date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,50.5,50.65,50.42,50.58,17000.0,29.9422,30.0312,29.8948,29.9897,17000.0
2005-01-03 10:00:00,50.62,50.65,50.27,50.33,22500.0,30.0134,30.0312,29.8059,29.8414,22500.0
2005-01-03 10:30:00,50.36,50.38,50.12,50.12,15200.0,29.8592,29.8711,29.7169,29.7169,15200.0
2005-01-03 11:00:00,50.13,50.15,49.7,49.97,30400.0,29.7229,29.7347,29.4679,29.628,30400.0
2005-01-03 11:30:00,49.98,50.03,49.97,50.0,7100.0,29.6339,29.6636,29.628,29.6458,7100.0
2005-01-03 12:00:00,49.99,49.99,49.95,49.96,9000.0,29.6399,29.6399,29.6161,29.6221,9000.0
2005-01-03 12:30:00,49.96,49.96,49.95,49.96,7300.0,29.6221,29.6221,29.6161,29.6221,7300.0
2005-01-03 13:00:00,49.96,50.0,49.85,49.87,13400.0,29.6221,29.6458,29.5568,29.5687,13400.0
2005-01-03 13:30:00,49.85,49.94,49.79,49.81,4200.0,29.5568,29.6102,29.5213,29.5331,4200.0
2005-01-03 14:00:00,49.81,49.94,49.8,49.8,4000.0,29.5331,29.6102,29.5272,29.5272,4000.0
2005-01-03 14:30:00,49.78,49.86,49.64,49.64,12500.0,29.5153,29.5628,29.4323,29.4323,12500.0
2005-01-03 15:00:00,49.65,49.83,49.65,49.75,28300.0,29.4383,29.545,29.4383,29.4976,28300.0
2005-01-03 15:30:00,49.7,49.74,49.6,49.69,18900.0,29.4679,29.4916,29.4086,29.462,18900.0
2005-01-04 09:30:00,49.8,49.91,49.75,49.85,6400.0,29.5272,29.5924,29.4976,29.5568,6400.0
2005-01-04 10:00:00,49.84,49.87,49.54,49.56,6000.0,29.5509,29.5687,29.373,29.3849,6000.0
2005-01-04 10:30:00,49.59,49.76,49.55,49.76,9300.0,29.4027,29.5035,29.379,29.5035,9300.0
2005-01-04 11:00:00,49.77,49.95,49.69,49.95,23100.0,29.5094,29.6161,29.462,29.6161,23100.0
2005-01-04 11:30:00,49.96,49.98,49.87,49.96,7700.0,29.6221,29.6339,29.5687,29.6221,7700.0
2005-01-04 12:00:00,49.96,49.97,49.88,49.96,13000.0,29.6221,29.628,29.5746,29.6221,13000.0
2005-01-04 12:30:00,49.98,50.01,49.87,49.87,15900.0,29.6339,29.6517,29.5687,29.5687,15900.0
2005-01-04 13:00:00,49.88,50.03,49.88,49.98,15200.0,29.5746,29.6636,29.5746,29.6339,15200.0
2005-01-04 13:30:00,50.0,50.03,49.87,49.89,8800.0,29.6458,29.6636,29.5687,29.5806,8800.0
2005-01-04 14:00:00,49.89,49.94,49.45,49.45,35900.0,29.5806,29.6102,29.3197,29.3197,35900.0
2005-01-04 14:30:00,49.46,49.5,49.39,49.42,12700.0,29.3256,29.3493,29.2841,29.3019,12700.0
2005-01-04 15:00:00,49.42,49.43,49.07,49.07,40300.0,29.3019,29.3078,29.0944,29.0944,40300.0
2005-01-04 15:30:00,49.08,49.42,49.08,49.29,18700.0,29.1003,29.3019,29.1003,29.2248,18700.0
2005-01-05 09:30:00,49.15,49.15,48.94,49.0,11600.0,29.1418,29.1418,29.0173,29.0529,11600.0
2005-01-05 10:00:00,48.97,49.09,48.94,49.05,10900.0,29.0351,29.1062,29.0173,29.0825,10900.0
2005-01-05 10:30:00,49.0,49.05,48.9,48.97,20800.0,29.0529,29.0825,28.9936,29.0351,20800.0
2005-01-05 11:00:00,48.97,48.98,48.8,48.8,12000.0,29.0351,29.041,28.9343,28.9343,12000.0
2005-01-05 11:30:00,48.73,48.8,48.7,48.72,5500.0,28.8928,28.9343,28.875,28.8869,5500.0
2005-01-05 12:00:00,48.69,48.69,48.55,48.68,15300.0,28.8691,28.8691,28.7861,28.8631,15300.0
2005-01-05 12:30:00,48.6,48.6,48.46,48.48,13900.0,28.8157,28.8157,28.7327,28.7446,13900.0
2005-01-05 13:00:00,48.48,48.69,48.47,48.69,16000.0,28.7446,28.8691,28.7386,28.8691,16000.0
2005-01-05 13:30:00,48.69,48.81,48.68,48.79,28200.0,28.8691,28.9402,28.8631,28.9284,28200.0
2005-01-05 14:00:00,48.78,48.86,48.7,48.85,19300.0,28.9224,28.9699,28.875,28.9639,19300.0
2005-01-05 14:30:00,48.83,48.83,48.67,48.67,16800.0,28.9521,28.9521,28.8572,28.8572,16800.0
2005-01-05 15:00:00,48.7,48.71,48.5,48.54,16700.0,28.875,28.8809,28.7564,28.7801,16700.0
2005-01-05 15:30:00,48.49,48.51,48.3,48.33,21500.0,28.7505,28.7623,28.6378,28.6556,21500.0
2005-01-06 09:30:00,48.39,48.43,48.27,48.39,7200.0,28.6912,28.7149,28.62,28.6912,7200.0
2005-01-06 10:00:00,48.39,48.41,48.3,48.4,8200.0,28.6912,28.703,28.6378,28.6971,8200.0
2005-01-06 10:30:00,48.35,48.44,48.31,48.33,6200.0,28.6675,28.7208,28.6438,28.6556,6200.0
2005-01-06 11:00:00,48.31,48.38,48.28,48.36,3300.0,28.6438,28.6853,28.626,28.6734,3300.0
2005-01-06 11:30:00,48.38,48.47,48.38,48.4,11200.0,28.6853,28.7386,28.6853,28.6971,11200.0
2005-01-06 12:00:00,48.4,48.54,48.4,48.48,5100.0,28.6971,28.7801,28.6971,28.7446,5100.0
2005-01-06 12:30:00,48.49,48.5,48.41,48.41,5800.0,28.7505,28.7564,28.703,28.703,5800.0
2005-01-06 13:00:00,48.41,48.46,48.36,48.44,9400.0,28.703,28.7327,28.6734,28.7208,9400.0
2005-01-06 13:30:00,48.44,48.74,48.44,48.64,5400.0,28.7208,28.8987,28.7208,28.8394,5400.0
2005-01-06 14:00:00,48.6,48.72,48.54,48.72,5300.0,28.8157,28.8869,28.7801,28.8869,5300.0
2005-01-06 14:30:00,48.76,48.8,48.7,48.7,7900.0,28.9106,28.9343,28.875,28.875,7900.0
2005-01-06 15:00:00,48.68,48.69,48.56,48.58,9500.0,28.8631,28.8691,28.792,28.8038,9500.0
2005-01-06 15:30:00,48.61,48.73,48.55,48.55,12700.0,28.8216,28.8928,28.7861,28.7861,12700.0
2005-01-07 09:30:00,48.65,48.73,48.52,48.61,6800.0,28.8453,28.8928,28.7683,28.8216,6800.0
2005-01-07 10:00:00,48.6,48.6,48.25,48.28,8800.0,28.8157,28.8157,28.6082,28.626,8800.0
2005-01-07 10:30:00,48.25,48.3,48.05,48.15,40500.0,28.6082,28.6378,28.4896,28.5489,40500.0
2005-01-07 11:00:00,48.14,48.17,48.07,48.12,42100.0,28.543,28.5607,28.5015,28.5311,42100.0
2005-01-07 11:30:00,48.12,48.26,48.12,48.26,31000.0,28.5311,28.6141,28.5311,28.6141,31000.0
2005-01-07 12:00:00,48.25,48.25,48.11,48.16,12600.0,28.6082,28.6082,28.5252,28.5548,12600.0
2005-01-07 12:30:00,48.2,48.43,48.18,48.4,15400.0,28.5785,28.7149,28.5667,28.6971,15400.0
2005-01-07 13:00:00,48.41,48.41,48.28,48.28,13500.0,28.703,28.703,28.626,28.626,13500.0
2005-01-07 13:30:00,48.29,48.36,48.2,48.25,11700.0,28.6319,28.6734,28.5785,28.6082,11700.0
2005-01-07 14:00:00,48.25,48.3,48.18,48.21,11100.0,28.6082,28.6378,28.5667,28.5845,11100.0
2005-01-07 14:30:00,48.21,48.33,48.16,48.29,10400.0,28.5845,28.6556,28.5548,28.6319,10400.0
2005-01-07 15:00:00,48.29,48.4,48.28,48.38,6700.0,28.6319,28.6971,28.626,28.6853,6700.0
2005-01-07 15:30:00,48.4,48.4,48.2,48.2,10500.0,28.6971,28.6971,28.5785,28.5785,10500.0
2005-01-10 09:30:00,48.2,48.24,48.01,48.01,5000.0,28.5785,28.6023,28.4659,28.4659,5000.0
2005-01-10 10:00:00,48.01,48.3,47.94,48.23,6900.0,28.4659,28.6378,28.4244,28.5963,6900.0
2005-01-10 10:30:00,48.23,48.33,48.22,48.33,3800.0,28.5963,28.6556,28.5904,28.6556,3800.0
2005-01-10 11:00:00,48.32,48.57,48.29,48.54,9600.0,28.6497,28.7979,28.6319,28.7801,9600.0
2005-01-10 11:30:00,48.54,48.56,48.5,48.54,2200.0,28.7801,28.792,28.7564,28.7801,2200.0
2005-01-10 12:00:00,48.57,48.61,48.56,48.61,2400.0,28.7979,28.8216,28.792,28.8216,2400.0
2005-01-10 12:30:00,48.62,48.62,48.52,48.56,1900.0,28.8276,28.8276,28.7683,28.792,1900.0
2005-01-10 13:00:00,48.56,48.65,48.54,48.62,2500.0,28.792,28.8453,28.7801,28.8276,2500.0
2005-01-10 13:30:00,48.62,48.62,48.53,48.53,1100.0,28.8276,28.8276,28.7742,28.7742,1100.0
2005-01-10 14:00:00,48.54,48.57,48.5,48.57,3200.0,28.7801,28.7979,28.7564,28.7979,3200.0
2005-01-10 14:30:00,48.56,48.61,48.5,48.54,5800.0,28.792,28.8216,28.7564,28.7801,5800.0
2005-01-10 15:00:00,48.54,48.65,48.28,48.28,29200.0,28.7801,28.8453,28.626,28.626,29200.0
2005-01-10 15:30:00,48.28,48.31,48.2,48.3,8800.0,28.626,28.6438,28.5785,28.6378,8800.0
2005-01-11 09:30:00,48.27,48.3,48.0,48.0,7800.0,28.62,28.6378,28.46,28.46,7800.0
2005-01-11 10:00:00,48.01,48.13,47.87,48.13,15000.0,28.4659,28.537,28.3829,28.537,15000.0
2005-01-11 10:30:00,48.09,48.09,47.95,48.0,8500.0,28.5133,28.5133,28.4303,28.46,8500.0
2005-01-11 11:00:00,48.0,48.23,48.0,48.08,10700.0,28.46,28.5963,28.46,28.5074,10700.0
2005-01-11 11:30:00,48.09,48.25,48.07,48.17,11500.0,28.5133,28.6082,28.5015,28.5607,11500.0
2005-01-11 12:00:00,48.2,48.21,48.1,48.17,3800.0,28.5785,28.5845,28.5192,28.5607,3800.0
2005-01-11 12:30:00,48.22,48.29,48.14,48.29,4900.0,28.5904,28.6319,28.543,28.6319,4900.0
2005-01-11 13:00:00,48.26,48.26,48.1,48.11,8300.0,28.6141,28.6141,28.5192,28.5252,8300.0
2005-01-11 13:30:00,48.11,48.31,48.11,48.26,4200.0,28.5252,28.6438,28.5252,28.6141,4200.0
2005-01-11 14:00:00,48.23,48.38,48.22,48.25,7500.0,28.5963,28.6853,28.5904,28.6082,7500.0
2005-01-11 14:30:00,48.22,48.22,47.98,48.02,12000.0,28.5904,28.5904,28.4481,28.4718,12000.0
2005-01-11 15:00:00,48.0,48.17,47.9,48.08,12800.0,28.46,28.5607,28.4007,28.5074,12800.0
2005-01-11 15:30:00,48.05,48.2,47.98,47.98,7000.0,28.4896,28.5785,28.4481,28.4481,7000.0
2005-01-12 09:30:00,47.98,47.98,47.5,47.6,8500.0,28.4481,28.4481,28.1635,28.2228,8500.0
2005-01-12 10:00:00,47.58,47.64,47.43,47.49,17500.0,28.2109,28.2465,28.122,28.1576,17500.0
2005-01-12 10:30:00,47.5,47.5,47.11,47.13,15700.0,28.1635,28.1635,27.9323,27.9441,15700.0
2005-01-12 11:00:00,47.17,47.4,47.08,47.35,22900.0,27.9678,28.1042,27.9145,28.0746,22900.0
2005-01-12 11:30:00,47.35,47.67,47.35,47.57,8600.0,28.0746,28.2643,28.0746,28.205,8600.0
2005-01-12 12:00:00,47.57,47.8,47.56,47.76,8800.0,28.205,28.3414,28.1991,28.3177,8800.0
2005-01-12 12:30:00,47.77,48.01,47.76,47.95,31200.0,28.3236,28.4659,28.3177,28.4303,31200.0
2005-01-12 13:00:00,47.9,47.9,47.83,47.85,15200.0,28.4007,28.4007,28.3592,28.371,15200.0
2005-01-12 13:30:00,47.85,47.86,47.7,47.85,18400.0,28.371,28.3769,28.2821,28.371,18400.0
2005-01-12 14:00:00,47.85,48.04,47.83,48.0,15200.0,28.371,28.4837,28.3592,28.46,15200.0
2005-01-12 14:30:00,48.02,48.1,48.0,48.04,9700.0,28.4718,28.5192,28.46,28.4837,9700.0
2005-01-12 15:00:00,48.03,48.12,47.99,48.11,23300.0,28.4777,28.5311,28.454,28.5252,23300.0
2005-01-12 15:30:00,48.1,48.2,48.04,48.04,12800.0,28.5192,28.5785,28.4837,28.4837,12800.0
2005-01-13 09:30:00,48.25,48.3,48.0,48.17,8300.0,28.6082,28.6378,28.46,28.5607,8300.0
2005-01-13 10:00:00,48.16,48.17,48.04,48.04,2900.0,28.5548,28.5607,28.4837,28.4837,2900.0
2005-01-13 10:30:00,48.05,48.11,48.03,48.05,3000.0,28.4896,28.5252,28.4777,28.4896,3000.0
2005-01-13 11:00:00,48.06,48.13,48.06,48.11,1900.0,28.4955,28.537,28.4955,28.5252,1900.0
2005-01-13 11:30:00,48.12,48.13,48.07,48.1,4700.0,28.5311,28.537,28.5015,28.5192,4700.0
2005-01-13 12:00:00,48.09,48.13,48.09,48.13,1900.0,28.5133,28.537,28.5133,28.537,1900.0
2005-01-13 12:30:00,48.13,48.18,48.13,48.15,1900.0,28.537,28.5667,28.537,28.5489,1900.0
2005-01-13 13:00:00,48.11,48.17,48.03,48.03,8100.0,28.5252,28.5607,28.4777,28.4777,8100.0
2005-01-13 13:30:00,48.04,48.14,48.04,48.11,4000.0,28.4837,28.543,28.4837,28.5252,4000.0
2005-01-13 14:00:00,48.12,48.15,48.08,48.14,8500.0,28.5311,28.5489,28.5074,28.543,8500.0
2005-01-13 14:30:00,48.15,48.15,48.05,48.12,6400.0,28.5489,28.5489,28.4896,28.5311,6400.0
2005-01-13 15:00:00,48.15,48.15,48.0,48.04,14900.0,28.5489,28.5489,28.46,28.4837,14900.0
2005-01-13 15:30:00,48.01,48.04,47.9,47.91,31800.0,28.4659,28.4837,28.4007,28.4066,31800.0
2005-01-14 09:30:00,48.0,48.05,47.99,48.01,5600.0,28.46,28.4896,28.454,28.4659,5600.0
2005-01-14 10:00:00,48.02,48.08,47.89,47.9,6600.0,28.4718,28.5074,28.3947,28.4007,6600.0
2005-01-14 10:30:00,47.95,47.98,47.85,47.85,6600.0,28.4303,28.4481,28.371,28.371,6600.0
2005-01-14 11:00:00,47.85,47.88,47.85,47.88,1100.0,28.371,28.3888,28.371,28.3888,1100.0
2005-01-14 11:30:00,47.88,48.05,47.84,47.91,11700.0,28.3888,28.4896,28.3651,28.4066,11700.0
2005-01-14 12:00:00,47.95,47.99,47.9,47.97,5400.0,28.4303,28.454,28.4007,28.4422,5400.0
2005-01-14 12:30:00,48.04,48.06,47.96,47.99,7900.0,28.4837,28.4955,28.4362,28.454,7900.0
2005-01-14 13:00:00,47.93,47.97,47.85,47.9,4600.0,28.4184,28.4422,28.371,28.4007,4600.0
2005-01-14 13:30:00,47.9,47.94,47.81,47.81,3900.0,28.4007,28.4244,28.3473,28.3473,3900.0
2005-01-14 14:00:00,47.8,47.94,47.8,47.93,5900.0,28.3414,28.4244,28.3414,28.4184,5900.0
2005-01-14 14:30:00,47.85,47.9,47.82,47.86,3800.0,28.371,28.4007,28.3532,28.3769,3800.0
2005-01-14 15:00:00,47.88,48.05,47.78,48.0,21900.0,28.3888,28.4896,28.3295,28.46,21900.0
2005-01-14 15:30:00,47.95,48.03,47.9,48.03,15700.0,28.4303,28.4777,28.4007,28.4777,15700.0
2005-01-18 09:30:00,48.0,48.15,47.89,48.13,11800.0,28.46,28.5489,28.3947,28.537,11800.0
2005-01-18 10:00:00,48.14,48.2,48.08,48.15,23300.0,28.543,28.5785,28.5074,28.5489,23300.0
2005-01-18 10:30:00,48.15,48.34,48.12,48.33,33300.0,28.5489,28.6615,28.5311,28.6556,33300.0
2005-01-18 11:00:00,48.35,48.49,48.34,48.49,11900.0,28.6675,28.7505,28.6615,28.7505,11900.0
2005-01-18 11:30:00,48.48,48.7,48.48,48.69,13400.0,28.7446,28.875,28.7446,28.8691,13400.0
2005-01-18 12:00:00,48.69,48.92,48.69,48.92,15400.0,28.8691,29.0054,28.8691,29.0054,15400.0
2005-01-18 12:30:00,48.93,49.02,48.89,49.02,22000.0,29.0114,29.0647,28.9876,29.0647,22000.0
2005-01-18 13:00:00,49.02,49.06,49.02,49.06,17100.0,29.0647,29.0884,29.0647,29.0884,17100.0
2005-01-18 13:30:00,49.06,49.25,49.02,49.07,18500.0,29.0884,29.2011,29.0647,29.0944,18500.0
2005-01-18 14:00:00,49.07,49.41,49.06,49.41,41000.0,29.0944,29.296,29.0884,29.296,41000.0
2005-01-18 14:30:00,49.42,49.53,49.41,49.49,41100.0,29.3019,29.3671,29.296,29.3434,41100.0
2005-01-18 15:00:00,49.48,49.6,49.39,49.5,36900.0,29.3375,29.4086,29.2841,29.3493,36900.0
2005-01-18 15:30:00,49.47,49.69,49.41,49.61,38300.0,29.3315,29.462,29.296,29.4145,38300.0
2005-01-19 09:30:00,49.5,49.78,49.5,49.72,14800.0,29.3493,29.5153,29.3493,29.4798,14800.0
2005-01-19 10:00:00,49.78,49.78,49.65,49.65,8800.0,29.5153,29.5153,29.4383,29.4383,8800.0
2005-01-19 10:30:00,49.64,49.64,49.47,49.49,11600.0,29.4323,29.4323,29.3315,29.3434,11600.0
2005-01-19 11:00:00,49.5,49.5,49.32,49.49,8100.0,29.3493,29.3493,29.2426,29.3434,8100.0
2005-01-19 11:30:00,49.49,49.49,49.26,49.28,7200.0,29.3434,29.3434,29.207,29.2189,7200.0
2005-01-19 12:00:00,49.29,49.3,49.17,49.24,8600.0,29.2248,29.2307,29.1537,29.1952,8600.0
2005-01-19 12:30:00,49.26,49.3,49.16,49.3,6300.0,29.207,29.2307,29.1477,29.2307,6300.0
2005-01-19 13:00:00,49.26,49.26,49.1,49.1,7700.0,29.207,29.207,29.1122,29.1122,7700.0
2005-01-19 13:30:00,49.08,49.09,49.04,49.05,5400.0,29.1003,29.1062,29.0766,29.0825,5400.0
2005-01-19 14:00:00,49.06,49.06,48.93,49.04,8900.0,29.0884,29.0884,29.0114,29.0766,8900.0
2005-01-19 14:30:00,49.05,49.26,48.97,49.26,11300.0,29.0825,29.207,29.0351,29.207,11300.0
2005-01-19 15:00:00,49.26,49.34,49.0,49.05,19900.0,29.207,29.2545,29.0529,29.0825,19900.0
2005-01-19 15:30:00,49.02,49.13,49.0,49.13,34800.0,29.0647,29.1299,29.0529,29.1299,34800.0
2005-01-20 09:30:00,49.1,49.1,48.85,48.89,10700.0,29.1122,29.1122,28.9639,28.9876,10700.0
2005-01-20 10:00:00,48.88,48.88,48.64,48.65,22300.0,28.9817,28.9817,28.8394,28.8453,22300.0
2005-01-20 10:30:00,48.63,48.82,48.61,48.65,16200.0,28.8335,28.9461,28.8216,28.8453,16200.0
2005-01-20 11:00:00,48.65,48.88,48.65,48.88,7700.0,28.8453,28.9817,28.8453,28.9817,7700.0
2005-01-20 11:30:00,48.9,49.06,48.88,48.92,9700.0,28.9936,29.0884,28.9817,29.0054,9700.0
2005-01-20 12:00:00,48.91,48.91,48.82,48.86,5700.0,28.9995,28.9995,28.9461,28.9699,5700.0
2005-01-20 12:30:00,48.86,48.98,48.79,48.87,9000.0,28.9699,29.041,28.9284,28.9758,9000.0
2005-01-20 13:00:00,48.82,48.86,48.55,48.7,20700.0,28.9461,28.9699,28.7861,28.875,20700.0
2005-01-20 13:30:00,48.71,48.8,48.66,48.74,7300.0,28.8809,28.9343,28.8513,28.8987,7300.0
2005-01-20 14:00:00,48.72,48.8,48.69,48.69,12100.0,28.8869,28.9343,28.8691,28.8691,12100.0
2005-01-20 14:30:00,48.69,48.84,48.69,48.78,16100.0,28.8691,28.958,28.8691,28.9224,16100.0
2005-01-20 15:00:00,48.74,48.81,48.68,48.71,31700.0,28.8987,28.9402,28.8631,28.8809,31700.0
2005-01-20 15:30:00,48.71,49.0,48.7,48.78,42500.0,28.8809,29.0529,28.875,28.9224,42500.0
2005-01-21 09:30:00,48.79,48.97,48.79,48.97,6300.0,28.9284,29.0351,28.9284,29.0351,6300.0
2005-01-21 10:00:00,49.02,49.03,48.8,49.03,13700.0,29.0647,29.0707,28.9343,29.0707,13700.0
2005-01-21 10:30:00,49.03,49.03,48.83,48.83,8100.0,29.0707,29.0707,28.9521,28.9521,8100.0
2005-01-21 11:00:00,48.85,49.0,48.8,48.99,9000.0,28.9639,29.0529,28.9343,29.0469,9000.0
2005-01-21 11:30:00,48.99,48.99,48.7,48.73,20100.0,29.0469,29.0469,28.875,28.8928,20100.0
2005-01-21 12:00:00,48.66,48.72,48.59,48.71,7900.0,28.8513,28.8869,28.8098,28.8809,7900.0
2005-01-21 12:30:00,48.67,48.75,48.6,48.69,6500.0,28.8572,28.9046,28.8157,28.8691,6500.0
2005-01-21 13:00:00,48.66,48.69,48.55,48.56,8800.0,28.8513,28.8691,28.7861,28.792,8800.0
2005-01-21 13:30:00,48.58,48.58,48.34,48.39,13700.0,28.8038,28.8038,28.6615,28.6912,13700.0
2005-01-21 14:00:00,48.41,48.53,48.35,48.52,9600.0,28.703,28.7742,28.6675,28.7683,9600.0
2005-01-21 14:30:00,48.5,48.52,48.29,48.3,16200.0,28.7564,28.7683,28.6319,28.6378,16200.0
2005-01-21 15:00:00,48.32,48.46,48.2,48.39,16000.0,28.6497,28.7327,28.5785,28.6912,16000.0
2005-01-21 15:30:00,48.34,48.42,48.31,48.34,18100.0,28.6615,28.709,28.6438,28.6615,18100.0
2005-01-24 09:30:00,48.15,48.3,48.0,48.18,27000.0,28.5489,28.6378,28.46,28.5667,27000.0
2005-01-24 10:00:00,48.2,48.24,48.05,48.14,13800.0,28.5785,28.6023,28.4896,28.543,13800.0
2005-01-24 10:30:00,48.19,48.24,48.17,48.17,12500.0,28.5726,28.6023,28.5607,28.5607,12500.0
2005-01-24 11:00:00,48.19,48.25,48.1,48.21,20100.0,28.5726,28.6082,28.5192,28.5845,20100.0
2005-01-24 11:30:00,48.17,48.18,48.08,48.11,11400.0,28.5607,28.5667,28.5074,28.5252,11400.0
2005-01-24 12:00:00,48.12,48.16,48.0,48.09,11500.0,28.5311,28.5548,28.46,28.5133,11500.0
2005-01-24 12:30:00,48.06,48.17,48.06,48.15,8200.0,28.4955,28.5607,28.4955,28.5489,8200.0
2005-01-24 13:00:00,48.16,48.36,48.16,48.23,24500.0,28.5548,28.6734,28.5548,28.5963,24500.0
2005-01-24 13:30:00,48.22,48.25,48.13,48.15,13300.0,28.5904,28.6082,28.537,28.5489,13300.0
2005-01-24 14:00:00,48.15,48.16,48.02,48.02,14800.0,28.5489,28.5548,28.4718,28.4718,14800.0
2005-01-24 14:30:00,48.01,48.02,47.61,47.7,25000.0,28.4659,28.4718,28.2287,28.2821,25000.0
2005-01-24 15:00:00,47.7,47.99,47.68,47.99,23000.0,28.2821,28.454,28.2702,28.454,23000.0
2005-01-24 15:30:00,47.99,48.16,47.8,47.8,27800.0,28.454,28.5548,28.3414,28.3414,27800.0
2005-01-25 09:30:00,0.01,48.05,0.01,47.08,57200.0,0.0059,28.4896,0.0059,27.9145,57200.0
2005-01-25 10:00:00,47.11,47.11,46.4,46.64,189500.0,27.9323,27.9323,27.5113,27.6536,189500.0
2005-01-25 10:30:00,46.69,47.01,46.69,46.75,43200.0,27.6832,27.873,27.6832,27.7188,43200.0
2005-01-25 11:00:00,46.76,46.83,46.74,46.74,21800.0,27.7247,27.7662,27.7129,27.7129,21800.0
2005-01-25 11:30:00,46.69,46.73,46.54,46.62,40200.0,27.6832,27.7069,27.5943,27.6417,40200.0
2005-01-25 12:00:00,46.63,46.63,46.3,46.41,23000.0,27.6477,27.6477,27.452,27.5172,23000.0
2005-01-25 12:30:00,46.41,46.47,46.11,46.11,21100.0,27.5172,27.5528,27.3393,27.3393,21100.0
2005-01-25 13:00:00,46.09,46.25,45.79,45.8,64500.0,27.3275,27.4223,27.1496,27.1555,64500.0
2005-01-25 13:30:00,45.8,45.96,45.6,45.91,36300.0,27.1555,27.2504,27.037,27.2208,36300.0
2005-01-25 14:00:00,45.91,45.91,45.72,45.8,36500.0,27.2208,27.2208,27.1081,27.1555,36500.0
2005-01-25 14:30:00,45.82,45.86,45.55,45.55,33300.0,27.1674,27.1911,27.0073,27.0073,33300.0
2005-01-25 15:00:00,45.52,45.8,45.52,45.75,149700.0,26.9895,27.1555,26.9895,27.1259,149700.0
2005-01-25 15:30:00,45.97,46.17,45.85,46.05,91100.0,27.2563,27.3749,27.1852,27.3038,91100.0
2005-01-26 09:30:00,46.08,46.59,46.08,46.46,36900.0,27.3216,27.6239,27.3216,27.5469,36900.0
2005-01-26 10:00:00,46.45,46.63,46.43,46.63,32800.0,27.5409,27.6477,27.5291,27.6477,32800.0
2005-01-26 10:30:00,46.63,46.7,46.5,46.65,22900.0,27.6477,27.6892,27.5706,27.6595,22900.0
2005-01-26 11:00:00,46.67,46.71,46.41,46.54,26000.0,27.6714,27.6951,27.5172,27.5943,26000.0
2005-01-26 11:30:00,46.54,46.57,46.4,46.52,10600.0,27.5943,27.6121,27.5113,27.5824,10600.0
2005-01-26 12:00:00,46.52,46.62,46.52,46.59,9300.0,27.5824,27.6417,27.5824,27.6239,9300.0
2005-01-26 12:30:00,46.59,46.61,46.5,46.54,11500.0,27.6239,27.6358,27.5706,27.5943,11500.0
2005-01-26 13:00:00,46.55,46.75,46.55,46.73,30300.0,27.6002,27.7188,27.6002,27.7069,30300.0
2005-01-26 13:30:00,46.71,46.71,46.55,46.6,24800.0,27.6951,27.6951,27.6002,27.6299,24800.0
2005-01-26 14:00:00,46.6,46.69,46.57,46.61,35900.0,27.6299,27.6832,27.6121,27.6358,35900.0
2005-01-26 14:30:00,46.61,46.62,46.49,46.6,26700.0,27.6358,27.6417,27.5646,27.6299,26700.0
2005-01-26 15:00:00,46.59,46.65,46.51,46.56,60000.0,27.6239,27.6595,27.5765,27.6062,60000.0
2005-01-26 15:30:00,46.57,46.6,46.3,46.5,57300.0,27.6121,27.6299,27.452,27.5706,57300.0
2005-01-27 09:30:00,45.9,45.9,45.25,45.32,40900.0,27.2148,27.2148,26.8294,26.8709,40900.0
2005-01-27 10:00:00,45.33,45.5,45.32,45.45,39900.0,26.8769,26.9777,26.8709,26.948,39900.0
2005-01-27 10:30:00,45.45,45.57,45.42,45.51,144200.0,26.948,27.0192,26.9302,26.9836,144200.0
2005-01-27 11:00:00,45.5,45.55,45.35,45.35,95200.0,26.9777,27.0073,26.8887,26.8887,95200.0
2005-01-27 11:30:00,45.36,45.41,45.3,45.34,25700.0,26.8947,26.9243,26.8591,26.8828,25700.0
2005-01-27 12:00:00,45.34,45.48,45.33,45.46,37600.0,26.8828,26.9658,26.8769,26.9539,37600.0
2005-01-27 12:30:00,45.46,45.5,45.44,45.47,28800.0,26.9539,26.9777,26.9421,26.9599,28800.0
2005-01-27 13:00:00,45.46,45.48,45.4,45.43,45600.0,26.9539,26.9658,26.9184,26.9362,45600.0
2005-01-27 13:30:00,45.4,45.47,45.36,45.47,57100.0,26.9184,26.9599,26.8947,26.9599,57100.0
2005-01-27 14:00:00,45.47,45.6,45.47,45.56,37400.0,26.9599,27.037,26.9599,27.0132,37400.0
2005-01-27 14:30:00,45.58,45.58,45.38,45.4,37500.0,27.0251,27.0251,26.9065,26.9184,37500.0
2005-01-27 15:00:00,45.36,45.37,45.3,45.31,39100.0,26.8947,26.9006,26.8591,26.865,39100.0
2005-01-27 15:30:00,45.31,45.31,45.11,45.25,94100.0,26.865,26.865,26.7464,26.8294,94100.0
2005-01-28 09:30:00,44.5,44.55,44.04,44.39,83400.0,26.3847,26.4144,26.112,26.3195,83400.0
2005-01-28 10:00:00,44.38,44.55,44.32,44.32,81800.0,26.3136,26.4144,26.278,26.278,81800.0
2005-01-28 10:30:00,44.32,44.51,44.31,44.51,38200.0,26.278,26.3907,26.2721,26.3907,38200.0
2005-01-28 11:00:00,44.5,44.52,44.31,44.32,35700.0,26.3847,26.3966,26.2721,26.278,35700.0
2005-01-28 11:30:00,44.32,44.36,44.3,44.3,20600.0,26.278,26.3017,26.2662,26.2662,20600.0
2005-01-28 12:00:00,44.3,44.32,44.23,44.23,42000.0,26.2662,26.278,26.2247,26.2247,42000.0
2005-01-28 12:30:00,44.23,44.34,44.21,44.31,117900.0,26.2247,26.2899,26.2128,26.2721,117900.0
2005-01-28 13:00:00,44.3,44.52,44.3,44.46,24500.0,26.2662,26.3966,26.2662,26.361,24500.0
2005-01-28 13:30:00,44.45,44.56,44.42,44.46,12600.0,26.3551,26.4203,26.3373,26.361,12600.0
2005-01-28 14:00:00,44.45,44.47,44.4,44.47,13200.0,26.3551,26.367,26.3255,26.367,13200.0
2005-01-28 14:30:00,44.47,44.7,44.45,44.63,33400.0,26.367,26.5033,26.3551,26.4618,33400.0
2005-01-28 15:00:00,44.63,44.66,44.58,44.58,34500.0,26.4618,26.4796,26.4322,26.4322,34500.0
2005-01-28 15:30:00,44.57,44.79,44.57,44.71,78900.0,26.4263,26.5567,26.4263,26.5093,78900.0
2005-01-31 09:30:00,44.74,45.0,44.65,44.8,27600.0,26.527,26.6812,26.4737,26.5626,27600.0
2005-01-31 10:00:00,44.83,44.85,44.51,44.64,31000.0,26.5804,26.5923,26.3907,26.4678,31000.0
2005-01-31 10:30:00,44.65,44.67,44.55,44.6,20900.0,26.4737,26.4855,26.4144,26.444,20900.0
2005-01-31 11:00:00,44.6,44.62,44.54,44.59,14100.0,26.444,26.4559,26.4085,26.4381,14100.0
2005-01-31 11:30:00,44.59,44.6,44.52,44.56,12200.0,26.4381,26.444,26.3966,26.4203,12200.0
2005-01-31 12:00:00,44.55,44.69,44.51,44.69,21300.0,26.4144,26.4974,26.3907,26.4974,21300.0
2005-01-31 12:30:00,44.69,44.69,44.44,44.5,50000.0,26.4974,26.4974,26.3492,26.3847,50000.0
2005-01-31 13:00:00,44.51,44.55,44.5,44.5,41000.0,26.3907,26.4144,26.3847,26.3847,41000.0
2005-01-31 13:30:00,44.5,44.51,44.41,44.43,23300.0,26.3847,26.3907,26.3314,26.3432,23300.0
2005-01-31 14:00:00,44.43,44.59,44.41,44.42,26400.0,26.3432,26.4381,26.3314,26.3373,26400.0
2005-01-31 14:30:00,44.42,44.6,44.4,44.57,15300.0,26.3373,26.444,26.3255,26.4263,15300.0
2005-01-31 15:00:00,44.56,44.72,44.52,44.66,26100.0,26.4203,26.5152,26.3966,26.4796,26100.0
2005-01-31 15:30:00,44.63,44.79,44.6,44.73,21900.0,26.4618,26.5567,26.444,26.5211,21900.0
2005-02-01 09:30:00,44.97,44.97,44.73,44.84,10700.0,26.6634,26.6634,26.5211,26.5863,10700.0
2005-02-01 10:00:00,44.79,44.83,44.68,44.79,15200.0,26.5567,26.5804,26.4915,26.5567,15200.0
2005-02-01 10:30:00,44.79,44.85,44.77,44.81,41600.0,26.5567,26.5923,26.5448,26.5686,41600.0
2005-02-01 11:00:00,44.82,44.89,44.8,44.86,12500.0,26.5745,26.616,26.5626,26.5982,12500.0
2005-02-01 11:30:00,44.86,45.15,44.86,45.1,46700.0,26.5982,26.7701,26.5982,26.7405,46700.0
2005-02-01 12:00:00,45.1,45.15,44.98,45.03,35600.0,26.7405,26.7701,26.6693,26.699,35600.0
2005-02-01 12:30:00,45.02,45.03,44.96,44.98,43000.0,26.6931,26.699,26.6575,26.6693,43000.0
2005-02-01 13:00:00,44.98,45.0,44.91,44.92,26500.0,26.6693,26.6812,26.6278,26.6338,26500.0
2005-02-01 13:30:00,44.9,44.91,44.74,44.83,36300.0,26.6219,26.6278,26.527,26.5804,36300.0
2005-02-01 14:00:00,44.83,45.0,44.82,44.88,24300.0,26.5804,26.6812,26.5745,26.6101,24300.0
2005-02-01 14:30:00,44.88,45.0,44.83,44.83,13300.0,26.6101,26.6812,26.5804,26.5804,13300.0
2005-02-01 15:00:00,44.83,44.9,44.75,44.78,19000.0,26.5804,26.6219,26.533,26.5508,19000.0
2005-02-01 15:30:00,44.78,44.88,44.74,44.78,28100.0,26.5508,26.6101,26.527,26.5508,28100.0
2005-02-02 09:30:00,44.65,44.65,44.31,44.52,19200.0,26.4737,26.4737,26.2721,26.3966,19200.0
2005-02-02 10:00:00,44.52,44.52,44.22,44.23,67000.0,26.3966,26.3966,26.2187,26.2247,67000.0
2005-02-02 10:30:00,44.23,44.24,43.98,43.99,81900.0,26.2247,26.2306,26.0764,26.0824,81900.0
2005-02-02 11:00:00,43.99,44.14,43.98,44.09,35600.0,26.0824,26.1713,26.0764,26.1417,35600.0
2005-02-02 11:30:00,44.09,44.19,44.07,44.15,21600.0,26.1417,26.2009,26.1298,26.1772,21600.0
2005-02-02 12:00:00,44.16,44.2,44.11,44.11,13500.0,26.1832,26.2069,26.1535,26.1535,13500.0
2005-02-02 12:30:00,44.08,44.11,43.95,44.03,43000.0,26.1357,26.1535,26.0586,26.1061,43000.0
2005-02-02 13:00:00,44.01,44.15,43.97,44.03,37800.0,26.0942,26.1772,26.0705,26.1061,37800.0
2005-02-02 13:30:00,44.03,44.23,44.03,44.2,52900.0,26.1061,26.2247,26.1061,26.2069,52900.0
2005-02-02 14:00:00,44.2,44.45,44.19,44.45,42400.0,26.2069,26.3551,26.2009,26.3551,42400.0
2005-02-02 14:30:00,44.46,44.46,44.28,44.44,14300.0,26.361,26.361,26.2543,26.3492,14300.0
2005-02-02 15:00:00,44.46,44.49,44.25,44.49,52300.0,26.361,26.3788,26.2365,26.3788,52300.0
2005-02-02 15:30:00,44.48,44.75,44.46,44.6,77900.0,26.3729,26.533,26.361,26.444,77900.0
2005-02-03 09:30:00,44.63,44.84,44.61,44.84,11700.0,26.4618,26.5863,26.45,26.5863,11700.0
2005-02-03 10:00:00,44.84,44.94,44.77,44.86,20000.0,26.5863,26.6456,26.5448,26.5982,20000.0
2005-02-03 10:30:00,44.81,44.91,44.76,44.89,12500.0,26.5686,26.6278,26.5389,26.616,12500.0
2005-02-03 11:00:00,44.9,44.9,44.76,44.81,15400.0,26.6219,26.6219,26.5389,26.5686,15400.0
2005-02-03 11:30:00,44.8,44.87,44.8,44.84,10900.0,26.5626,26.6041,26.5626,26.5863,10900.0
2005-02-03 12:00:00,44.84,44.94,44.8,44.91,17100.0,26.5863,26.6456,26.5626,26.6278,17100.0
2005-02-03 12:30:00,44.89,44.89,44.74,44.74,65800.0,26.616,26.616,26.527,26.527,65800.0
2005-02-03 13:00:00,44.74,44.74,44.7,44.71,8200.0,26.527,26.527,26.5033,26.5093,8200.0
2005-02-03 13:30:00,44.72,44.77,44.7,44.75,20800.0,26.5152,26.5448,26.5033,26.533,20800.0
2005-02-03 14:00:00,44.75,44.79,44.7,44.74,11600.0,26.533,26.5567,26.5033,26.527,11600.0
2005-02-03 14:30:00,44.71,44.76,44.7,44.76,16100.0,26.5093,26.5389,26.5033,26.5389,16100.0
2005-02-03 15:00:00,44.77,44.8,44.7,44.78,36200.0,26.5448,26.5626,26.5033,26.5508,36200.0
2005-02-03 15:30:00,44.79,44.82,44.71,44.8,27100.0,26.5567,26.5745,26.5093,26.5626,27100.0
2005-02-04 09:30:00,44.7,44.9,44.7,44.7,14900.0,26.5033,26.6219,26.5033,26.5033,14900.0
2005-02-04 10:00:00,44.66,44.72,44.55,44.62,11100.0,26.4796,26.5152,26.4144,26.4559,11100.0
2005-02-04 10:30:00,44.62,44.65,44.6,44.63,7600.0,26.4559,26.4737,26.444,26.4618,7600.0
2005-02-04 11:00:00,44.64,44.67,44.6,44.62,10700.0,26.4678,26.4855,26.444,26.4559,10700.0
2005-02-04 11:30:00,44.64,44.73,44.61,44.66,8300.0,26.4678,26.5211,26.45,26.4796,8300.0
2005-02-04 12:00:00,44.69,44.74,44.69,44.72,4200.0,26.4974,26.527,26.4974,26.5152,4200.0
2005-02-04 12:30:00,44.7,44.76,44.66,44.67,16700.0,26.5033,26.5389,26.4796,26.4855,16700.0
2005-02-04 13:00:00,44.69,44.76,44.65,44.75,17200.0,26.4974,26.5389,26.4737,26.533,17200.0
2005-02-04 13:30:00,44.75,44.77,44.63,44.71,12800.0,26.533,26.5448,26.4618,26.5093,12800.0
2005-02-04 14:00:00,44.71,44.8,44.62,44.69,19400.0,26.5093,26.5626,26.4559,26.4974,19400.0
2005-02-04 14:30:00,44.72,44.8,44.61,44.8,15200.0,26.5152,26.5626,26.45,26.5626,15200.0
2005-02-04 15:00:00,44.8,44.94,44.78,44.84,31200.0,26.5626,26.6456,26.5508,26.5863,31200.0
2005-02-04 15:30:00,44.87,44.97,44.86,44.88,18500.0,26.6041,26.6634,26.5982,26.6101,18500.0
2005-02-07 09:30:00,45.01,45.42,44.99,45.41,50700.0,26.6871,26.9302,26.6753,26.9243,50700.0
2005-02-07 10:00:00,45.4,45.55,45.38,45.48,43700.0,26.9184,27.0073,26.9065,26.9658,43700.0
2005-02-07 10:30:00,45.46,45.51,45.43,45.46,39300.0,26.9539,26.9836,26.9362,26.9539,39300.0
2005-02-07 11:00:00,45.46,45.56,45.39,45.54,54800.0,26.9539,27.0132,26.9124,27.0014,54800.0
2005-02-07 11:30:00,45.52,45.67,45.5,45.63,25600.0,26.9895,27.0785,26.9777,27.0547,25600.0
2005-02-07 12:00:00,45.62,45.63,45.51,45.53,20200.0,27.0488,27.0547,26.9836,26.9955,20200.0
2005-02-07 12:30:00,45.54,45.56,45.5,45.56,9200.0,27.0014,27.0132,26.9777,27.0132,9200.0
2005-02-07 13:00:00,45.55,45.55,45.5,45.5,44700.0,27.0073,27.0073,26.9777,26.9777,44700.0
2005-02-07 13:30:00,45.51,45.55,45.5,45.5,23300.0,26.9836,27.0073,26.9777,26.9777,23300.0
2005-02-07 14:00:00,45.5,45.55,45.5,45.54,15200.0,26.9777,27.0073,26.9777,27.0014,15200.0
2005-02-07 14:30:00,45.55,45.58,45.53,45.53,19300.0,27.0073,27.0251,26.9955,26.9955,19300.0
2005-02-07 15:00:00,45.54,45.63,45.45,45.61,54700.0,27.0014,27.0547,26.948,27.0429,54700.0
2005-02-07 15:30:00,45.63,45.69,45.57,45.69,28300.0,27.0547,27.0903,27.0192,27.0903,28300.0
2005-02-08 09:30:00,45.55,45.97,45.55,45.85,15800.0,27.0073,27.2563,27.0073,27.1852,15800.0
2005-02-08 10:00:00,45.88,45.94,45.63,45.64,21900.0,27.203,27.2385,27.0547,27.0607,21900.0
2005-02-08 10:30:00,45.63,45.63,45.54,45.54,17000.0,27.0547,27.0547,27.0014,27.0014,17000.0
2005-02-08 11:00:00,45.51,45.54,45.37,45.39,19400.0,26.9836,27.0014,26.9006,26.9124,19400.0
2005-02-08 11:30:00,45.38,45.41,45.29,45.33,7500.0,26.9065,26.9243,26.8532,26.8769,7500.0
2005-02-08 12:00:00,45.32,45.5,45.28,45.31,12900.0,26.8709,26.9777,26.8472,26.865,12900.0
2005-02-08 12:30:00,45.33,45.46,45.33,45.43,8800.0,26.8769,26.9539,26.8769,26.9362,8800.0
2005-02-08 13:00:00,45.42,45.44,45.42,45.43,7600.0,26.9302,26.9421,26.9302,26.9362,7600.0
2005-02-08 13:30:00,45.44,45.45,45.41,45.44,5500.0,26.9421,26.948,26.9243,26.9421,5500.0
2005-02-08 14:00:00,45.43,45.48,45.41,45.46,21300.0,26.9362,26.9658,26.9243,26.9539,21300.0
2005-02-08 14:30:00,45.45,45.52,45.45,45.51,10900.0,26.948,26.9895,26.948,26.9836,10900.0
2005-02-08 15:00:00,45.52,45.53,45.46,45.5,18500.0,26.9895,26.9955,26.9539,26.9777,18500.0
2005-02-08 15:30:00,45.5,45.6,45.48,45.58,20300.0,26.9777,27.037,26.9658,27.0251,20300.0
2005-02-09 09:30:00,45.6,45.69,45.55,45.58,7900.0,27.037,27.0903,27.0073,27.0251,7900.0
2005-02-09 10:00:00,45.6,45.6,45.34,45.35,9900.0,27.037,27.037,26.8828,26.8887,9900.0
2005-02-09 10:30:00,45.33,45.35,45.13,45.3,19800.0,26.8769,26.8887,26.7583,26.8591,19800.0
2005-02-09 11:00:00,45.3,45.3,45.27,45.28,2800.0,26.8591,26.8591,26.8413,26.8472,2800.0
2005-02-09 11:30:00,45.26,45.33,45.25,45.29,6900.0,26.8354,26.8769,26.8294,26.8532,6900.0
2005-02-09 12:00:00,45.29,45.34,45.25,45.33,10300.0,26.8532,26.8828,26.8294,26.8769,10300.0
2005-02-09 12:30:00,45.29,45.3,45.25,45.25,2700.0,26.8532,26.8591,26.8294,26.8294,2700.0
2005-02-09 13:00:00,45.26,45.36,45.19,45.2,24200.0,26.8354,26.8947,26.7939,26.7998,24200.0
2005-02-09 13:30:00,45.23,45.32,45.13,45.25,29600.0,26.8176,26.8709,26.7583,26.8294,29600.0
2005-02-09 14:00:00,45.24,45.3,45.07,45.12,27400.0,26.8235,26.8591,26.7227,26.7524,27400.0
2005-02-09 14:30:00,45.12,45.12,45.0,45.06,22900.0,26.7524,26.7524,26.6812,26.7168,22900.0
2005-02-09 15:00:00,45.07,45.15,45.0,45.09,31700.0,26.7227,26.7701,26.6812,26.7346,31700.0
2005-02-09 15:30:00,45.06,45.07,44.82,45.04,53200.0,26.7168,26.7227,26.5745,26.7049,53200.0
2005-02-10 09:30:00,45.0,45.18,44.9,45.18,16900.0,26.8178,26.9251,26.7583,26.9251,16900.0
2005-02-10 10:00:00,45.15,45.2,45.0,45.01,16800.0,26.9072,26.937,26.8178,26.8238,16800.0
2005-02-10 10:30:00,45.0,45.01,44.81,44.81,16500.0,26.8178,26.8238,26.7046,26.7046,16500.0
2005-02-10 11:00:00,44.8,45.0,44.74,44.85,18900.0,26.6987,26.8178,26.6629,26.7285,18900.0
2005-02-10 11:30:00,44.84,44.97,44.82,44.92,11500.0,26.7225,26.8,26.7106,26.7702,11500.0
2005-02-10 12:00:00,44.9,45.03,44.86,45.02,11000.0,26.7583,26.8357,26.7344,26.8298,11000.0
2005-02-10 12:30:00,45.02,45.03,44.86,44.87,17900.0,26.8298,26.8357,26.7344,26.7404,17900.0
2005-02-10 13:00:00,44.86,44.95,44.75,44.91,19100.0,26.7344,26.7881,26.6689,26.7642,19100.0
2005-02-10 13:30:00,44.88,44.92,44.82,44.9,9200.0,26.7463,26.7702,26.7106,26.7583,9200.0
2005-02-10 14:00:00,44.9,44.94,44.86,44.86,22200.0,26.7583,26.7821,26.7344,26.7344,22200.0
2005-02-10 14:30:00,44.88,44.9,44.82,44.83,6900.0,26.7463,26.7583,26.7106,26.7165,6900.0
2005-02-10 15:00:00,44.86,44.99,44.54,44.99,90300.0,26.7344,26.8119,26.5437,26.8119,90300.0
2005-02-10 15:30:00,44.9,45.2,44.72,44.9,42900.0,26.7583,26.937,26.651,26.7583,42900.0
2005-02-11 09:30:00,44.85,44.85,44.76,44.76,13200.0,26.7285,26.7285,26.6748,26.6748,13200.0
2005-02-11 10:00:00,44.74,44.8,44.69,44.7,11200.0,26.6629,26.6987,26.6331,26.6391,11200.0
2005-02-11 10:30:00,44.7,44.83,44.65,44.8,10800.0,26.6391,26.7165,26.6093,26.6987,10800.0
2005-02-11 11:00:00,44.8,45.07,44.8,45.05,44600.0,26.6987,26.8596,26.6987,26.8476,44600.0
2005-02-11 11:30:00,45.08,45.1,44.95,45.0,11300.0,26.8655,26.8774,26.7881,26.8178,11300.0
2005-02-11 12:00:00,45.01,45.09,45.0,45.02,10200.0,26.8238,26.8715,26.8178,26.8298,10200.0
2005-02-11 12:30:00,45.0,45.03,44.98,45.03,3800.0,26.8178,26.8357,26.8059,26.8357,3800.0
2005-02-11 13:00:00,45.03,45.06,44.96,45.06,9600.0,26.8357,26.8536,26.794,26.8536,9600.0
2005-02-11 13:30:00,45.05,45.13,45.05,45.13,6800.0,26.8476,26.8953,26.8476,26.8953,6800.0
2005-02-11 14:00:00,45.09,45.12,45.02,45.08,9300.0,26.8715,26.8894,26.8298,26.8655,9300.0
2005-02-11 14:30:00,45.08,45.14,45.0,45.01,6200.0,26.8655,26.9013,26.8178,26.8238,6200.0
2005-02-11 15:00:00,45.02,45.06,45.0,45.04,9300.0,26.8298,26.8536,26.8178,26.8417,9300.0
2005-02-11 15:30:00,45.02,45.11,44.98,45.11,17800.0,26.8298,26.8834,26.8059,26.8834,17800.0
2005-02-14 09:30:00,45.26,45.37,44.96,44.96,18500.0,26.9728,27.0384,26.794,26.794,18500.0
2005-02-14 10:00:00,44.96,45.31,44.96,45.31,15100.0,26.794,27.0026,26.794,27.0026,15100.0
2005-02-14 10:30:00,45.31,45.34,45.12,45.2,10100.0,27.0026,27.0205,26.8894,26.937,10100.0
2005-02-14 11:00:00,45.13,45.17,45.05,45.11,6800.0,26.8953,26.9192,26.8476,26.8834,6800.0
2005-02-14 11:30:00,45.1,45.15,45.1,45.15,3500.0,26.8774,26.9072,26.8774,26.9072,3500.0
2005-02-14 12:00:00,45.15,45.15,45.11,45.15,4100.0,26.9072,26.9072,26.8834,26.9072,4100.0
2005-02-14 12:30:00,45.16,45.16,45.1,45.13,2600.0,26.9132,26.9132,26.8774,26.8953,2600.0
2005-02-14 13:00:00,45.12,45.15,45.06,45.08,5800.0,26.8894,26.9072,26.8536,26.8655,5800.0
2005-02-14 13:30:00,45.03,45.07,45.01,45.01,6900.0,26.8357,26.8596,26.8238,26.8238,6900.0
2005-02-14 14:00:00,45.02,45.13,45.0,45.11,10600.0,26.8298,26.8953,26.8178,26.8834,10600.0
2005-02-14 14:30:00,45.11,45.24,45.1,45.21,11300.0,26.8834,26.9609,26.8774,26.943,11300.0
2005-02-14 15:00:00,45.23,45.24,45.11,45.12,9000.0,26.9549,26.9609,26.8834,26.8894,9000.0
2005-02-14 15:30:00,45.12,45.15,45.07,45.09,17300.0,26.8894,26.9072,26.8596,26.8715,17300.0
2005-02-15 09:30:00,45.2,45.3,45.14,45.3,10500.0,26.937,26.9966,26.9013,26.9966,10500.0
2005-02-15 10:00:00,45.3,45.33,45.25,45.27,4900.0,26.9966,27.0145,26.9668,26.9788,4900.0
2005-02-15 10:30:00,45.22,45.3,45.21,45.3,8500.0,26.949,26.9966,26.943,26.9966,8500.0
2005-02-15 11:00:00,45.3,45.43,45.3,45.36,15300.0,26.9966,27.0741,26.9966,27.0324,15300.0
2005-02-15 11:30:00,45.35,45.35,45.25,45.3,3900.0,27.0264,27.0264,26.9668,26.9966,3900.0
2005-02-15 12:00:00,45.28,45.41,45.28,45.38,6800.0,26.9847,27.0622,26.9847,27.0443,6800.0
2005-02-15 12:30:00,45.37,45.38,45.35,45.35,5500.0,27.0384,27.0443,27.0264,27.0264,5500.0
2005-02-15 13:00:00,45.35,45.38,45.24,45.26,7800.0,27.0264,27.0443,26.9609,26.9728,7800.0
2005-02-15 13:30:00,45.2,45.21,45.1,45.17,9200.0,26.937,26.943,26.8774,26.9192,9200.0
2005-02-15 14:00:00,45.14,45.14,45.05,45.07,5600.0,26.9013,26.9013,26.8476,26.8596,5600.0
2005-02-15 14:30:00,45.07,45.07,44.89,44.94,7100.0,26.8596,26.8596,26.7523,26.7821,7100.0
2005-02-15 15:00:00,44.95,44.95,44.86,44.89,7800.0,26.7881,26.7881,26.7344,26.7523,7800.0
2005-02-15 15:30:00,44.92,45.15,44.92,45.08,20100.0,26.7702,26.9072,26.7702,26.8655,20100.0
2005-02-16 09:30:00,45.1,45.1,44.8,44.8,31300.0,26.8774,26.8774,26.6987,26.6987,31300.0
2005-02-16 10:00:00,44.75,44.92,44.66,44.88,5200.0,26.6689,26.7702,26.6152,26.7463,5200.0
2005-02-16 10:30:00,44.89,44.93,44.8,44.83,4700.0,26.7523,26.7761,26.6987,26.7165,4700.0
2005-02-16 11:00:00,44.83,44.85,44.79,44.79,3500.0,26.7165,26.7285,26.6927,26.6927,3500.0
2005-02-16 11:30:00,44.79,44.85,44.79,44.82,2200.0,26.6927,26.7285,26.6927,26.7106,2200.0
2005-02-16 12:00:00,44.82,44.88,44.78,44.88,3100.0,26.7106,26.7463,26.6867,26.7463,3100.0
2005-02-16 12:30:00,44.85,44.87,44.79,44.85,2900.0,26.7285,26.7404,26.6927,26.7285,2900.0
2005-02-16 13:00:00,44.86,44.89,44.8,44.81,6800.0,26.7344,26.7523,26.6987,26.7046,6800.0
2005-02-16 13:30:00,44.79,44.83,44.7,44.83,8400.0,26.6927,26.7165,26.6391,26.7165,8400.0
2005-02-16 14:00:00,44.83,44.85,44.7,44.71,13100.0,26.7165,26.7285,26.6391,26.645,13100.0
2005-02-16 14:30:00,44.71,44.9,44.7,44.9,11900.0,26.645,26.7583,26.6391,26.7583,11900.0
2005-02-16 15:00:00,44.89,45.2,44.75,44.81,28400.0,26.7523,26.937,26.6689,26.7046,28400.0
2005-02-16 15:30:00,44.8,44.85,44.7,44.85,15500.0,26.6987,26.7285,26.6391,26.7285,15500.0
2005-02-17 09:30:00,44.85,45.09,44.84,45.0,21900.0,26.7285,26.8715,26.7225,26.8178,21900.0
2005-02-17 10:00:00,44.99,45.07,44.85,45.04,15300.0,26.8119,26.8596,26.7285,26.8417,15300.0
2005-02-17 10:30:00,45.04,45.04,44.8,44.81,20100.0,26.8417,26.8417,26.6987,26.7046,20100.0
2005-02-17 11:00:00,44.8,44.84,44.68,44.84,6300.0,26.6987,26.7225,26.6271,26.7225,6300.0
2005-02-17 11:30:00,44.84,44.88,44.78,44.79,5600.0,26.7225,26.7463,26.6867,26.6927,5600.0
2005-02-17 12:00:00,44.8,44.9,44.77,44.9,8400.0,26.6987,26.7583,26.6808,26.7583,8400.0
2005-02-17 12:30:00,44.9,44.95,44.84,44.95,6500.0,26.7583,26.7881,26.7225,26.7881,6500.0
2005-02-17 13:00:00,44.96,45.0,44.96,44.96,5300.0,26.794,26.8178,26.794,26.794,5300.0
2005-02-17 13:30:00,44.9,44.94,44.86,44.9,9900.0,26.7583,26.7821,26.7344,26.7583,9900.0
2005-02-17 14:00:00,44.9,44.99,44.9,44.94,20600.0,26.7583,26.8119,26.7583,26.7821,20600.0
2005-02-17 14:30:00,44.94,44.94,44.85,44.86,6800.0,26.7821,26.7821,26.7285,26.7344,6800.0
2005-02-17 15:00:00,44.86,44.87,44.71,44.73,13600.0,26.7344,26.7404,26.645,26.6569,13600.0
2005-02-17 15:30:00,44.74,44.9,44.72,44.84,17600.0,26.6629,26.7583,26.651,26.7225,17600.0
2005-02-18 09:30:00,44.95,44.95,44.7,44.72,8800.0,26.7881,26.7881,26.6391,26.651,8800.0
2005-02-18 10:00:00,44.68,44.73,44.52,44.6,7300.0,26.6271,26.6569,26.5318,26.5795,7300.0
2005-02-18 10:30:00,44.61,44.83,44.61,44.83,9200.0,26.5854,26.7165,26.5854,26.7165,9200.0
2005-02-18 11:00:00,44.76,44.82,44.69,44.7,12200.0,26.6748,26.7106,26.6331,26.6391,12200.0
2005-02-18 11:30:00,44.69,44.73,44.69,44.7,9500.0,26.6331,26.6569,26.6331,26.6391,9500.0
2005-02-18 12:00:00,44.71,44.77,44.68,44.69,8200.0,26.645,26.6808,26.6271,26.6331,8200.0
2005-02-18 12:30:00,44.69,44.7,44.66,44.67,7300.0,26.6331,26.6391,26.6152,26.6212,7300.0
2005-02-18 13:00:00,44.66,44.7,44.61,44.62,13700.0,26.6152,26.6391,26.5854,26.5914,13700.0
2005-02-18 13:30:00,44.61,44.62,44.53,44.58,9300.0,26.5854,26.5914,26.5378,26.5675,9300.0
2005-02-18 14:00:00,44.55,44.56,44.46,44.52,9700.0,26.5497,26.5556,26.496,26.5318,9700.0
2005-02-18 14:30:00,44.51,44.51,44.47,44.47,5800.0,26.5258,26.5258,26.502,26.502,5800.0
2005-02-18 15:00:00,44.47,44.53,44.42,44.53,11100.0,26.502,26.5378,26.4722,26.5378,11100.0
2005-02-18 15:30:00,44.53,44.57,44.39,44.53,21700.0,26.5378,26.5616,26.4543,26.5378,21700.0
2005-02-22 09:30:00,44.35,44.35,43.92,43.98,12400.0,26.4305,26.4305,26.1742,26.21,12400.0
2005-02-22 10:00:00,43.99,43.99,43.75,43.9,18700.0,26.2159,26.2159,26.0729,26.1623,18700.0
2005-02-22 10:30:00,43.96,44.15,43.96,44.0,16000.0,26.1981,26.3113,26.1981,26.2219,16000.0
2005-02-22 11:00:00,43.99,44.04,43.8,43.82,8500.0,26.2159,26.2457,26.1027,26.1146,8500.0
2005-02-22 11:30:00,43.85,43.97,43.8,43.95,14400.0,26.1325,26.204,26.1027,26.1921,14400.0
2005-02-22 12:00:00,43.95,44.14,43.94,43.95,22800.0,26.1921,26.3053,26.1861,26.1921,22800.0
2005-02-22 12:30:00,44.0,44.13,44.0,44.11,13200.0,26.2219,26.2994,26.2219,26.2875,13200.0
2005-02-22 13:00:00,44.11,44.11,44.0,44.05,21200.0,26.2875,26.2875,26.2219,26.2517,21200.0
2005-02-22 13:30:00,44.07,44.08,43.94,43.98,29000.0,26.2636,26.2696,26.1861,26.21,29000.0
2005-02-22 14:00:00,43.98,44.02,43.8,43.81,15200.0,26.21,26.2338,26.1027,26.1087,15200.0
2005-02-22 14:30:00,43.83,43.98,43.8,43.97,17500.0,26.1206,26.21,26.1027,26.204,17500.0
2005-02-22 15:00:00,43.97,43.97,43.88,43.89,25200.0,26.204,26.204,26.1504,26.1563,25200.0
2005-02-22 15:30:00,43.86,44.01,43.86,43.97,37700.0,26.1385,26.2279,26.1385,26.204,37700.0
2005-02-23 09:30:00,43.95,44.3,43.95,44.17,8900.0,26.1921,26.4007,26.1921,26.3232,8900.0
2005-02-23 10:00:00,44.16,44.23,44.16,44.16,7900.0,26.3172,26.359,26.3172,26.3172,7900.0
2005-02-23 10:30:00,44.17,44.17,44.0,44.01,8700.0,26.3232,26.3232,26.2219,26.2279,8700.0
2005-02-23 11:00:00,44.0,44.22,43.95,44.22,14000.0,26.2219,26.353,26.1921,26.353,14000.0
2005-02-23 11:30:00,44.24,44.27,44.13,44.13,4300.0,26.3649,26.3828,26.2994,26.2994,4300.0
2005-02-23 12:00:00,44.17,44.21,44.11,44.12,1900.0,26.3232,26.347,26.2875,26.2934,1900.0
2005-02-23 12:30:00,44.08,44.08,44.03,44.05,2700.0,26.2696,26.2696,26.2398,26.2517,2700.0
2005-02-23 13:00:00,44.07,44.07,43.81,43.81,13200.0,26.2636,26.2636,26.1087,26.1087,13200.0
2005-02-23 13:30:00,43.84,43.84,43.76,43.8,6900.0,26.1265,26.1265,26.0789,26.1027,6900.0
2005-02-23 14:00:00,43.79,43.81,43.67,43.73,14200.0,26.0967,26.1087,26.0252,26.061,14200.0
2005-02-23 14:30:00,43.73,43.74,43.61,43.73,9000.0,26.061,26.0669,25.9895,26.061,9000.0
2005-02-23 15:00:00,43.73,43.95,43.63,43.92,12700.0,26.061,26.1921,26.0014,26.1742,12700.0
2005-02-23 15:30:00,43.88,43.88,43.67,43.7,40800.0,26.1504,26.1504,26.0252,26.0431,40800.0
2005-02-24 09:30:00,43.65,43.75,43.56,43.63,8200.0,26.0133,26.0729,25.9597,26.0014,8200.0
2005-02-24 10:00:00,43.67,43.67,43.56,43.61,12000.0,26.0252,26.0252,25.9597,25.9895,12000.0
2005-02-24 10:30:00,43.61,43.8,43.52,43.52,16000.0,25.9895,26.1027,25.9358,25.9358,16000.0
2005-02-24 11:00:00,43.55,43.59,43.53,43.55,5100.0,25.9537,25.9776,25.9418,25.9537,5100.0
2005-02-24 11:30:00,43.56,43.74,43.56,43.66,7500.0,25.9597,26.0669,25.9597,26.0193,7500.0
2005-02-24 12:00:00,43.66,43.75,43.65,43.74,16800.0,26.0193,26.0729,26.0133,26.0669,16800.0
2005-02-24 12:30:00,43.74,43.78,43.69,43.73,7600.0,26.0669,26.0908,26.0372,26.061,7600.0
2005-02-24 13:00:00,43.7,43.75,43.69,43.71,12600.0,26.0431,26.0729,26.0372,26.0491,12600.0
2005-02-24 13:30:00,43.7,43.82,43.67,43.77,14200.0,26.0431,26.1146,26.0252,26.0848,14200.0
2005-02-24 14:00:00,43.71,43.97,43.68,43.92,20400.0,26.0491,26.204,26.0312,26.1742,20400.0
2005-02-24 14:30:00,43.92,43.93,43.77,43.85,17300.0,26.1742,26.1802,26.0848,26.1325,17300.0
2005-02-24 15:00:00,43.85,43.96,43.83,43.88,8800.0,26.1325,26.1981,26.1206,26.1504,8800.0
2005-02-24 15:30:00,43.86,44.03,43.84,43.9,26000.0,26.1385,26.2398,26.1265,26.1623,26000.0
2005-02-25 09:30:00,43.95,43.95,43.75,43.89,12800.0,26.1921,26.1921,26.0729,26.1563,12800.0
2005-02-25 10:00:00,43.91,43.91,43.82,43.82,5000.0,26.1683,26.1683,26.1146,26.1146,5000.0
2005-02-25 10:30:00,43.86,43.92,43.78,43.87,13600.0,26.1385,26.1742,26.0908,26.1444,13600.0
2005-02-25 11:00:00,43.87,44.18,43.85,43.92,26000.0,26.1444,26.3292,26.1325,26.1742,26000.0
2005-02-25 11:30:00,43.9,44.0,43.79,44.0,6600.0,26.1623,26.2219,26.0967,26.2219,6600.0
2005-02-25 12:00:00,44.0,44.12,43.97,44.07,16800.0,26.2219,26.2934,26.204,26.2636,16800.0
2005-02-25 12:30:00,44.08,44.14,44.0,44.06,7000.0,26.2696,26.3053,26.2219,26.2577,7000.0
2005-02-25 13:00:00,44.05,44.07,43.94,43.94,11800.0,26.2517,26.2636,26.1861,26.1861,11800.0
2005-02-25 13:30:00,43.96,44.13,43.96,44.09,17600.0,26.1981,26.2994,26.1981,26.2755,17600.0
2005-02-25 14:00:00,44.11,44.23,44.11,44.16,10600.0,26.2875,26.359,26.2875,26.3172,10600.0
2005-02-25 14:30:00,44.16,44.3,44.11,44.24,24600.0,26.3172,26.4007,26.2875,26.3649,24600.0
2005-02-25 15:00:00,44.25,44.39,44.24,44.34,26000.0,26.3709,26.4543,26.3649,26.4245,26000.0
2005-02-25 15:30:00,44.34,44.44,44.27,44.35,30500.0,26.4245,26.4841,26.3828,26.4305,30500.0
2005-02-28 09:30:00,44.35,44.35,44.17,44.24,12900.0,26.4305,26.4305,26.3232,26.3649,12900.0
2005-02-28 10:00:00,44.24,44.24,44.11,44.14,8500.0,26.3649,26.3649,26.2875,26.3053,8500.0
2005-02-28 10:30:00,44.15,44.15,44.02,44.07,9300.0,26.3113,26.3113,26.2338,26.2636,9300.0
2005-02-28 11:00:00,44.07,44.21,44.03,44.17,12000.0,26.2636,26.347,26.2398,26.3232,12000.0
2005-02-28 11:30:00,44.16,44.18,44.01,44.01,7100.0,26.3172,26.3292,26.2279,26.2279,7100.0
2005-02-28 12:00:00,44.0,44.03,43.84,43.88,7400.0,26.2219,26.2398,26.1265,26.1504,7400.0
2005-02-28 12:30:00,43.88,43.96,43.87,43.96,3000.0,26.1504,26.1981,26.1444,26.1981,3000.0
2005-02-28 13:00:00,43.97,43.98,43.94,43.96,3500.0,26.204,26.21,26.1861,26.1981,3500.0
2005-02-28 13:30:00,43.95,44.03,43.83,43.95,10000.0,26.1921,26.2398,26.1206,26.1921,10000.0
2005-02-28 14:00:00,43.9,43.9,43.82,43.86,4500.0,26.1623,26.1623,26.1146,26.1385,4500.0
2005-02-28 14:30:00,43.87,43.95,43.84,43.87,11800.0,26.1444,26.1921,26.1265,26.1444,11800.0
2005-02-28 15:00:00,43.88,43.89,43.71,43.75,43400.0,26.1504,26.1563,26.0491,26.0729,43400.0
2005-02-28 15:30:00,43.75,43.95,43.7,43.75,48500.0,26.0729,26.1921,26.0431,26.0729,48500.0
2005-03-01 09:30:00,43.9,44.21,43.9,43.95,17900.0,26.1623,26.347,26.1623,26.1921,17900.0
2005-03-01 10:00:00,43.95,44.05,43.9,43.92,51700.0,26.1921,26.2517,26.1623,26.1742,51700.0
2005-03-01 10:30:00,43.92,44.04,43.91,43.97,28800.0,26.1742,26.2457,26.1683,26.204,28800.0
2005-03-01 11:00:00,43.97,44.1,43.9,43.97,36200.0,26.204,26.2815,26.1623,26.204,36200.0
2005-03-01 11:30:00,43.99,44.15,43.98,44.04,38500.0,26.2159,26.3113,26.21,26.2457,38500.0
2005-03-01 12:00:00,44.04,44.1,43.98,44.03,22900.0,26.2457,26.2815,26.21,26.2398,22900.0
2005-03-01 12:30:00,44.04,44.1,44.0,44.08,14400.0,26.2457,26.2815,26.2219,26.2696,14400.0
2005-03-01 13:00:00,44.05,44.1,44.0,44.01,17200.0,26.2517,26.2815,26.2219,26.2279,17200.0
2005-03-01 13:30:00,44.04,44.09,43.96,44.0,18800.0,26.2457,26.2755,26.1981,26.2219,18800.0
2005-03-01 14:00:00,44.0,44.05,44.0,44.01,57600.0,26.2219,26.2517,26.2219,26.2279,57600.0
2005-03-01 14:30:00,44.02,44.08,43.95,43.98,29300.0,26.2338,26.2696,26.1921,26.21,29300.0
2005-03-01 15:00:00,43.97,44.04,43.97,44.0,66500.0,26.204,26.2457,26.204,26.2219,66500.0
2005-03-01 15:30:00,44.02,44.04,43.95,43.99,39400.0,26.2338,26.2457,26.1921,26.2159,39400.0
2005-03-02 09:30:00,43.9,43.95,43.75,43.95,54300.0,26.1623,26.1921,26.0729,26.1921,54300.0
2005-03-02 10:00:00,43.95,43.96,43.84,43.9,12500.0,26.1921,26.1981,26.1265,26.1623,12500.0
2005-03-02 10:30:00,43.9,43.9,43.78,43.9,19800.0,26.1623,26.1623,26.0908,26.1623,19800.0
2005-03-02 11:00:00,43.92,43.94,43.86,43.91,33900.0,26.1742,26.1861,26.1385,26.1683,33900.0
2005-03-02 11:30:00,43.91,43.92,43.87,43.88,28000.0,26.1683,26.1742,26.1444,26.1504,28000.0
2005-03-02 12:00:00,43.88,43.9,43.85,43.87,8100.0,26.1504,26.1623,26.1325,26.1444,8100.0
2005-03-02 12:30:00,43.85,43.89,43.8,43.87,7500.0,26.1325,26.1563,26.1027,26.1444,7500.0
2005-03-02 13:00:00,43.87,43.9,43.86,43.89,12700.0,26.1444,26.1623,26.1385,26.1563,12700.0
2005-03-02 13:30:00,43.89,43.9,43.78,43.82,22000.0,26.1563,26.1623,26.0908,26.1146,22000.0
2005-03-02 14:00:00,43.84,43.88,43.75,43.8,15700.0,26.1265,26.1504,26.0729,26.1027,15700.0
2005-03-02 14:30:00,43.82,43.85,43.71,43.76,18200.0,26.1146,26.1325,26.0491,26.0789,18200.0
2005-03-02 15:00:00,43.8,43.85,43.76,43.85,30300.0,26.1027,26.1325,26.0789,26.1325,30300.0
2005-03-02 15:30:00,43.85,43.87,43.72,43.79,91900.0,26.1325,26.1444,26.055,26.0967,91900.0
2005-03-03 09:30:00,43.8,43.9,43.71,43.8,15300.0,26.1027,26.1623,26.0491,26.1027,15300.0
2005-03-03 10:00:00,43.8,43.85,43.76,43.82,34400.0,26.1027,26.1325,26.0789,26.1146,34400.0
2005-03-03 10:30:00,43.82,43.85,43.8,43.82,13000.0,26.1146,26.1325,26.1027,26.1146,13000.0
2005-03-03 11:00:00,43.83,43.85,43.83,43.83,13000.0,26.1206,26.1325,26.1206,26.1206,13000.0
2005-03-03 11:30:00,43.83,43.88,43.76,43.76,22100.0,26.1206,26.1504,26.0789,26.0789,22100.0
2005-03-03 12:00:00,43.77,43.84,43.77,43.84,9700.0,26.0848,26.1265,26.0848,26.1265,9700.0
2005-03-03 12:30:00,43.83,43.9,43.83,43.84,12100.0,26.1206,26.1623,26.1206,26.1265,12100.0
2005-03-03 13:00:00,43.84,43.85,43.79,43.81,10500.0,26.1265,26.1325,26.0967,26.1087,10500.0
2005-03-03 13:30:00,43.82,43.9,43.79,43.85,33300.0,26.1146,26.1623,26.0967,26.1325,33300.0
2005-03-03 14:00:00,43.84,43.89,43.84,43.87,47800.0,26.1265,26.1563,26.1265,26.1444,47800.0
2005-03-03 14:30:00,43.87,43.88,43.83,43.84,25200.0,26.1444,26.1504,26.1206,26.1265,25200.0
2005-03-03 15:00:00,43.83,43.84,43.79,43.83,25500.0,26.1206,26.1265,26.0967,26.1206,25500.0
2005-03-03 15:30:00,43.83,43.84,43.79,43.79,34800.0,26.1206,26.1265,26.0967,26.0967,34800.0
2005-03-04 09:30:00,43.84,44.0,43.84,44.0,59800.0,26.1265,26.2219,26.1265,26.2219,59800.0
2005-03-04 10:00:00,44.0,44.07,43.99,44.04,67300.0,26.2219,26.2636,26.2159,26.2457,67300.0
2005-03-04 10:30:00,44.03,44.05,43.8,43.93,29600.0,26.2398,26.2517,26.1027,26.1802,29600.0
2005-03-04 11:00:00,43.92,44.07,43.83,44.07,16800.0,26.1742,26.2636,26.1206,26.2636,16800.0
2005-03-04 11:30:00,44.07,44.24,44.07,44.21,44300.0,26.2636,26.3649,26.2636,26.347,44300.0
2005-03-04 12:00:00,44.21,44.23,44.16,44.16,9200.0,26.347,26.359,26.3172,26.3172,9200.0
2005-03-04 12:30:00,44.17,44.2,44.14,44.2,7400.0,26.3232,26.3411,26.3053,26.3411,7400.0
2005-03-04 13:00:00,44.2,44.22,44.19,44.2,13000.0,26.3411,26.353,26.3351,26.3411,13000.0
2005-03-04 13:30:00,44.2,44.21,44.1,44.11,27600.0,26.3411,26.347,26.2815,26.2875,27600.0
2005-03-04 14:00:00,44.11,44.22,44.1,44.19,55200.0,26.2875,26.353,26.2815,26.3351,55200.0
2005-03-04 14:30:00,44.2,44.21,44.14,44.2,14900.0,26.3411,26.347,26.3053,26.3411,14900.0
2005-03-04 15:00:00,44.2,44.27,44.2,44.26,32800.0,26.3411,26.3828,26.3411,26.3768,32800.0
2005-03-04 15:30:00,44.26,44.3,44.2,44.25,36400.0,26.3768,26.4007,26.3411,26.3709,36400.0
2005-03-07 09:30:00,44.5,44.78,44.5,44.75,40500.0,26.5199,26.6867,26.5199,26.6689,40500.0
2005-03-07 10:00:00,44.75,44.91,44.71,44.71,56100.0,26.6689,26.7642,26.645,26.645,56100.0
2005-03-07 10:30:00,44.7,44.77,44.65,44.7,51100.0,26.6391,26.6808,26.6093,26.6391,51100.0
2005-03-07 11:00:00,44.7,44.83,44.65,44.79,97200.0,26.6391,26.7165,26.6093,26.6927,97200.0
2005-03-07 11:30:00,44.77,44.8,44.71,44.73,33600.0,26.6808,26.6987,26.645,26.6569,33600.0
2005-03-07 12:00:00,44.75,44.86,44.74,44.82,33300.0,26.6689,26.7344,26.6629,26.7106,33300.0
2005-03-07 12:30:00,44.82,44.82,44.77,44.8,18700.0,26.7106,26.7106,26.6808,26.6987,18700.0
2005-03-07 13:00:00,44.8,44.8,44.76,44.78,28000.0,26.6987,26.6987,26.6748,26.6867,28000.0
2005-03-07 13:30:00,44.78,44.82,44.78,44.79,44300.0,26.6867,26.7106,26.6867,26.6927,44300.0
2005-03-07 14:00:00,44.8,44.82,44.7,44.7,36800.0,26.6987,26.7106,26.6391,26.6391,36800.0
2005-03-07 14:30:00,44.71,44.84,44.69,44.84,20900.0,26.645,26.7225,26.6331,26.7225,20900.0
2005-03-07 15:00:00,44.84,44.89,44.77,44.86,30300.0,26.7225,26.7523,26.6808,26.7344,30300.0
2005-03-07 15:30:00,44.84,44.87,44.76,44.81,20600.0,26.7225,26.7404,26.6748,26.7046,20600.0
2005-03-08 09:30:00,44.8,44.88,44.7,44.85,49100.0,26.6987,26.7463,26.6391,26.7285,49100.0
2005-03-08 10:00:00,44.84,44.9,44.75,44.79,28200.0,26.7225,26.7583,26.6689,26.6927,28200.0
2005-03-08 10:30:00,44.8,44.8,44.75,44.76,28500.0,26.6987,26.6987,26.6689,26.6748,28500.0
2005-03-08 11:00:00,44.76,44.82,44.75,44.77,61600.0,26.6748,26.7106,26.6689,26.6808,61600.0
2005-03-08 11:30:00,44.77,44.81,44.75,44.77,10000.0,26.6808,26.7046,26.6689,26.6808,10000.0
2005-03-08 12:00:00,44.8,44.85,44.79,44.83,22900.0,26.6987,26.7285,26.6927,26.7165,22900.0
2005-03-08 12:30:00,44.82,44.9,44.81,44.89,16500.0,26.7106,26.7583,26.7046,26.7523,16500.0
2005-03-08 13:00:00,44.89,44.9,44.86,44.88,11200.0,26.7523,26.7583,26.7344,26.7463,11200.0
2005-03-08 13:30:00,44.89,44.91,44.85,44.86,10300.0,26.7523,26.7642,26.7285,26.7344,10300.0
2005-03-08 14:00:00,44.87,44.93,44.87,44.92,12200.0,26.7404,26.7761,26.7404,26.7702,12200.0
2005-03-08 14:30:00,44.91,44.94,44.91,44.94,12100.0,26.7642,26.7821,26.7642,26.7821,12100.0
2005-03-08 15:00:00,44.94,45.08,44.9,45.08,29900.0,26.7821,26.8655,26.7583,26.8655,29900.0
2005-03-08 15:30:00,45.03,45.05,44.9,45.0,85500.0,26.8357,26.8476,26.7583,26.8178,85500.0
2005-03-09 09:30:00,45.01,45.03,44.8,44.8,46300.0,26.8238,26.8357,26.6987,26.6987,46300.0
2005-03-09 10:00:00,44.8,44.8,44.62,44.75,22900.0,26.6987,26.6987,26.5914,26.6689,22900.0
2005-03-09 10:30:00,44.75,44.75,44.6,44.65,33600.0,26.6689,26.6689,26.5795,26.6093,33600.0
2005-03-09 11:00:00,44.65,44.71,44.61,44.7,32700.0,26.6093,26.645,26.5854,26.6391,32700.0
2005-03-09 11:30:00,44.69,44.71,44.65,44.65,20400.0,26.6331,26.645,26.6093,26.6093,20400.0
2005-03-09 12:00:00,44.65,44.73,44.65,44.7,38800.0,26.6093,26.6569,26.6093,26.6391,38800.0
2005-03-09 12:30:00,44.7,44.71,44.62,44.62,21100.0,26.6391,26.645,26.5914,26.5914,21100.0
2005-03-09 13:00:00,44.62,44.68,44.61,44.61,12400.0,26.5914,26.6271,26.5854,26.5854,12400.0
2005-03-09 13:30:00,44.63,44.64,44.61,44.64,1800.0,26.5973,26.6033,26.5854,26.6033,1800.0
2005-03-09 14:00:00,44.63,44.72,44.53,44.53,13600.0,26.5973,26.651,26.5378,26.5378,13600.0
2005-03-09 14:30:00,44.57,44.68,44.56,44.68,5900.0,26.5616,26.6271,26.5556,26.6271,5900.0
2005-03-09 15:00:00,44.66,44.69,44.6,44.67,31500.0,26.6152,26.6331,26.5795,26.6212,31500.0
2005-03-09 15:30:00,44.7,44.73,44.62,44.62,33700.0,26.6391,26.6569,26.5914,26.5914,33700.0
2005-03-10 09:30:00,44.65,44.73,44.51,44.66,28600.0,26.6093,26.6569,26.5258,26.6152,28600.0
2005-03-10 10:00:00,44.65,44.75,44.53,44.55,16800.0,26.6093,26.6689,26.5378,26.5497,16800.0
2005-03-10 10:30:00,44.59,44.67,44.57,44.65,23500.0,26.5735,26.6212,26.5616,26.6093,23500.0
2005-03-10 11:00:00,44.65,44.68,44.54,44.61,24600.0,26.6093,26.6271,26.5437,26.5854,24600.0
2005-03-10 11:30:00,44.61,44.7,44.57,44.7,19400.0,26.5854,26.6391,26.5616,26.6391,19400.0
2005-03-10 12:00:00,44.7,44.9,44.7,44.84,21100.0,26.6391,26.7583,26.6391,26.7225,21100.0
2005-03-10 12:30:00,44.85,45.0,44.85,44.97,59100.0,26.7285,26.8178,26.7285,26.8,59100.0
2005-03-10 13:00:00,44.99,45.25,44.99,45.18,54100.0,26.8119,26.9668,26.8119,26.9251,54100.0
2005-03-10 13:30:00,45.19,45.42,45.18,45.4,11600.0,26.9311,27.0681,26.9251,27.0562,11600.0
2005-03-10 14:00:00,45.42,45.42,45.23,45.23,12500.0,27.0681,27.0681,26.9549,26.9549,12500.0
2005-03-10 14:30:00,45.21,45.34,45.1,45.11,11500.0,26.943,27.0205,26.8774,26.8834,11500.0
2005-03-10 15:00:00,45.14,45.14,44.93,44.93,9500.0,26.9013,26.9013,26.7761,26.7761,9500.0
2005-03-10 15:30:00,44.94,44.94,44.9,44.9,14400.0,26.7821,26.7821,26.7583,26.7583,14400.0
2005-03-11 09:30:00,45.01,45.07,44.89,45.07,7800.0,26.8238,26.8596,26.7523,26.8596,7800.0
2005-03-11 10:00:00,45.02,45.1,45.0,45.02,35700.0,26.8298,26.8774,26.8178,26.8298,35700.0
2005-03-11 10:30:00,45.01,45.05,45.0,45.0,34000.0,26.8238,26.8476,26.8178,26.8178,34000.0
2005-03-11 11:00:00,45.01,45.06,45.0,45.05,40400.0,26.8238,26.8536,26.8178,26.8476,40400.0
2005-03-11 11:30:00,45.03,45.03,45.01,45.01,1600.0,26.8357,26.8357,26.8238,26.8238,1600.0
2005-03-11 12:00:00,45.02,45.14,45.0,45.1,19000.0,26.8298,26.9013,26.8178,26.8774,19000.0
2005-03-11 12:30:00,45.06,45.17,45.06,45.15,14600.0,26.8536,26.9192,26.8536,26.9072,14600.0
2005-03-11 13:00:00,45.15,45.19,45.11,45.15,11000.0,26.9072,26.9311,26.8834,26.9072,11000.0
2005-03-11 13:30:00,45.16,45.18,45.0,45.04,11000.0,26.9132,26.9251,26.8178,26.8417,11000.0
2005-03-11 14:00:00,45.04,45.21,45.03,45.19,11700.0,26.8417,26.943,26.8357,26.9311,11700.0
2005-03-11 14:30:00,45.2,45.2,44.95,44.96,31200.0,26.937,26.937,26.7881,26.794,31200.0
2005-03-11 15:00:00,44.96,44.96,44.79,44.83,11500.0,26.794,26.794,26.6927,26.7165,11500.0
2005-03-11 15:30:00,44.83,44.96,44.83,44.92,37000.0,26.7165,26.794,26.7165,26.7702,37000.0
2005-03-14 09:30:00,45.0,45.21,44.95,45.2,14300.0,26.8178,26.943,26.7881,26.937,14300.0
2005-03-14 10:00:00,45.2,45.72,45.2,45.72,15400.0,26.937,27.2469,26.937,27.2469,15400.0
2005-03-14 10:30:00,45.71,45.81,45.6,45.61,33200.0,27.241,27.3006,27.1754,27.1814,33200.0
2005-03-14 11:00:00,45.61,45.67,45.52,45.6,10800.0,27.1814,27.2171,27.1277,27.1754,10800.0
2005-03-14 11:30:00,45.61,45.72,45.6,45.69,16900.0,27.1814,27.2469,27.1754,27.2291,16900.0
2005-03-14 12:00:00,45.74,45.85,45.74,45.81,18500.0,27.2589,27.3244,27.2589,27.3006,18500.0
2005-03-14 12:30:00,45.8,45.88,45.7,45.86,21500.0,27.2946,27.3423,27.235,27.3304,21500.0
2005-03-14 13:00:00,45.81,45.9,45.63,45.64,22100.0,27.3006,27.3542,27.1933,27.1993,22100.0
2005-03-14 13:30:00,45.64,45.66,45.45,45.46,19400.0,27.1993,27.2112,27.086,27.092,19400.0
2005-03-14 14:00:00,45.46,45.55,45.44,45.53,7000.0,27.092,27.1456,27.0801,27.1337,7000.0
2005-03-14 14:30:00,45.53,45.6,45.39,45.39,15300.0,27.1337,27.1754,27.0503,27.0503,15300.0
2005-03-14 15:00:00,45.42,45.57,45.42,45.55,9400.0,27.0681,27.1575,27.0681,27.1456,9400.0
2005-03-14 15:30:00,45.59,45.65,45.41,45.59,16700.0,27.1695,27.2052,27.0622,27.1695,16700.0
2005-03-15 09:30:00,45.59,45.7,45.42,45.6,5300.0,27.1695,27.235,27.0681,27.1754,5300.0
2005-03-15 10:00:00,45.56,45.57,45.35,45.35,12800.0,27.1516,27.1575,27.0264,27.0264,12800.0
2005-03-15 10:30:00,45.36,45.64,45.35,45.64,16800.0,27.0324,27.1993,27.0264,27.1993,16800.0
2005-03-15 11:00:00,45.6,45.61,45.33,45.36,17200.0,27.1754,27.1814,27.0145,27.0324,17200.0
2005-03-15 11:30:00,45.35,45.35,45.04,45.08,6600.0,27.0264,27.0264,26.8417,26.8655,6600.0
2005-03-15 12:00:00,45.09,45.12,44.99,45.04,9700.0,26.8715,26.8894,26.8119,26.8417,9700.0
2005-03-15 12:30:00,45.03,45.24,44.99,45.2,15900.0,26.8357,26.9609,26.8119,26.937,15900.0
2005-03-15 13:00:00,45.19,45.2,45.05,45.05,5200.0,26.9311,26.937,26.8476,26.8476,5200.0
2005-03-15 13:30:00,45.02,45.02,44.76,44.84,14300.0,26.8298,26.8298,26.6748,26.7225,14300.0
2005-03-15 14:00:00,44.84,45.12,44.84,45.08,17600.0,26.7225,26.8894,26.7225,26.8655,17600.0
2005-03-15 14:30:00,45.11,45.23,45.05,45.17,10600.0,26.8834,26.9549,26.8476,26.9192,10600.0
2005-03-15 15:00:00,45.17,45.2,45.08,45.2,11800.0,26.9192,26.937,26.8655,26.937,11800.0
2005-03-15 15:30:00,45.2,45.21,45.1,45.18,17200.0,26.937,26.943,26.8774,26.9251,17200.0
2005-03-16 09:30:00,45.1,45.15,44.91,44.91,20700.0,26.8774,26.9072,26.7642,26.7642,20700.0
2005-03-16 10:00:00,44.98,45.07,44.92,44.99,18000.0,26.8059,26.8596,26.7702,26.8119,18000.0
2005-03-16 10:30:00,45.01,45.02,44.77,44.81,16300.0,26.8238,26.8298,26.6808,26.7046,16300.0
2005-03-16 11:00:00,44.81,45.05,44.75,44.91,59600.0,26.7046,26.8476,26.6689,26.7642,59600.0
2005-03-16 11:30:00,44.94,45.13,44.92,45.04,29600.0,26.7821,26.8953,26.7702,26.8417,29600.0
2005-03-16 12:00:00,45.01,45.13,44.95,45.13,6700.0,26.8238,26.8953,26.7881,26.8953,6700.0
2005-03-16 12:30:00,45.11,45.15,45.05,45.08,8100.0,26.8834,26.9072,26.8476,26.8655,8100.0
2005-03-16 13:00:00,45.08,45.15,45.03,45.15,8700.0,26.8655,26.9072,26.8357,26.9072,8700.0
2005-03-16 13:30:00,45.15,45.15,45.07,45.08,10400.0,26.9072,26.9072,26.8596,26.8655,10400.0
2005-03-16 14:00:00,45.08,45.08,45.01,45.03,21800.0,26.8655,26.8655,26.8238,26.8357,21800.0
2005-03-16 14:30:00,45.03,45.1,44.98,45.02,20300.0,26.8357,26.8774,26.8059,26.8298,20300.0
2005-03-16 15:00:00,45.01,45.06,44.98,45.0,27500.0,26.8238,26.8536,26.8059,26.8178,27500.0
2005-03-16 15:30:00,45.0,45.17,45.0,45.09,59600.0,26.8178,26.9192,26.8178,26.8715,59600.0
2005-03-17 09:30:00,45.2,45.25,45.17,45.2,55700.0,26.937,26.9668,26.9192,26.937,55700.0
2005-03-17 10:00:00,45.19,45.39,45.19,45.39,37200.0,26.9311,27.0503,26.9311,27.0503,37200.0
2005-03-17 10:30:00,45.4,45.46,45.16,45.2,21500.0,27.0562,27.092,26.9132,26.937,21500.0
2005-03-17 11:00:00,45.29,45.3,45.13,45.24,12900.0,26.9907,26.9966,26.8953,26.9609,12900.0
2005-03-17 11:30:00,45.2,45.21,44.92,45.17,16700.0,26.937,26.943,26.7702,26.9192,16700.0
2005-03-17 12:00:00,45.17,45.18,44.95,45.17,19600.0,26.9192,26.9251,26.7881,26.9192,19600.0
2005-03-17 12:30:00,45.21,45.39,45.21,45.35,14800.0,26.943,27.0503,26.943,27.0264,14800.0
2005-03-17 13:00:00,45.32,45.32,45.2,45.29,12700.0,27.0086,27.0086,26.937,26.9907,12700.0
2005-03-17 13:30:00,45.27,45.41,45.27,45.33,28700.0,26.9788,27.0622,26.9788,27.0145,28700.0
2005-03-17 14:00:00,45.33,45.39,45.3,45.38,55900.0,27.0145,27.0503,26.9966,27.0443,55900.0
2005-03-17 14:30:00,45.38,45.44,45.35,45.36,29900.0,27.0443,27.0801,27.0264,27.0324,29900.0
2005-03-17 15:00:00,45.35,45.43,45.32,45.42,33600.0,27.0264,27.0741,27.0086,27.0681,33600.0
2005-03-17 15:30:00,45.43,45.7,45.42,45.5,52000.0,27.0741,27.235,27.0681,27.1158,52000.0
2005-03-18 09:30:00,45.5,45.55,45.45,45.46,66600.0,27.1158,27.1456,27.086,27.092,66600.0
2005-03-18 10:00:00,45.46,45.46,45.39,45.4,13700.0,27.092,27.092,27.0503,27.0562,13700.0
2005-03-18 10:30:00,45.36,45.37,45.2,45.2,15900.0,27.0324,27.0384,26.937,26.937,15900.0
2005-03-18 11:00:00,45.12,45.45,45.12,45.45,18300.0,26.8894,27.086,26.8894,27.086,18300.0
2005-03-18 11:30:00,45.41,45.41,45.15,45.18,14100.0,27.0622,27.0622,26.9072,26.9251,14100.0
2005-03-18 12:00:00,45.11,45.2,44.9,44.91,9800.0,26.8834,26.937,26.7583,26.7642,9800.0
2005-03-18 12:30:00,44.91,45.15,44.91,45.0,15700.0,26.7642,26.9072,26.7642,26.8178,15700.0
2005-03-18 13:00:00,45.0,45.12,45.0,45.09,16400.0,26.8178,26.8894,26.8178,26.8715,16400.0
2005-03-18 13:30:00,45.09,45.23,45.08,45.19,25500.0,26.8715,26.9549,26.8655,26.9311,25500.0
2005-03-18 14:00:00,45.15,45.28,45.13,45.23,21800.0,26.9072,26.9847,26.8953,26.9549,21800.0
2005-03-18 14:30:00,45.22,45.44,45.22,45.34,26000.0,26.949,27.0801,26.949,27.0205,26000.0
2005-03-18 15:00:00,45.34,45.43,45.25,45.41,42300.0,27.0205,27.0741,26.9668,27.0622,42300.0
2005-03-18 15:30:00,45.4,45.59,45.35,45.45,51200.0,27.0562,27.1695,27.0264,27.086,51200.0
2005-03-21 09:30:00,45.56,45.69,45.45,45.65,36200.0,27.1516,27.2291,27.086,27.2052,36200.0
2005-03-21 10:00:00,45.64,45.65,45.31,45.32,19300.0,27.1993,27.2052,27.0026,27.0086,19300.0
2005-03-21 10:30:00,45.29,45.29,45.05,45.08,12400.0,26.9907,26.9907,26.8476,26.8655,12400.0
2005-03-21 11:00:00,45.07,45.08,45.0,45.04,6300.0,26.8596,26.8655,26.8178,26.8417,6300.0
2005-03-21 11:30:00,45.04,45.12,45.03,45.1,19000.0,26.8417,26.8894,26.8357,26.8774,19000.0
2005-03-21 12:00:00,45.13,45.23,45.12,45.21,6900.0,26.8953,26.9549,26.8894,26.943,6900.0
2005-03-21 12:30:00,45.16,45.33,45.11,45.33,10300.0,26.9132,27.0145,26.8834,27.0145,10300.0
2005-03-21 13:00:00,45.33,45.34,45.2,45.31,16100.0,27.0145,27.0205,26.937,27.0026,16100.0
2005-03-21 13:30:00,45.31,45.32,45.27,45.28,6200.0,27.0026,27.0086,26.9788,26.9847,6200.0
2005-03-21 14:00:00,45.26,45.26,45.07,45.17,8700.0,26.9728,26.9728,26.8596,26.9192,8700.0
2005-03-21 14:30:00,45.2,45.3,45.18,45.19,5100.0,26.937,26.9966,26.9251,26.9311,5100.0
2005-03-21 15:00:00,45.19,45.31,45.13,45.28,8900.0,26.9311,27.0026,26.8953,26.9847,8900.0
2005-03-21 15:30:00,45.27,45.31,45.14,45.31,15300.0,26.9788,27.0026,26.9013,27.0026,15300.0
2005-03-22 09:30:00,45.17,45.31,45.17,45.26,8600.0,26.9192,27.0026,26.9192,26.9728,8600.0
2005-03-22 10:00:00,45.24,45.35,45.19,45.34,41100.0,26.9609,27.0264,26.9311,27.0205,41100.0
2005-03-22 10:30:00,45.33,45.62,45.33,45.57,8700.0,27.0145,27.1873,27.0145,27.1575,8700.0
2005-03-22 11:00:00,45.56,45.56,45.35,45.35,8300.0,27.1516,27.1516,27.0264,27.0264,8300.0
2005-03-22 11:30:00,45.36,45.38,45.3,45.3,9000.0,27.0324,27.0443,26.9966,26.9966,9000.0
2005-03-22 12:00:00,45.33,45.35,45.27,45.32,5900.0,27.0145,27.0264,26.9788,27.0086,5900.0
2005-03-22 12:30:00,45.32,45.33,45.28,45.31,5200.0,27.0086,27.0145,26.9847,27.0026,5200.0
2005-03-22 13:00:00,45.3,45.3,45.07,45.27,17300.0,26.9966,26.9966,26.8596,26.9788,17300.0
2005-03-22 13:30:00,45.3,45.38,45.28,45.38,6300.0,26.9966,27.0443,26.9847,27.0443,6300.0
2005-03-22 14:00:00,45.37,45.45,45.26,45.26,5600.0,27.0384,27.086,26.9728,26.9728,5600.0
2005-03-22 14:30:00,45.25,45.3,45.2,45.2,21800.0,26.9668,26.9966,26.937,26.937,21800.0
2005-03-22 15:00:00,45.2,45.2,45.05,45.06,47100.0,26.937,26.937,26.8476,26.8536,47100.0
2005-03-22 15:30:00,45.05,45.15,45.0,45.05,40000.0,26.8476,26.9072,26.8178,26.8476,40000.0
2005-03-23 09:30:00,44.9,44.91,44.8,44.8,20500.0,26.7583,26.7642,26.6987,26.6987,20500.0
2005-03-23 10:00:00,44.81,45.08,44.8,44.91,19600.0,26.7046,26.8655,26.6987,26.7642,19600.0
2005-03-23 10:30:00,44.92,44.97,44.85,44.96,18000.0,26.7702,26.8,26.7285,26.794,18000.0
2005-03-23 11:00:00,44.96,45.05,44.92,45.03,11800.0,26.794,26.8476,26.7702,26.8357,11800.0
2005-03-23 11:30:00,45.02,45.02,44.92,44.98,21300.0,26.8298,26.8298,26.7702,26.8059,21300.0
2005-03-23 12:00:00,44.95,45.15,44.95,45.15,13100.0,26.7881,26.9072,26.7881,26.9072,13100.0
2005-03-23 12:30:00,45.11,45.25,45.11,45.24,5500.0,26.8834,26.9668,26.8834,26.9609,5500.0
2005-03-23 13:00:00,45.25,45.28,45.17,45.17,4000.0,26.9668,26.9847,26.9192,26.9192,4000.0
2005-03-23 13:30:00,45.2,45.2,45.12,45.15,11200.0,26.937,26.937,26.8894,26.9072,11200.0
2005-03-23 14:00:00,45.15,45.17,45.05,45.06,11700.0,26.9072,26.9192,26.8476,26.8536,11700.0
2005-03-23 14:30:00,45.06,45.06,44.9,44.97,27800.0,26.8536,26.8536,26.7583,26.8,27800.0
2005-03-23 15:00:00,44.96,44.98,44.95,44.97,22500.0,26.794,26.8059,26.7881,26.8,22500.0
2005-03-23 15:30:00,44.95,45.01,44.95,44.95,50600.0,26.7881,26.8238,26.7881,26.7881,50600.0
2005-03-24 09:30:00,44.96,45.33,44.95,45.33,19100.0,26.794,27.0145,26.7881,27.0145,19100.0
2005-03-24 10:00:00,45.33,45.38,45.15,45.19,21800.0,27.0145,27.0443,26.9072,26.9311,21800.0
2005-03-24 10:30:00,45.19,45.22,45.15,45.21,41200.0,26.9311,26.949,26.9072,26.943,41200.0
2005-03-24 11:00:00,45.2,45.23,45.16,45.17,18800.0,26.937,26.9549,26.9132,26.9192,18800.0
2005-03-24 11:30:00,45.17,45.19,45.16,45.18,17000.0,26.9192,26.9311,26.9132,26.9251,17000.0
2005-03-24 12:00:00,45.18,45.22,45.18,45.21,15900.0,26.9251,26.949,26.9251,26.943,15900.0
2005-03-24 12:30:00,45.21,45.3,45.18,45.2,14600.0,26.943,26.9966,26.9251,26.937,14600.0
2005-03-24 13:00:00,45.19,45.22,45.19,45.2,5000.0,26.9311,26.949,26.9311,26.937,5000.0
2005-03-24 13:30:00,45.2,45.2,45.15,45.15,13200.0,26.937,26.937,26.9072,26.9072,13200.0
2005-03-24 14:00:00,45.15,45.17,45.04,45.05,6800.0,26.9072,26.9192,26.8417,26.8476,6800.0
2005-03-24 14:30:00,45.05,45.08,45.02,45.03,17400.0,26.8476,26.8655,26.8298,26.8357,17400.0
2005-03-24 15:00:00,45.03,45.11,44.92,44.92,33700.0,26.8357,26.8834,26.7702,26.7702,33700.0
2005-03-24 15:30:00,44.92,44.96,44.76,44.77,41800.0,26.7702,26.794,26.6748,26.6808,41800.0
2005-03-28 09:30:00,44.74,44.8,44.46,44.77,40600.0,26.6629,26.6987,26.496,26.6808,40600.0
2005-03-28 10:00:00,44.74,44.93,44.73,44.85,12800.0,26.6629,26.7761,26.6569,26.7285,12800.0
2005-03-28 10:30:00,44.84,44.9,44.83,44.85,11100.0,26.7225,26.7583,26.7165,26.7285,11100.0
2005-03-28 11:00:00,44.88,44.91,44.85,44.91,11100.0,26.7463,26.7642,26.7285,26.7642,11100.0
2005-03-28 11:30:00,44.9,44.9,44.85,44.87,8000.0,26.7583,26.7583,26.7285,26.7404,8000.0
2005-03-28 12:00:00,44.87,44.87,44.65,44.77,14000.0,26.7404,26.7404,26.6093,26.6808,14000.0
2005-03-28 12:30:00,44.76,44.8,44.73,44.79,10900.0,26.6748,26.6987,26.6569,26.6927,10900.0
2005-03-28 13:00:00,44.78,44.85,44.77,44.8,9300.0,26.6867,26.7285,26.6808,26.6987,9300.0
2005-03-28 13:30:00,44.81,44.88,44.8,44.85,11600.0,26.7046,26.7463,26.6987,26.7285,11600.0
2005-03-28 14:00:00,44.8,44.81,44.7,44.79,16300.0,26.6987,26.7046,26.6391,26.6927,16300.0
2005-03-28 14:30:00,44.77,44.8,44.65,44.69,14100.0,26.6808,26.6987,26.6093,26.6331,14100.0
2005-03-28 15:00:00,44.7,44.7,44.61,44.61,6300.0,26.6391,26.6391,26.5854,26.5854,6300.0
2005-03-28 15:30:00,44.62,44.65,44.46,44.65,35500.0,26.5914,26.6093,26.496,26.6093,35500.0
2005-03-29 09:30:00,44.55,44.65,44.5,44.56,9700.0,26.5497,26.6093,26.5199,26.5556,9700.0
2005-03-29 10:00:00,44.59,44.6,44.55,44.58,16200.0,26.5735,26.5795,26.5497,26.5675,16200.0
2005-03-29 10:30:00,44.58,45.05,44.57,44.95,20300.0,26.5675,26.8476,26.5616,26.7881,20300.0
2005-03-29 11:00:00,44.95,44.99,44.91,44.93,5400.0,26.7881,26.8119,26.7642,26.7761,5400.0
2005-03-29 11:30:00,44.92,45.05,44.91,45.05,23800.0,26.7702,26.8476,26.7642,26.8476,23800.0
2005-03-29 12:00:00,45.06,45.06,45.0,45.01,3400.0,26.8536,26.8536,26.8178,26.8238,3400.0
2005-03-29 12:30:00,45.01,45.01,44.9,44.9,16600.0,26.8238,26.8238,26.7583,26.7583,16600.0
2005-03-29 13:00:00,44.92,44.92,44.75,44.84,28300.0,26.7702,26.7702,26.6689,26.7225,28300.0
2005-03-29 13:30:00,44.84,44.92,44.83,44.87,5800.0,26.7225,26.7702,26.7165,26.7404,5800.0
2005-03-29 14:00:00,44.87,44.88,44.76,44.78,28300.0,26.7404,26.7463,26.6748,26.6867,28300.0
2005-03-29 14:30:00,44.77,44.8,44.7,44.73,44900.0,26.6808,26.6987,26.6391,26.6569,44900.0
2005-03-29 15:00:00,44.7,44.7,44.39,44.41,13300.0,26.6391,26.6391,26.4543,26.4662,13300.0
2005-03-29 15:30:00,44.43,44.52,44.43,44.51,38300.0,26.4782,26.5318,26.4782,26.5258,38300.0
2005-03-30 09:30:00,44.6,44.86,44.6,44.74,11800.0,26.5795,26.7344,26.5795,26.6629,11800.0
2005-03-30 10:00:00,44.77,44.84,44.77,44.8,2200.0,26.6808,26.7225,26.6808,26.6987,2200.0
2005-03-30 10:30:00,44.82,45.02,44.82,45.02,13600.0,26.7106,26.8298,26.7106,26.8298,13600.0
2005-03-30 11:00:00,45.03,45.14,45.03,45.04,12500.0,26.8357,26.9013,26.8357,26.8417,12500.0
2005-03-30 11:30:00,45.05,45.08,45.05,45.07,6200.0,26.8476,26.8655,26.8476,26.8596,6200.0
2005-03-30 12:00:00,45.07,45.28,45.07,45.28,13600.0,26.8596,26.9847,26.8596,26.9847,13600.0
2005-03-30 12:30:00,45.29,45.3,45.12,45.27,12200.0,26.9907,26.9966,26.8894,26.9788,12200.0
2005-03-30 13:00:00,45.27,45.35,45.24,45.33,8800.0,26.9788,27.0264,26.9609,27.0145,8800.0
2005-03-30 13:30:00,45.35,45.38,45.33,45.37,9800.0,27.0264,27.0443,27.0145,27.0384,9800.0
2005-03-30 14:00:00,45.38,45.47,45.27,45.31,13700.0,27.0443,27.0979,26.9788,27.0026,13700.0
2005-03-30 14:30:00,45.33,45.34,45.21,45.3,7900.0,27.0145,27.0205,26.943,26.9966,7900.0
2005-03-30 15:00:00,45.32,45.5,45.31,45.49,10800.0,27.0086,27.1158,27.0026,27.1099,10800.0
2005-03-30 15:30:00,45.49,45.6,45.48,45.57,14400.0,27.1099,27.1754,27.1039,27.1575,14400.0
2005-03-31 09:30:00,45.65,45.65,45.15,45.38,26300.0,27.2052,27.2052,26.9072,27.0443,26300.0
2005-03-31 10:00:00,45.39,45.59,45.35,45.37,49100.0,27.0503,27.1695,27.0264,27.0384,49100.0
2005-03-31 10:30:00,45.35,45.39,45.3,45.35,30200.0,27.0264,27.0503,26.9966,27.0264,30200.0
2005-03-31 11:00:00,45.34,45.43,45.26,45.43,17300.0,27.0205,27.0741,26.9728,27.0741,17300.0
2005-03-31 11:30:00,45.42,45.51,45.42,45.5,12400.0,27.0681,27.1218,27.0681,27.1158,12400.0
2005-03-31 12:00:00,45.5,45.51,45.45,45.46,12800.0,27.1158,27.1218,27.086,27.092,12800.0
2005-03-31 12:30:00,45.45,45.5,45.36,45.44,18200.0,27.086,27.1158,27.0324,27.0801,18200.0
2005-03-31 13:00:00,45.45,45.46,45.21,45.27,10900.0,27.086,27.092,26.943,26.9788,10900.0
2005-03-31 13:30:00,45.28,45.38,45.26,45.37,19300.0,26.9847,27.0443,26.9728,27.0384,19300.0
2005-03-31 14:00:00,45.36,45.45,45.31,45.38,11500.0,27.0324,27.086,27.0026,27.0443,11500.0
2005-03-31 14:30:00,45.37,45.6,45.37,45.56,22200.0,27.0384,27.1754,27.0384,27.1516,22200.0
2005-03-31 15:00:00,45.57,45.66,45.5,45.61,39500.0,27.1575,27.2112,27.1158,27.1814,39500.0
2005-03-31 15:30:00,45.5,45.53,45.42,45.42,139600.0,27.1158,27.1337,27.0681,27.0681,139600.0
2005-04-01 09:30:00,45.5,45.9,45.47,45.77,14200.0,27.1158,27.3542,27.0979,27.2767,14200.0
2005-04-01 10:00:00,45.77,45.86,45.36,45.36,53100.0,27.2767,27.3304,27.0324,27.0324,53100.0
2005-04-01 10:30:00,45.36,45.39,45.25,45.25,41500.0,27.0324,27.0503,26.9668,26.9668,41500.0
2005-04-01 11:00:00,45.25,45.34,45.21,45.3,31400.0,26.9668,27.0205,26.943,26.9966,31400.0
2005-04-01 11:30:00,45.3,45.37,45.3,45.32,11800.0,26.9966,27.0384,26.9966,27.0086,11800.0
2005-04-01 12:00:00,45.28,45.3,45.03,45.03,12500.0,26.9847,26.9966,26.8357,26.8357,12500.0
2005-04-01 12:30:00,45.03,45.05,45.0,45.0,12100.0,26.8357,26.8476,26.8178,26.8178,12100.0
2005-04-01 13:00:00,45.0,45.3,45.0,45.25,22600.0,26.8178,26.9966,26.8178,26.9668,22600.0
2005-04-01 13:30:00,45.25,45.25,45.06,45.06,12500.0,26.9668,26.9668,26.8536,26.8536,12500.0
2005-04-01 14:00:00,45.06,45.07,44.93,44.98,12200.0,26.8536,26.8596,26.7761,26.8059,12200.0
2005-04-01 14:30:00,44.95,44.98,44.8,44.81,11100.0,26.7881,26.8059,26.6987,26.7046,11100.0
2005-04-01 15:00:00,44.81,44.99,44.81,44.89,12100.0,26.7046,26.8119,26.7046,26.7523,12100.0
2005-04-01 15:30:00,44.89,45.08,44.87,45.06,30000.0,26.7523,26.8655,26.7404,26.8536,30000.0
2005-04-04 09:30:00,44.94,44.94,44.5,44.5,9900.0,26.7821,26.7821,26.5199,26.5199,9900.0
2005-04-04 10:00:00,44.5,44.63,44.43,44.45,8500.0,26.5199,26.5973,26.4782,26.4901,8500.0
2005-04-04 10:30:00,44.45,44.5,44.45,44.45,15000.0,26.4901,26.5199,26.4901,26.4901,15000.0
2005-04-04 11:00:00,44.46,44.57,44.37,44.37,6200.0,26.496,26.5616,26.4424,26.4424,6200.0
2005-04-04 11:30:00,44.36,44.36,44.19,44.3,9900.0,26.4364,26.4364,26.3351,26.4007,9900.0
2005-04-04 12:00:00,44.31,44.32,44.18,44.21,14400.0,26.4066,26.4126,26.3292,26.347,14400.0
2005-04-04 12:30:00,44.21,44.39,44.2,44.37,13800.0,26.347,26.4543,26.3411,26.4424,13800.0
2005-04-04 13:00:00,44.36,44.44,44.34,44.44,16400.0,26.4364,26.4841,26.4245,26.4841,16400.0
2005-04-04 13:30:00,44.44,44.61,44.44,44.6,22900.0,26.4841,26.5854,26.4841,26.5795,22900.0
2005-04-04 14:00:00,44.61,44.72,44.61,44.72,18000.0,26.5854,26.651,26.5854,26.651,18000.0
2005-04-04 14:30:00,44.74,44.89,44.74,44.83,29000.0,26.6629,26.7523,26.6629,26.7165,29000.0
2005-04-04 15:00:00,44.8,44.93,44.77,44.93,21200.0,26.6987,26.7761,26.6808,26.7761,21200.0
2005-04-04 15:30:00,44.92,45.07,44.9,45.07,48300.0,26.7702,26.8596,26.7583,26.8596,48300.0
2005-04-05 09:30:00,45.1,45.3,45.1,45.21,10400.0,26.8774,26.9966,26.8774,26.943,10400.0
2005-04-05 10:00:00,45.21,45.43,45.2,45.35,18800.0,26.943,27.0741,26.937,27.0264,18800.0
2005-04-05 10:30:00,45.36,45.4,45.25,45.25,18500.0,27.0324,27.0562,26.9668,26.9668,18500.0
2005-04-05 11:00:00,45.26,45.35,45.25,45.35,18300.0,26.9728,27.0264,26.9668,27.0264,18300.0
2005-04-05 11:30:00,45.32,45.38,45.31,45.37,9900.0,27.0086,27.0443,27.0026,27.0384,9900.0
2005-04-05 12:00:00,45.37,45.45,45.35,45.45,13600.0,27.0384,27.086,27.0264,27.086,13600.0
2005-04-05 12:30:00,45.44,45.46,45.37,45.37,33100.0,27.0801,27.092,27.0384,27.0384,33100.0
2005-04-05 13:00:00,45.36,45.37,45.32,45.32,17600.0,27.0324,27.0384,27.0086,27.0086,17600.0
2005-04-05 13:30:00,45.32,45.36,45.26,45.32,30000.0,27.0086,27.0324,26.9728,27.0086,30000.0
2005-04-05 14:00:00,45.32,45.32,45.2,45.32,30200.0,27.0086,27.0086,26.937,27.0086,30200.0
2005-04-05 14:30:00,45.32,45.33,45.3,45.31,15200.0,27.0086,27.0145,26.9966,27.0026,15200.0
2005-04-05 15:00:00,45.35,45.37,45.32,45.36,17600.0,27.0264,27.0384,27.0086,27.0324,17600.0
2005-04-05 15:30:00,45.37,45.39,45.35,45.39,29100.0,27.0384,27.0503,27.0264,27.0503,29100.0
2005-04-06 09:30:00,45.39,45.68,45.39,45.68,12200.0,27.0503,27.2231,27.0503,27.2231,12200.0
2005-04-06 10:00:00,45.66,45.7,45.6,45.7,11000.0,27.2112,27.235,27.1754,27.235,11000.0
2005-04-06 10:30:00,45.7,45.75,45.61,45.65,12100.0,27.235,27.2648,27.1814,27.2052,12100.0
2005-04-06 11:00:00,45.65,45.83,45.61,45.74,8200.0,27.2052,27.3125,27.1814,27.2589,8200.0
2005-04-06 11:30:00,45.75,45.83,45.75,45.82,3900.0,27.2648,27.3125,27.2648,27.3065,3900.0
2005-04-06 12:00:00,45.81,45.86,45.8,45.85,6300.0,27.3006,27.3304,27.2946,27.3244,6300.0
2005-04-06 12:30:00,45.87,45.95,45.87,45.87,7600.0,27.3363,27.384,27.3363,27.3363,7600.0
2005-04-06 13:00:00,45.86,45.87,45.8,45.86,9100.0,27.3304,27.3363,27.2946,27.3304,9100.0
2005-04-06 13:30:00,45.87,45.87,45.7,45.71,15100.0,27.3363,27.3363,27.235,27.241,15100.0
2005-04-06 14:00:00,45.71,45.88,45.71,45.88,5500.0,27.241,27.3423,27.241,27.3423,5500.0
2005-04-06 14:30:00,45.88,45.88,45.84,45.84,8300.0,27.3423,27.3423,27.3184,27.3184,8300.0
2005-04-06 15:00:00,45.85,45.86,45.69,45.7,17500.0,27.3244,27.3304,27.2291,27.235,17500.0
2005-04-06 15:30:00,45.72,45.81,45.7,45.76,33200.0,27.2469,27.3006,27.235,27.2708,33200.0
2005-04-07 09:30:00,45.81,45.84,45.7,45.81,11800.0,27.3006,27.3184,27.235,27.3006,11800.0
2005-04-07 10:00:00,45.81,45.94,45.77,45.87,4600.0,27.3006,27.378,27.2767,27.3363,4600.0
2005-04-07 10:30:00,45.88,45.99,45.88,45.94,16800.0,27.3423,27.4078,27.3423,27.378,16800.0
2005-04-07 11:00:00,45.94,46.09,45.94,46.07,18900.0,27.378,27.4674,27.378,27.4555,18900.0
2005-04-07 11:30:00,46.07,46.07,46.0,46.0,14100.0,27.4555,27.4555,27.4138,27.4138,14100.0
2005-04-07 12:00:00,46.0,46.07,45.95,46.04,8300.0,27.4138,27.4555,27.384,27.4376,8300.0
2005-04-07 12:30:00,46.04,46.1,46.0,46.08,17100.0,27.4376,27.4734,27.4138,27.4615,17100.0
2005-04-07 13:00:00,46.07,46.07,45.96,46.01,4700.0,27.4555,27.4555,27.39,27.4198,4700.0
2005-04-07 13:30:00,46.01,46.02,45.92,45.95,4400.0,27.4198,27.4257,27.3661,27.384,4400.0
2005-04-07 14:00:00,45.98,46.05,45.98,46.02,2400.0,27.4019,27.4436,27.4019,27.4257,2400.0
2005-04-07 14:30:00,46.02,46.1,46.02,46.1,13200.0,27.4257,27.4734,27.4257,27.4734,13200.0
2005-04-07 15:00:00,46.1,46.1,46.05,46.07,6400.0,27.4734,27.4734,27.4436,27.4555,6400.0
2005-04-07 15:30:00,46.07,46.1,46.05,46.08,14900.0,27.4555,27.4734,27.4436,27.4615,14900.0
2005-04-08 09:30:00,46.09,46.1,46.0,46.07,6200.0,27.4674,27.4734,27.4138,27.4555,6200.0
2005-04-08 10:00:00,46.11,46.11,46.05,46.05,7200.0,27.4794,27.4794,27.4436,27.4436,7200.0
2005-04-08 10:30:00,46.04,46.06,46.02,46.06,16000.0,27.4376,27.4496,27.4257,27.4496,16000.0
2005-04-08 11:00:00,46.06,46.08,46.02,46.02,6100.0,27.4496,27.4615,27.4257,27.4257,6100.0
2005-04-08 11:30:00,46.01,46.01,46.0,46.0,10500.0,27.4198,27.4198,27.4138,27.4138,10500.0
2005-04-08 12:00:00,46.0,46.04,46.0,46.04,9000.0,27.4138,27.4376,27.4138,27.4376,9000.0
2005-04-08 12:30:00,46.03,46.03,46.0,46.0,3000.0,27.4317,27.4317,27.4138,27.4138,3000.0
2005-04-08 13:00:00,46.0,46.05,46.0,46.03,9700.0,27.4138,27.4436,27.4138,27.4317,9700.0
2005-04-08 13:30:00,46.02,46.02,46.02,46.02,200.0,27.4257,27.4257,27.4257,27.4257,200.0
2005-04-08 14:00:00,46.01,46.01,46.0,46.0,9400.0,27.4198,27.4198,27.4138,27.4138,9400.0
2005-04-08 14:30:00,46.01,46.01,46.0,46.0,13600.0,27.4198,27.4198,27.4138,27.4138,13600.0
2005-04-08 15:00:00,46.0,46.01,45.99,46.0,27600.0,27.4138,27.4198,27.4078,27.4138,27600.0
2005-04-08 15:30:00,46.0,46.01,45.99,46.0,47700.0,27.4138,27.4198,27.4078,27.4138,47700.0
2005-04-11 09:30:00,46.0,46.1,45.94,45.94,11600.0,27.4138,27.4734,27.378,27.378,11600.0
2005-04-11 10:00:00,45.92,45.98,45.85,45.92,19300.0,27.3661,27.4019,27.3244,27.3661,19300.0
2005-04-11 10:30:00,45.94,46.0,45.71,45.78,26100.0,27.378,27.4138,27.241,27.2827,26100.0
2005-04-11 11:00:00,45.79,45.9,45.78,45.88,15900.0,27.2887,27.3542,27.2827,27.3423,15900.0
2005-04-11 11:30:00,45.88,46.0,45.88,45.99,6900.0,27.3423,27.4138,27.3423,27.4078,6900.0
2005-04-11 12:00:00,45.95,46.0,45.92,46.0,17600.0,27.384,27.4138,27.3661,27.4138,17600.0
2005-04-11 12:30:00,45.99,45.99,45.9,45.92,10000.0,27.4078,27.4078,27.3542,27.3661,10000.0
2005-04-11 13:00:00,45.91,45.92,45.9,45.91,13700.0,27.3602,27.3661,27.3542,27.3602,13700.0
2005-04-11 13:30:00,45.91,45.95,45.9,45.9,9700.0,27.3602,27.384,27.3542,27.3542,9700.0
2005-04-11 14:00:00,45.89,45.89,45.85,45.87,7500.0,27.3482,27.3482,27.3244,27.3363,7500.0
2005-04-11 14:30:00,45.87,46.0,45.87,45.91,17400.0,27.3363,27.4138,27.3363,27.3602,17400.0
2005-04-11 15:00:00,45.9,45.93,45.81,45.89,13300.0,27.3542,27.3721,27.3006,27.3482,13300.0
2005-04-11 15:30:00,45.9,45.9,45.8,45.82,29700.0,27.3542,27.3542,27.2946,27.3065,29700.0
2005-04-12 09:30:00,45.75,45.77,45.5,45.5,9700.0,27.2648,27.2767,27.1158,27.1158,9700.0
2005-04-12 10:00:00,45.51,45.75,45.5,45.75,7200.0,27.1218,27.2648,27.1158,27.2648,7200.0
2005-04-12 10:30:00,45.73,45.73,45.58,45.58,17300.0,27.2529,27.2529,27.1635,27.1635,17300.0
2005-04-12 11:00:00,45.56,45.57,45.47,45.5,9200.0,27.1516,27.1575,27.0979,27.1158,9200.0
2005-04-12 11:30:00,45.5,45.53,45.46,45.53,5000.0,27.1158,27.1337,27.092,27.1337,5000.0
2005-04-12 12:00:00,45.53,45.54,45.5,45.54,3000.0,27.1337,27.1397,27.1158,27.1397,3000.0
2005-04-12 12:30:00,45.54,45.54,45.48,45.48,6600.0,27.1397,27.1397,27.1039,27.1039,6600.0
2005-04-12 13:00:00,45.48,45.48,45.44,45.48,6500.0,27.1039,27.1039,27.0801,27.1039,6500.0
2005-04-12 13:30:00,45.46,45.46,45.39,45.43,9400.0,27.092,27.092,27.0503,27.0741,9400.0
2005-04-12 14:00:00,45.37,45.9,45.33,45.85,18500.0,27.0384,27.3542,27.0145,27.3244,18500.0
2005-04-12 14:30:00,45.82,46.0,45.81,45.98,26900.0,27.3065,27.4138,27.3006,27.4019,26900.0
2005-04-12 15:00:00,45.98,46.0,45.87,45.89,31600.0,27.4019,27.4138,27.3363,27.3482,31600.0
2005-04-12 15:30:00,45.9,46.0,45.77,45.9,26100.0,27.3542,27.4138,27.2767,27.3542,26100.0
2005-04-13 09:30:00,45.91,45.98,45.7,45.71,11800.0,27.3602,27.4019,27.235,27.241,11800.0
2005-04-13 10:00:00,45.65,45.69,45.55,45.62,5300.0,27.2052,27.2291,27.1456,27.1873,5300.0
2005-04-13 10:30:00,45.6,45.8,45.58,45.74,40100.0,27.1754,27.2946,27.1635,27.2589,40100.0
2005-04-13 11:00:00,45.75,45.83,45.64,45.77,7600.0,27.2648,27.3125,27.1993,27.2767,7600.0
2005-04-13 11:30:00,45.79,45.86,45.79,45.84,3800.0,27.2887,27.3304,27.2887,27.3184,3800.0
2005-04-13 12:00:00,45.84,45.85,45.66,45.7,11000.0,27.3184,27.3244,27.2112,27.235,11000.0
2005-04-13 12:30:00,45.7,45.7,45.68,45.69,2900.0,27.235,27.235,27.2231,27.2291,2900.0
2005-04-13 13:00:00,45.69,45.71,45.63,45.65,19900.0,27.2291,27.241,27.1933,27.2052,19900.0
2005-04-13 13:30:00,45.66,45.69,45.56,45.63,23900.0,27.2112,27.2291,27.1516,27.1933,23900.0
2005-04-13 14:00:00,45.6,45.65,45.54,45.54,15200.0,27.1754,27.2052,27.1397,27.1397,15200.0
2005-04-13 14:30:00,45.58,45.62,45.57,45.58,6200.0,27.1635,27.1873,27.1575,27.1635,6200.0
2005-04-13 15:00:00,45.57,45.61,45.36,45.36,27800.0,27.1575,27.1814,27.0324,27.0324,27800.0
2005-04-13 15:30:00,45.37,45.6,45.36,45.6,39900.0,27.0384,27.1754,27.0324,27.1754,39900.0
2005-04-14 09:30:00,45.6,45.62,45.5,45.62,12600.0,27.1754,27.1873,27.1158,27.1873,12600.0
2005-04-14 10:00:00,45.62,45.62,45.4,45.49,8900.0,27.1873,27.1873,27.0562,27.1099,8900.0
2005-04-14 10:30:00,45.49,45.49,45.31,45.49,13600.0,27.1099,27.1099,27.0026,27.1099,13600.0
2005-04-14 11:00:00,45.46,45.54,45.44,45.51,11100.0,27.092,27.1397,27.0801,27.1218,11100.0
2005-04-14 11:30:00,45.52,45.52,45.45,45.49,7100.0,27.1277,27.1277,27.086,27.1099,7100.0
2005-04-14 12:00:00,45.49,45.49,45.3,45.31,23900.0,27.1099,27.1099,26.9966,27.0026,23900.0
2005-04-14 12:30:00,45.3,45.36,45.2,45.21,26300.0,26.9966,27.0324,26.937,26.943,26300.0
2005-04-14 13:00:00,45.22,45.31,45.14,45.22,28700.0,26.949,27.0026,26.9013,26.949,28700.0
2005-04-14 13:30:00,45.22,45.36,45.09,45.34,22800.0,26.949,27.0324,26.8715,27.0205,22800.0
2005-04-14 14:00:00,45.35,45.47,45.26,45.41,18700.0,27.0264,27.0979,26.9728,27.0622,18700.0
2005-04-14 14:30:00,45.39,45.39,45.27,45.27,8700.0,27.0503,27.0503,26.9788,26.9788,8700.0
2005-04-14 15:00:00,45.28,45.28,45.18,45.21,6400.0,26.9847,26.9847,26.9251,26.943,6400.0
2005-04-14 15:30:00,45.22,45.22,45.08,45.11,12300.0,26.949,26.949,26.8655,26.8834,12300.0
2005-04-15 09:30:00,45.01,45.16,44.85,45.05,7300.0,26.8238,26.9132,26.7285,26.8476,7300.0
2005-04-15 10:00:00,45.0,45.02,44.67,44.8,13600.0,26.8178,26.8298,26.6212,26.6987,13600.0
2005-04-15 10:30:00,44.84,44.9,44.7,44.85,6500.0,26.7225,26.7583,26.6391,26.7285,6500.0
2005-04-15 11:00:00,44.86,44.86,44.64,44.64,7800.0,26.7344,26.7344,26.6033,26.6033,7800.0
2005-04-15 11:30:00,44.62,44.67,44.53,44.61,5200.0,26.5914,26.6212,26.5378,26.5854,5200.0
2005-04-15 12:00:00,44.64,44.7,44.6,44.67,11400.0,26.6033,26.6391,26.5795,26.6212,11400.0
2005-04-15 12:30:00,44.65,44.68,44.6,44.6,14600.0,26.6093,26.6271,26.5795,26.5795,14600.0
2005-04-15 13:00:00,44.6,44.78,44.6,44.73,16500.0,26.5795,26.6867,26.5795,26.6569,16500.0
2005-04-15 13:30:00,44.61,44.69,44.55,44.6,14200.0,26.5854,26.6331,26.5497,26.5795,14200.0
2005-04-15 14:00:00,44.61,44.7,44.6,44.6,13800.0,26.5854,26.6391,26.5795,26.5795,13800.0
2005-04-15 14:30:00,44.58,44.58,44.45,44.47,22400.0,26.5675,26.5675,26.4901,26.502,22400.0
2005-04-15 15:00:00,44.49,44.53,44.4,44.41,13000.0,26.5139,26.5378,26.4603,26.4662,13000.0
2005-04-15 15:30:00,44.41,44.5,44.23,44.28,24900.0,26.4662,26.5199,26.359,26.3888,24900.0
2005-04-18 09:30:00,44.15,44.25,43.9,44.25,11000.0,26.3113,26.3709,26.1623,26.3709,11000.0
2005-04-18 10:00:00,44.25,44.63,44.25,44.55,10900.0,26.3709,26.5973,26.3709,26.5497,10900.0
2005-04-18 10:30:00,44.56,44.62,44.5,44.59,18000.0,26.5556,26.5914,26.5199,26.5735,18000.0
2005-04-18 11:00:00,44.6,44.7,44.45,44.45,12400.0,26.5795,26.6391,26.4901,26.4901,12400.0
2005-04-18 11:30:00,44.45,44.45,44.39,44.4,19200.0,26.4901,26.4901,26.4543,26.4603,19200.0
2005-04-18 12:00:00,44.41,44.48,44.41,44.44,6500.0,26.4662,26.508,26.4662,26.4841,6500.0
2005-04-18 12:30:00,44.44,44.65,44.41,44.65,13300.0,26.4841,26.6093,26.4662,26.6093,13300.0
2005-04-18 13:00:00,44.65,44.75,44.53,44.58,7100.0,26.6093,26.6689,26.5378,26.5675,7100.0
2005-04-18 13:30:00,44.63,44.75,44.56,44.68,6300.0,26.5973,26.6689,26.5556,26.6271,6300.0
2005-04-18 14:00:00,44.68,44.83,44.58,44.63,8100.0,26.6271,26.7165,26.5675,26.5973,8100.0
2005-04-18 14:30:00,44.69,44.69,44.47,44.54,15600.0,26.6331,26.6331,26.502,26.5437,15600.0
2005-04-18 15:00:00,44.53,44.65,44.5,44.55,16900.0,26.5378,26.6093,26.5199,26.5497,16900.0
2005-04-18 15:30:00,44.61,44.72,44.61,44.64,36400.0,26.5854,26.651,26.5854,26.6033,36400.0
2005-04-19 09:30:00,44.74,44.84,44.6,44.66,11400.0,26.6629,26.7225,26.5795,26.6152,11400.0
2005-04-19 10:00:00,44.81,44.85,44.75,44.85,15100.0,26.7046,26.7285,26.6689,26.7285,15100.0
2005-04-19 10:30:00,44.83,44.9,44.8,44.9,16100.0,26.7165,26.7583,26.6987,26.7583,16100.0
2005-04-19 11:00:00,44.9,45.1,44.87,45.1,6200.0,26.7583,26.8774,26.7404,26.8774,6200.0
2005-04-19 11:30:00,45.01,45.11,44.99,45.11,19600.0,26.8238,26.8834,26.8119,26.8834,19600.0
2005-04-19 12:00:00,45.1,45.15,45.0,45.04,14700.0,26.8774,26.9072,26.8178,26.8417,14700.0
2005-04-19 12:30:00,45.03,45.21,45.01,45.18,17900.0,26.8357,26.943,26.8238,26.9251,17900.0
2005-04-19 13:00:00,45.2,45.2,45.08,45.13,28500.0,26.937,26.937,26.8655,26.8953,28500.0
2005-04-19 13:30:00,45.15,45.19,45.11,45.15,6900.0,26.9072,26.9311,26.8834,26.9072,6900.0
2005-04-19 14:00:00,45.16,45.18,45.09,45.09,4500.0,26.9132,26.9251,26.8715,26.8715,4500.0
2005-04-19 14:30:00,45.09,45.17,45.0,45.15,22000.0,26.8715,26.9192,26.8178,26.9072,22000.0
2005-04-19 15:00:00,45.14,45.21,45.08,45.21,19300.0,26.9013,26.943,26.8655,26.943,19300.0
2005-04-19 15:30:00,45.21,45.42,45.21,45.41,36600.0,26.943,27.0681,26.943,27.0622,36600.0
2005-04-20 09:30:00,45.25,45.25,44.61,44.72,85500.0,26.9668,26.9668,26.5854,26.651,85500.0
2005-04-20 10:00:00,44.72,44.86,44.7,44.84,58200.0,26.651,26.7344,26.6391,26.7225,58200.0
2005-04-20 10:30:00,44.84,44.84,44.63,44.67,32800.0,26.7225,26.7225,26.5973,26.6212,32800.0
2005-04-20 11:00:00,44.67,44.74,44.28,44.28,13700.0,26.6212,26.6629,26.3888,26.3888,13700.0
2005-04-20 11:30:00,44.28,44.29,43.87,43.88,27800.0,26.3888,26.3947,26.1444,26.1504,27800.0
2005-04-20 12:00:00,43.87,44.24,43.87,44.0,46500.0,26.1444,26.3649,26.1444,26.2219,46500.0
2005-04-20 12:30:00,44.01,44.02,43.9,43.95,56300.0,26.2279,26.2338,26.1623,26.1921,56300.0
2005-04-20 13:00:00,43.9,44.04,43.9,44.0,31300.0,26.1623,26.2457,26.1623,26.2219,31300.0
2005-04-20 13:30:00,43.99,44.03,43.96,43.97,33200.0,26.2159,26.2398,26.1981,26.204,33200.0
2005-04-20 14:00:00,43.97,43.98,43.94,43.94,42400.0,26.204,26.21,26.1861,26.1861,42400.0
2005-04-20 14:30:00,43.96,43.96,43.1,43.32,83100.0,26.1981,26.1981,25.6855,25.8166,83100.0
2005-04-20 15:00:00,43.32,43.57,43.2,43.55,54000.0,25.8166,25.9656,25.7451,25.9537,54000.0
2005-04-20 15:30:00,43.54,43.7,43.5,43.67,65100.0,25.9478,26.0431,25.9239,26.0252,65100.0
2005-04-21 09:30:00,43.92,43.98,43.72,43.89,15000.0,26.1742,26.21,26.055,26.1563,15000.0
2005-04-21 10:00:00,43.88,44.05,43.88,43.97,73800.0,26.1504,26.2517,26.1504,26.204,73800.0
2005-04-21 10:30:00,43.97,44.0,43.66,43.67,30700.0,26.204,26.2219,26.0193,26.0252,30700.0
2005-04-21 11:00:00,43.65,43.67,43.32,43.62,70500.0,26.0133,26.0252,25.8166,25.9954,70500.0
2005-04-21 11:30:00,43.63,43.74,43.5,43.51,26700.0,26.0014,26.0669,25.9239,25.9299,26700.0
2005-04-21 12:00:00,43.51,43.62,43.5,43.61,23800.0,25.9299,25.9954,25.9239,25.9895,23800.0
2005-04-21 12:30:00,43.6,43.65,43.59,43.6,8300.0,25.9835,26.0133,25.9776,25.9835,8300.0
2005-04-21 13:00:00,43.6,43.7,43.6,43.68,20000.0,25.9835,26.0431,25.9835,26.0312,20000.0
2005-04-21 13:30:00,43.69,43.98,43.69,43.96,15000.0,26.0372,26.21,26.0372,26.1981,15000.0
2005-04-21 14:00:00,43.96,44.18,43.96,44.15,17300.0,26.1981,26.3292,26.1981,26.3113,17300.0
2005-04-21 14:30:00,44.1,44.1,43.84,43.84,20300.0,26.2815,26.2815,26.1265,26.1265,20300.0
2005-04-21 15:00:00,43.83,43.87,43.71,43.72,41300.0,26.1206,26.1444,26.0491,26.055,41300.0
2005-04-21 15:30:00,43.73,44.87,43.73,43.95,104700.0,26.061,26.7404,26.061,26.1921,104700.0
2005-04-22 09:30:00,43.96,43.96,43.68,43.85,18000.0,26.1981,26.1981,26.0312,26.1325,18000.0
2005-04-22 10:00:00,43.86,43.88,43.71,43.75,19100.0,26.1385,26.1504,26.0491,26.0729,19100.0
2005-04-22 10:30:00,43.7,43.73,43.65,43.72,15000.0,26.0431,26.061,26.0133,26.055,15000.0
2005-04-22 11:00:00,43.7,43.93,43.7,43.91,20700.0,26.0431,26.1802,26.0431,26.1683,20700.0
2005-04-22 11:30:00,43.91,43.91,43.82,43.87,18400.0,26.1683,26.1683,26.1146,26.1444,18400.0
2005-04-22 12:00:00,43.86,44.0,43.86,44.0,30500.0,26.1385,26.2219,26.1385,26.2219,30500.0
2005-04-22 12:30:00,43.98,44.07,43.98,44.04,16200.0,26.21,26.2636,26.21,26.2457,16200.0
2005-04-22 13:00:00,44.04,44.05,44.02,44.02,12900.0,26.2457,26.2517,26.2338,26.2338,12900.0
2005-04-22 13:30:00,44.01,44.13,44.0,44.12,16300.0,26.2279,26.2994,26.2219,26.2934,16300.0
2005-04-22 14:00:00,44.14,44.18,44.0,44.01,38500.0,26.3053,26.3292,26.2219,26.2279,38500.0
2005-04-22 14:30:00,44.0,44.1,43.89,43.97,32300.0,26.2219,26.2815,26.1563,26.204,32300.0
2005-04-22 15:00:00,43.93,44.0,43.91,43.94,24300.0,26.1802,26.2219,26.1683,26.1861,24300.0
2005-04-22 15:30:00,43.95,43.99,43.82,43.88,41100.0,26.1921,26.2159,26.1146,26.1504,41100.0
2005-04-25 09:30:00,43.89,43.95,43.76,43.76,23400.0,26.1563,26.1921,26.0789,26.0789,23400.0
2005-04-25 10:00:00,43.77,44.13,43.77,44.07,31900.0,26.0848,26.2994,26.0848,26.2636,31900.0
2005-04-25 10:30:00,44.07,44.32,44.07,44.32,53400.0,26.2636,26.4126,26.2636,26.4126,53400.0
2005-04-25 11:00:00,44.34,44.37,44.27,44.34,23800.0,26.4245,26.4424,26.3828,26.4245,23800.0
2005-04-25 11:30:00,44.34,44.35,44.24,44.32,16900.0,26.4245,26.4305,26.3649,26.4126,16900.0
2005-04-25 12:00:00,44.33,44.36,44.3,44.32,25400.0,26.4186,26.4364,26.4007,26.4126,25400.0
2005-04-25 12:30:00,44.33,44.36,44.3,44.34,17800.0,26.4186,26.4364,26.4007,26.4245,17800.0
2005-04-25 13:00:00,44.32,44.35,44.3,44.35,9300.0,26.4126,26.4305,26.4007,26.4305,9300.0
2005-04-25 13:30:00,44.35,44.36,44.3,44.3,20400.0,26.4305,26.4364,26.4007,26.4007,20400.0
2005-04-25 14:00:00,44.31,44.34,44.31,44.34,19300.0,26.4066,26.4245,26.4066,26.4245,19300.0
2005-04-25 14:30:00,44.33,44.36,44.3,44.36,33900.0,26.4186,26.4364,26.4007,26.4364,33900.0
2005-04-25 15:00:00,44.34,44.62,44.31,44.61,51400.0,26.4245,26.5914,26.4066,26.5854,51400.0
2005-04-25 15:30:00,44.61,44.81,44.59,44.8,54400.0,26.5854,26.7046,26.5735,26.6987,54400.0
2005-04-26 09:30:00,44.9,44.9,44.79,44.8,44800.0,26.7583,26.7583,26.6927,26.6987,44800.0
2005-04-26 10:00:00,44.8,44.84,44.75,44.79,22200.0,26.6987,26.7225,26.6689,26.6927,22200.0
2005-04-26 10:30:00,44.79,45.17,44.79,45.17,23500.0,26.6927,26.9192,26.6927,26.9192,23500.0
2005-04-26 11:00:00,45.17,45.29,45.07,45.16,14800.0,26.9192,26.9907,26.8596,26.9132,14800.0
2005-04-26 11:30:00,45.16,45.22,45.09,45.09,8500.0,26.9132,26.949,26.8715,26.8715,8500.0
2005-04-26 12:00:00,45.1,45.22,45.05,45.09,15500.0,26.8774,26.949,26.8476,26.8715,15500.0
2005-04-26 12:30:00,45.08,45.11,45.03,45.03,13200.0,26.8655,26.8834,26.8357,26.8357,13200.0
2005-04-26 13:00:00,45.04,45.08,44.92,45.01,10800.0,26.8417,26.8655,26.7702,26.8238,10800.0
2005-04-26 13:30:00,45.02,45.4,45.02,45.38,20600.0,26.8298,27.0562,26.8298,27.0443,20600.0
2005-04-26 14:00:00,45.37,45.37,44.97,45.01,18000.0,27.0384,27.0384,26.8,26.8238,18000.0
2005-04-26 14:30:00,45.01,45.28,44.99,45.13,36000.0,26.8238,26.9847,26.8119,26.8953,36000.0
2005-04-26 15:00:00,45.12,45.23,45.1,45.21,23800.0,26.8894,26.9549,26.8774,26.943,23800.0
2005-04-26 15:30:00,45.21,45.23,45.09,45.1,27900.0,26.943,26.9549,26.8715,26.8774,27900.0
2005-04-27 09:30:00,45.25,45.26,44.8,44.8,22400.0,26.9668,26.9728,26.6987,26.6987,22400.0
2005-04-27 10:00:00,44.81,44.81,44.54,44.61,29300.0,26.7046,26.7046,26.5437,26.5854,29300.0
2005-04-27 10:30:00,44.62,44.76,44.62,44.75,36000.0,26.5914,26.6748,26.5914,26.6689,36000.0
2005-04-27 11:00:00,44.76,45.4,44.75,45.32,25600.0,26.6748,27.0562,26.6689,27.0086,25600.0
2005-04-27 11:30:00,45.31,45.31,45.05,45.22,16600.0,27.0026,27.0026,26.8476,26.949,16600.0
2005-04-27 12:00:00,45.25,45.59,45.25,45.55,23700.0,26.9668,27.1695,26.9668,27.1456,23700.0
2005-04-27 12:30:00,45.55,45.66,45.55,45.64,8100.0,27.1456,27.2112,27.1456,27.1993,8100.0
2005-04-27 13:00:00,45.64,45.93,45.64,45.87,15100.0,27.1993,27.3721,27.1993,27.3363,15100.0
2005-04-27 13:30:00,45.87,45.91,45.73,45.74,15500.0,27.3363,27.3602,27.2529,27.2589,15500.0
2005-04-27 14:00:00,45.72,45.87,45.69,45.85,20100.0,27.2469,27.3363,27.2291,27.3244,20100.0
2005-04-27 14:30:00,45.86,45.87,45.67,45.69,15100.0,27.3304,27.3363,27.2171,27.2291,15100.0
2005-04-27 15:00:00,45.7,45.72,45.62,45.64,22400.0,27.235,27.2469,27.1873,27.1993,22400.0
2005-04-27 15:30:00,45.63,45.7,45.54,45.54,29300.0,27.1933,27.235,27.1397,27.1397,29300.0
2005-04-28 09:30:00,45.22,45.23,44.65,44.78,32100.0,27.0986,27.1046,26.7571,26.835,32100.0
2005-04-28 10:00:00,44.77,45.05,44.7,44.92,25200.0,26.829,26.9968,26.787,26.9189,25200.0
2005-04-28 10:30:00,44.92,44.97,44.85,44.85,17300.0,26.9189,26.9488,26.8769,26.8769,17300.0
2005-04-28 11:00:00,44.85,44.9,44.85,44.86,16800.0,26.8769,26.9069,26.8769,26.8829,16800.0
2005-04-28 11:30:00,44.85,44.86,44.79,44.79,17500.0,26.8769,26.8829,26.841,26.841,17500.0
2005-04-28 12:00:00,44.79,44.93,44.77,44.93,7700.0,26.841,26.9249,26.829,26.9249,7700.0
2005-04-28 12:30:00,44.91,45.01,44.91,45.01,7800.0,26.9129,26.9728,26.9129,26.9728,7800.0
2005-04-28 13:00:00,45.02,45.07,45.0,45.01,12000.0,26.9788,27.0088,26.9668,26.9728,12000.0
2005-04-28 13:30:00,45.0,45.18,44.97,45.18,9700.0,26.9668,27.0747,26.9488,27.0747,9700.0
2005-04-28 14:00:00,45.2,45.21,44.93,44.94,15600.0,27.0867,27.0926,26.9249,26.9308,15600.0
2005-04-28 14:30:00,44.95,45.16,44.91,45.15,16100.0,26.9368,27.0627,26.9129,27.0567,16100.0
2005-04-28 15:00:00,45.16,45.23,45.12,45.14,17100.0,27.0627,27.1046,27.0387,27.0507,17100.0
2005-04-28 15:30:00,45.1,45.15,45.0,45.0,19800.0,27.0267,27.0567,26.9668,26.9668,19800.0
2005-04-29 09:30:00,45.06,45.08,44.9,45.01,22500.0,27.0028,27.0147,26.9069,26.9728,22500.0
2005-04-29 10:00:00,45.05,45.13,44.95,44.96,22800.0,26.9968,27.0447,26.9368,26.9428,22800.0
2005-04-29 10:30:00,44.96,44.96,44.7,44.75,25200.0,26.9428,26.9428,26.787,26.817,25200.0
2005-04-29 11:00:00,44.76,44.86,44.74,44.85,14400.0,26.823,26.8829,26.811,26.8769,14400.0
2005-04-29 11:30:00,44.83,44.95,44.75,44.88,19600.0,26.8649,26.9368,26.817,26.8949,19600.0
2005-04-29 12:00:00,44.86,44.89,44.75,44.77,8000.0,26.8829,26.9009,26.817,26.829,8000.0
2005-04-29 12:30:00,44.77,45.13,44.77,45.06,10100.0,26.829,27.0447,26.829,27.0028,10100.0
2005-04-29 13:00:00,45.05,45.36,45.03,45.2,13600.0,26.9968,27.1825,26.9848,27.0867,13600.0
2005-04-29 13:30:00,45.19,45.19,45.04,45.19,10400.0,27.0807,27.0807,26.9908,27.0807,10400.0
2005-04-29 14:00:00,45.23,45.36,45.13,45.35,11500.0,27.1046,27.1825,27.0447,27.1765,11500.0
2005-04-29 14:30:00,45.35,45.58,45.35,45.46,13200.0,27.1765,27.3144,27.1765,27.2425,13200.0
2005-04-29 15:00:00,45.43,45.46,45.26,45.43,22100.0,27.2245,27.2425,27.1226,27.2245,22100.0
2005-04-29 15:30:00,45.43,45.54,45.39,45.45,33800.0,27.2245,27.2904,27.2005,27.2365,33800.0
2005-05-02 09:30:00,45.55,45.77,45.55,45.68,11400.0,27.2964,27.4282,27.2964,27.3743,11400.0
2005-05-02 10:00:00,45.77,45.78,45.7,45.7,16300.0,27.4282,27.4342,27.3863,27.3863,16300.0
2005-05-02 10:30:00,45.7,45.85,45.6,45.81,15100.0,27.3863,27.4762,27.3264,27.4522,15100.0
2005-05-02 11:00:00,45.79,45.8,45.65,45.75,13600.0,27.4402,27.4462,27.3563,27.4163,13600.0
2005-05-02 11:30:00,45.74,45.86,45.74,45.8,18300.0,27.4103,27.4822,27.4103,27.4462,18300.0
2005-05-02 12:00:00,45.8,45.9,45.79,45.9,19200.0,27.4462,27.5061,27.4402,27.5061,19200.0
2005-05-02 12:30:00,45.9,45.99,45.88,45.94,6500.0,27.5061,27.5601,27.4942,27.5301,6500.0
2005-05-02 13:00:00,45.94,45.94,45.78,45.78,6800.0,27.5301,27.5301,27.4342,27.4342,6800.0
2005-05-02 13:30:00,45.78,45.78,45.59,45.73,7800.0,27.4342,27.4342,27.3204,27.4043,7800.0
2005-05-02 14:00:00,45.72,45.72,45.5,45.67,8100.0,27.3983,27.3983,27.2664,27.3683,8100.0
2005-05-02 14:30:00,45.7,45.85,45.6,45.83,13600.0,27.3863,27.4762,27.3264,27.4642,13600.0
2005-05-02 15:00:00,45.83,45.84,45.68,45.69,24800.0,27.4642,27.4702,27.3743,27.3803,24800.0
2005-05-02 15:30:00,45.69,45.9,45.67,45.87,33400.0,27.3803,27.5061,27.3683,27.4882,33400.0
2005-05-03 09:30:00,45.87,45.99,45.8,45.85,21600.0,27.4882,27.5601,27.4462,27.4762,21600.0
2005-05-03 10:00:00,45.9,45.93,45.75,45.92,6800.0,27.5061,27.5241,27.4163,27.5181,6800.0
2005-05-03 10:30:00,45.89,45.94,45.83,45.9,17900.0,27.5001,27.5301,27.4642,27.5061,17900.0
2005-05-03 11:00:00,45.9,45.95,45.86,45.95,11900.0,27.5061,27.5361,27.4822,27.5361,11900.0
2005-05-03 11:30:00,45.96,46.03,45.94,46.03,15800.0,27.5421,27.584,27.5301,27.584,15800.0
2005-05-03 12:00:00,46.03,46.05,45.96,45.96,10000.0,27.584,27.596,27.5421,27.5421,10000.0
2005-05-03 12:30:00,45.95,46.0,45.92,46.0,6600.0,27.5361,27.5661,27.5181,27.5661,6600.0
2005-05-03 13:00:00,46.01,46.05,45.9,45.95,24100.0,27.5721,27.596,27.5061,27.5361,24100.0
2005-05-03 13:30:00,45.95,45.95,45.87,45.93,9600.0,27.5361,27.5361,27.4882,27.5241,9600.0
2005-05-03 14:00:00,45.94,45.97,45.72,45.89,29700.0,27.5301,27.5481,27.3983,27.5001,29700.0
2005-05-03 14:30:00,45.89,46.0,45.76,45.76,19600.0,27.5001,27.5661,27.4222,27.4222,19600.0
2005-05-03 15:00:00,45.84,45.86,45.46,45.58,18300.0,27.4702,27.4822,27.2425,27.3144,18300.0
2005-05-03 15:30:00,45.58,45.7,45.49,45.7,34000.0,27.3144,27.3863,27.2604,27.3863,34000.0
2005-05-04 09:30:00,45.68,45.9,45.68,45.8,10400.0,27.3743,27.5061,27.3743,27.4462,10400.0
2005-05-04 10:00:00,45.83,45.9,45.8,45.9,19400.0,27.4642,27.5061,27.4462,27.5061,19400.0
2005-05-04 10:30:00,45.9,46.09,45.9,46.09,37700.0,27.5061,27.62,27.5061,27.62,37700.0
2005-05-04 11:00:00,46.09,46.35,46.06,46.34,25900.0,27.62,27.7758,27.602,27.7698,25900.0
2005-05-04 11:30:00,46.38,46.54,46.36,46.51,19500.0,27.7938,27.8897,27.7818,27.8717,19500.0
2005-05-04 12:00:00,46.51,46.52,46.3,46.44,19000.0,27.8717,27.8777,27.7458,27.8297,19000.0
2005-05-04 12:30:00,46.46,46.67,46.46,46.6,17900.0,27.8417,27.9676,27.8417,27.9256,17900.0
2005-05-04 13:00:00,46.6,46.75,46.6,46.75,10200.0,27.9256,28.0155,27.9256,28.0155,10200.0
2005-05-04 13:30:00,46.75,46.94,46.72,46.94,12900.0,28.0155,28.1294,27.9975,28.1294,12900.0
2005-05-04 14:00:00,46.94,46.98,46.85,46.85,11700.0,28.1294,28.1533,28.0754,28.0754,11700.0
2005-05-04 14:30:00,46.85,46.9,46.85,46.88,12100.0,28.0754,28.1054,28.0754,28.0934,12100.0
2005-05-04 15:00:00,46.89,46.89,46.65,46.74,21900.0,28.0994,28.0994,27.9556,28.0095,21900.0
2005-05-04 15:30:00,46.75,46.88,46.74,46.8,35600.0,28.0155,28.0934,28.0095,28.0455,35600.0
2005-05-05 09:30:00,46.91,46.91,46.6,46.78,11300.0,28.1114,28.1114,27.9256,28.0335,11300.0
2005-05-05 10:00:00,46.88,47.1,46.88,47.08,23200.0,28.0934,28.2253,28.0934,28.2133,23200.0
2005-05-05 10:30:00,47.09,47.26,47.04,47.13,22100.0,28.2193,28.3211,28.1893,28.2432,22100.0
2005-05-05 11:00:00,47.12,47.23,47.07,47.08,10300.0,28.2372,28.3032,28.2073,28.2133,10300.0
2005-05-05 11:30:00,47.08,47.45,47.0,47.32,28500.0,28.2133,28.435,28.1653,28.3571,28500.0
2005-05-05 12:00:00,47.31,47.35,47.27,47.34,17600.0,28.3511,28.3751,28.3271,28.3691,17600.0
2005-05-05 12:30:00,47.34,47.34,47.0,47.0,27900.0,28.3691,28.3691,28.1653,28.1653,27900.0
2005-05-05 13:00:00,47.0,47.0,46.86,46.92,36100.0,28.1653,28.1653,28.0814,28.1174,36100.0
2005-05-05 13:30:00,46.92,47.14,46.92,47.1,30600.0,28.1174,28.2492,28.1174,28.2253,30600.0
2005-05-05 14:00:00,47.1,47.26,47.1,47.14,16400.0,28.2253,28.3211,28.2253,28.2492,16400.0
2005-05-05 14:30:00,47.1,47.18,47.1,47.1,19500.0,28.2253,28.2732,28.2253,28.2253,19500.0
2005-05-05 15:00:00,47.1,47.36,47.1,47.21,37100.0,28.2253,28.3811,28.2253,28.2912,37100.0
2005-05-05 15:30:00,47.22,47.4,47.19,47.23,24200.0,28.2972,28.405,28.2792,28.3032,24200.0
2005-05-06 09:30:00,47.22,47.25,46.67,46.67,12300.0,28.2972,28.3151,27.9676,27.9676,12300.0
2005-05-06 10:00:00,46.67,46.8,46.5,46.54,14200.0,27.9676,28.0455,27.8657,27.8897,14200.0
2005-05-06 10:30:00,46.55,46.59,46.39,46.55,12000.0,27.8957,27.9196,27.7998,27.8957,12000.0
2005-05-06 11:00:00,46.55,46.63,46.47,46.55,22300.0,27.8957,27.9436,27.8477,27.8957,22300.0
2005-05-06 11:30:00,46.55,46.63,46.55,46.56,16800.0,27.8957,27.9436,27.8957,27.9017,16800.0
2005-05-06 12:00:00,46.53,46.62,46.5,46.62,14400.0,27.8837,27.9376,27.8657,27.9376,14400.0
2005-05-06 12:30:00,46.66,46.67,46.6,46.67,6900.0,27.9616,27.9676,27.9256,27.9676,6900.0
2005-05-06 13:00:00,46.68,46.73,46.62,46.68,5600.0,27.9736,28.0035,27.9376,27.9736,5600.0
2005-05-06 13:30:00,46.72,46.77,46.65,46.69,4800.0,27.9975,28.0275,27.9556,27.9796,4800.0
2005-05-06 14:00:00,46.68,46.81,46.64,46.64,5500.0,27.9736,28.0515,27.9496,27.9496,5500.0
2005-05-06 14:30:00,46.65,46.71,46.62,46.66,4300.0,27.9556,27.9915,27.9376,27.9616,4300.0
2005-05-06 15:00:00,46.66,46.7,46.62,46.65,12800.0,27.9616,27.9856,27.9376,27.9556,12800.0
2005-05-06 15:30:00,46.65,46.82,46.65,46.72,15100.0,27.9556,28.0575,27.9556,27.9975,15100.0
2005-05-09 09:30:00,46.55,46.68,46.51,46.65,9700.0,27.8957,27.9736,27.8717,27.9556,9700.0
2005-05-09 10:00:00,46.65,46.8,46.44,46.78,14300.0,27.9556,28.0455,27.8297,28.0335,14300.0
2005-05-09 10:30:00,46.78,46.8,46.69,46.77,4800.0,28.0335,28.0455,27.9796,28.0275,4800.0
2005-05-09 11:00:00,46.77,46.96,46.69,46.94,6100.0,28.0275,28.1414,27.9796,28.1294,6100.0
2005-05-09 11:30:00,46.91,47.03,46.9,46.93,5300.0,28.1114,28.1833,28.1054,28.1234,5300.0
2005-05-09 12:00:00,46.94,47.01,46.91,46.94,5100.0,28.1294,28.1713,28.1114,28.1294,5100.0
2005-05-09 12:30:00,46.93,46.99,46.89,46.9,4700.0,28.1234,28.1593,28.0994,28.1054,4700.0
2005-05-09 13:00:00,46.9,46.99,46.88,46.92,3400.0,28.1054,28.1593,28.0934,28.1174,3400.0
2005-05-09 13:30:00,46.93,46.98,46.89,46.98,4700.0,28.1234,28.1533,28.0994,28.1533,4700.0
2005-05-09 14:00:00,47.0,47.0,46.87,46.96,5000.0,28.1653,28.1653,28.0874,28.1414,5000.0
2005-05-09 14:30:00,46.93,46.98,46.91,46.94,2900.0,28.1234,28.1533,28.1114,28.1294,2900.0
2005-05-09 15:00:00,46.93,46.98,46.86,46.86,11100.0,28.1234,28.1533,28.0814,28.0814,11100.0
2005-05-09 15:30:00,46.85,47.05,46.85,47.01,22100.0,28.0754,28.1953,28.0754,28.1713,22100.0
2005-05-10 09:30:00,46.85,46.85,46.5,46.54,5700.0,28.0754,28.0754,27.8657,27.8897,5700.0
2005-05-10 10:00:00,46.54,46.6,46.54,46.58,11200.0,27.8897,27.9256,27.8897,27.9136,11200.0
2005-05-10 10:30:00,46.6,46.74,46.6,46.67,2500.0,27.9256,28.0095,27.9256,27.9676,2500.0
2005-05-10 11:00:00,46.75,46.8,46.75,46.75,2700.0,28.0155,28.0455,28.0155,28.0155,2700.0
2005-05-10 11:30:00,46.75,46.76,46.62,46.62,2100.0,28.0155,28.0215,27.9376,27.9376,2100.0
2005-05-10 12:00:00,46.69,46.71,46.63,46.66,3100.0,27.9796,27.9915,27.9436,27.9616,3100.0
2005-05-10 12:30:00,46.7,46.83,46.7,46.77,3600.0,27.9856,28.0635,27.9856,28.0275,3600.0
2005-05-10 13:00:00,46.76,46.91,46.76,46.9,3100.0,28.0215,28.1114,28.0215,28.1054,3100.0
2005-05-10 13:30:00,47.0,47.17,46.95,46.99,5700.0,28.1653,28.2672,28.1354,28.1593,5700.0
2005-05-10 14:00:00,47.01,47.03,46.91,46.91,4200.0,28.1713,28.1833,28.1114,28.1114,4200.0
2005-05-10 14:30:00,46.92,46.93,46.68,46.79,8700.0,28.1174,28.1234,27.9736,28.0395,8700.0
2005-05-10 15:00:00,46.8,46.83,46.77,46.8,4000.0,28.0455,28.0635,28.0275,28.0455,4000.0
2005-05-10 15:30:00,46.82,46.87,46.75,46.85,9100.0,28.0575,28.0874,28.0155,28.0754,9100.0
2005-05-11 09:30:00,46.85,46.93,46.77,46.84,4100.0,28.0754,28.1234,28.0275,28.0694,4100.0
2005-05-11 10:00:00,46.84,46.86,46.65,46.66,2300.0,28.0694,28.0814,27.9556,27.9616,2300.0
2005-05-11 10:30:00,46.66,46.8,46.55,46.55,5100.0,27.9616,28.0455,27.8957,27.8957,5100.0
2005-05-11 11:00:00,46.59,46.67,46.58,46.67,3400.0,27.9196,27.9676,27.9136,27.9676,3400.0
2005-05-11 11:30:00,46.67,46.77,46.67,46.77,1200.0,27.9676,28.0275,27.9676,28.0275,1200.0
2005-05-11 12:00:00,46.69,46.8,46.62,46.64,5700.0,27.9796,28.0455,27.9376,27.9496,5700.0
2005-05-11 12:30:00,46.64,46.68,46.61,46.65,2000.0,27.9496,27.9736,27.9316,27.9556,2000.0
2005-05-11 13:00:00,46.63,46.84,46.63,46.76,2700.0,27.9436,28.0694,27.9436,28.0215,2700.0
2005-05-11 13:30:00,46.76,46.8,46.68,46.68,1500.0,28.0215,28.0455,27.9736,27.9736,1500.0
2005-05-11 14:00:00,46.75,47.0,46.75,46.87,4800.0,28.0155,28.1653,28.0155,28.0874,4800.0
2005-05-11 14:30:00,46.87,46.98,46.83,46.85,4000.0,28.0874,28.1533,28.0635,28.0754,4000.0
2005-05-11 15:00:00,46.9,46.9,46.83,46.85,2800.0,28.1054,28.1054,28.0635,28.0754,2800.0
2005-05-11 15:30:00,46.88,46.93,46.85,46.85,4500.0,28.0934,28.1234,28.0754,28.0754,4500.0
2005-05-12 09:30:00,46.75,46.92,46.62,46.68,8500.0,28.0155,28.1174,27.9376,27.9736,8500.0
2005-05-12 10:00:00,46.74,47.2,46.65,46.91,9900.0,28.0095,28.2852,27.9556,28.1114,9900.0
2005-05-12 10:30:00,46.9,46.96,46.65,46.75,8500.0,28.1054,28.1414,27.9556,28.0155,8500.0
2005-05-12 11:00:00,46.74,46.8,46.56,46.59,13300.0,28.0095,28.0455,27.9017,27.9196,13300.0
2005-05-12 11:30:00,46.59,46.73,46.59,46.6,6300.0,27.9196,28.0035,27.9196,27.9256,6300.0
2005-05-12 12:00:00,46.69,46.78,46.68,46.77,17700.0,27.9796,28.0335,27.9736,28.0275,17700.0
2005-05-12 12:30:00,46.78,46.78,46.63,46.72,13800.0,28.0335,28.0335,27.9436,27.9975,13800.0
2005-05-12 13:00:00,46.72,46.76,46.71,46.73,3900.0,27.9975,28.0215,27.9915,28.0035,3900.0
2005-05-12 13:30:00,46.71,46.71,46.64,46.68,15500.0,27.9915,27.9915,27.9496,27.9736,15500.0
2005-05-12 14:00:00,46.68,46.69,46.6,46.62,11200.0,27.9736,27.9796,27.9256,27.9376,11200.0
2005-05-12 14:30:00,46.62,46.66,46.55,46.66,14100.0,27.9376,27.9616,27.8957,27.9616,14100.0
2005-05-12 15:00:00,46.63,46.69,46.44,46.51,8100.0,27.9436,27.9796,27.8297,27.8717,8100.0
2005-05-12 15:30:00,46.5,46.53,46.45,46.51,8200.0,27.8657,27.8837,27.8357,27.8717,8200.0
2005-05-13 09:30:00,46.57,46.65,46.3,46.3,5700.0,27.9076,27.9556,27.7458,27.7458,5700.0
2005-05-13 10:00:00,46.34,46.6,46.28,46.4,11700.0,27.7698,27.9256,27.7339,27.8058,11700.0
2005-05-13 10:30:00,46.38,46.65,46.38,46.65,4300.0,27.7938,27.9556,27.7938,27.9556,4300.0
2005-05-13 11:00:00,46.65,46.67,46.58,46.61,1100.0,27.9556,27.9676,27.9136,27.9316,1100.0
2005-05-13 11:30:00,46.61,46.72,46.58,46.72,2400.0,27.9316,27.9975,27.9136,27.9975,2400.0
2005-05-13 12:00:00,46.59,46.63,46.52,46.63,4300.0,27.9196,27.9436,27.8777,27.9436,4300.0
2005-05-13 12:30:00,46.62,46.65,46.51,46.52,1700.0,27.9376,27.9556,27.8717,27.8777,1700.0
2005-05-13 13:00:00,46.52,46.52,46.4,46.4,4200.0,27.8777,27.8777,27.8058,27.8058,4200.0
2005-05-13 13:30:00,46.39,46.45,46.21,46.31,3300.0,27.7998,27.8357,27.6919,27.7518,3300.0
2005-05-13 14:00:00,46.25,46.28,46.12,46.17,6300.0,27.7159,27.7339,27.638,27.6679,6300.0
2005-05-13 14:30:00,46.17,46.25,45.98,46.22,12300.0,27.6679,27.7159,27.5541,27.6979,12300.0
2005-05-13 15:00:00,46.21,46.29,46.13,46.22,20700.0,27.6919,27.7399,27.644,27.6979,20700.0
2005-05-13 15:30:00,46.21,46.24,46.13,46.24,6500.0,27.6919,27.7099,27.644,27.7099,6500.0
2005-05-16 09:30:00,46.27,46.75,46.27,46.68,9500.0,27.7279,28.0155,27.7279,27.9736,9500.0
2005-05-16 10:00:00,46.65,46.74,46.59,46.68,4800.0,27.9556,28.0095,27.9196,27.9736,4800.0
2005-05-16 10:30:00,46.72,46.73,46.62,46.73,7200.0,27.9975,28.0035,27.9376,28.0035,7200.0
2005-05-16 11:00:00,46.71,46.71,46.64,46.66,11700.0,27.9915,27.9915,27.9496,27.9616,11700.0
2005-05-16 11:30:00,46.66,46.8,46.66,46.8,10000.0,27.9616,28.0455,27.9616,28.0455,10000.0
2005-05-16 12:00:00,46.84,46.95,46.84,46.87,6900.0,28.0694,28.1354,28.0694,28.0874,6900.0
2005-05-16 12:30:00,46.86,47.05,46.86,46.98,40400.0,28.0814,28.1953,28.0814,28.1533,40400.0
2005-05-16 13:00:00,46.99,47.06,46.98,47.05,10000.0,28.1593,28.2013,28.1533,28.1953,10000.0
2005-05-16 13:30:00,47.05,47.12,47.04,47.11,13500.0,28.1953,28.2372,28.1893,28.2312,13500.0
2005-05-16 14:00:00,47.11,47.12,47.07,47.1,8800.0,28.2312,28.2372,28.2073,28.2253,8800.0
2005-05-16 14:30:00,47.1,47.15,47.04,47.04,13600.0,28.2253,28.2552,28.1893,28.1893,13600.0
2005-05-16 15:00:00,47.02,47.1,46.97,46.98,14200.0,28.1773,28.2253,28.1474,28.1533,14200.0
2005-05-16 15:30:00,46.95,47.0,46.89,46.99,37200.0,28.1354,28.1653,28.0994,28.1593,37200.0
2005-05-17 09:30:00,46.81,46.9,46.74,46.74,12100.0,28.0515,28.1054,28.0095,28.0095,12100.0
2005-05-17 10:00:00,46.74,46.8,46.7,46.77,16500.0,28.0095,28.0455,27.9856,28.0275,16500.0
2005-05-17 10:30:00,46.73,46.74,46.7,46.74,11300.0,28.0035,28.0095,27.9856,28.0095,11300.0
2005-05-17 11:00:00,46.74,46.84,46.74,46.79,19900.0,28.0095,28.0694,28.0095,28.0395,19900.0
2005-05-17 11:30:00,46.81,46.93,46.8,46.88,16000.0,28.0515,28.1234,28.0455,28.0934,16000.0
2005-05-17 12:00:00,46.88,46.93,46.88,46.92,17700.0,28.0934,28.1234,28.0934,28.1174,17700.0
2005-05-17 12:30:00,46.91,46.93,46.9,46.93,13300.0,28.1114,28.1234,28.1054,28.1234,13300.0
2005-05-17 13:00:00,46.92,47.0,46.92,46.99,20600.0,28.1174,28.1653,28.1174,28.1593,20600.0
2005-05-17 13:30:00,47.0,47.09,46.98,47.07,16200.0,28.1653,28.2193,28.1533,28.2073,16200.0
2005-05-17 14:00:00,47.06,47.06,47.03,47.04,19500.0,28.2013,28.2013,28.1833,28.1893,19500.0
2005-05-17 14:30:00,47.04,47.14,47.03,47.14,38000.0,28.1893,28.2492,28.1833,28.2492,38000.0
2005-05-17 15:00:00,47.14,47.22,47.13,47.22,37300.0,28.2492,28.2972,28.2432,28.2972,37300.0
2005-05-17 15:30:00,47.22,47.3,47.22,47.25,35000.0,28.2972,28.3451,28.2972,28.3151,35000.0
2005-05-18 09:30:00,47.31,47.7,47.31,47.49,7700.0,28.3511,28.5848,28.3511,28.459,7700.0
2005-05-18 10:00:00,47.51,47.51,47.41,47.46,11600.0,28.471,28.471,28.411,28.441,11600.0
2005-05-18 10:30:00,47.48,47.5,47.46,47.5,10200.0,28.453,28.465,28.441,28.465,10200.0
2005-05-18 11:00:00,47.47,47.55,47.46,47.55,9400.0,28.447,28.4949,28.441,28.4949,9400.0
2005-05-18 11:30:00,47.55,47.55,47.45,47.51,15100.0,28.4949,28.4949,28.435,28.471,15100.0
2005-05-18 12:00:00,47.52,47.77,47.5,47.71,18000.0,28.4769,28.6268,28.465,28.5908,18000.0
2005-05-18 12:30:00,47.74,47.82,47.71,47.79,6900.0,28.6088,28.6567,28.5908,28.6387,6900.0
2005-05-18 13:00:00,47.79,47.81,47.7,47.7,11800.0,28.6387,28.6507,28.5848,28.5848,11800.0
2005-05-18 13:30:00,47.71,47.84,47.68,47.77,15900.0,28.5908,28.6687,28.5728,28.6268,15900.0
2005-05-18 14:00:00,47.77,47.82,47.75,47.8,4400.0,28.6268,28.6567,28.6148,28.6447,4400.0
2005-05-18 14:30:00,47.8,47.83,47.77,47.81,7800.0,28.6447,28.6627,28.6268,28.6507,7800.0
2005-05-18 15:00:00,47.81,47.83,47.78,47.78,7700.0,28.6507,28.6627,28.6328,28.6328,7700.0
2005-05-18 15:30:00,47.78,47.82,47.58,47.67,45200.0,28.6328,28.6567,28.5129,28.5668,45200.0
2005-05-19 09:30:00,47.78,47.78,47.55,47.75,9300.0,28.6328,28.6328,28.4949,28.6148,9300.0
2005-05-19 10:00:00,47.7,47.76,47.5,47.64,7800.0,28.5848,28.6208,28.465,28.5489,7800.0
2005-05-19 10:30:00,47.65,47.75,47.58,47.75,5900.0,28.5548,28.6148,28.5129,28.6148,5900.0
2005-05-19 11:00:00,47.73,47.75,47.61,47.61,3200.0,28.6028,28.6148,28.5309,28.5309,3200.0
2005-05-19 11:30:00,47.6,47.6,47.5,47.54,2900.0,28.5249,28.5249,28.465,28.4889,2900.0
2005-05-19 12:00:00,47.52,47.54,47.45,47.46,4100.0,28.4769,28.4889,28.435,28.441,4100.0
2005-05-19 12:30:00,47.47,47.56,47.47,47.55,2400.0,28.447,28.5009,28.447,28.4949,2400.0
2005-05-19 13:00:00,47.59,47.59,47.54,47.55,1600.0,28.5189,28.5189,28.4889,28.4949,1600.0
2005-05-19 13:30:00,47.6,47.65,47.38,47.43,5400.0,28.5249,28.5548,28.393,28.423,5400.0
2005-05-19 14:00:00,47.43,47.56,47.43,47.56,4700.0,28.423,28.5009,28.423,28.5009,4700.0
2005-05-19 14:30:00,47.55,47.56,47.44,47.56,5500.0,28.4949,28.5009,28.429,28.5009,5500.0
2005-05-19 15:00:00,47.55,47.61,47.44,47.48,8800.0,28.4949,28.5309,28.429,28.453,8800.0
2005-05-19 15:30:00,47.5,47.58,47.41,47.5,11500.0,28.465,28.5129,28.411,28.465,11500.0
2005-05-20 09:30:00,47.45,47.45,47.13,47.16,13800.0,28.435,28.435,28.2432,28.2612,13800.0
2005-05-20 10:00:00,47.14,47.16,46.94,47.0,19300.0,28.2492,28.2612,28.1294,28.1653,19300.0
2005-05-20 10:30:00,47.0,47.04,46.92,46.94,20700.0,28.1653,28.1893,28.1174,28.1294,20700.0
2005-05-20 11:00:00,46.94,47.0,46.9,46.91,8000.0,28.1294,28.1653,28.1054,28.1114,8000.0
2005-05-20 11:30:00,46.9,46.97,46.88,46.95,4900.0,28.1054,28.1474,28.0934,28.1354,4900.0
2005-05-20 12:00:00,46.93,47.03,46.93,47.0,9900.0,28.1234,28.1833,28.1234,28.1653,9900.0
2005-05-20 12:30:00,47.02,47.18,47.0,47.18,10800.0,28.1773,28.2732,28.1653,28.2732,10800.0
2005-05-20 13:00:00,47.2,47.22,47.07,47.12,7700.0,28.2852,28.2972,28.2073,28.2372,7700.0
2005-05-20 13:30:00,47.17,47.25,47.17,47.25,10600.0,28.2672,28.3151,28.2672,28.3151,10600.0
2005-05-20 14:00:00,47.26,47.32,47.24,47.3,3000.0,28.3211,28.3571,28.3092,28.3451,3000.0
2005-05-20 14:30:00,47.3,47.33,47.22,47.26,12200.0,28.3451,28.3631,28.2972,28.3211,12200.0
2005-05-20 15:00:00,47.25,47.25,47.15,47.22,9400.0,28.3151,28.3151,28.2552,28.2972,9400.0
2005-05-20 15:30:00,47.21,47.46,47.21,47.43,14300.0,28.2912,28.441,28.2912,28.423,14300.0
2005-05-23 09:30:00,47.37,47.53,47.28,47.31,5700.0,28.3871,28.4829,28.3331,28.3511,5700.0
2005-05-23 10:00:00,47.32,47.35,47.25,47.3,4700.0,28.3571,28.3751,28.3151,28.3451,4700.0
2005-05-23 10:30:00,47.32,47.34,47.18,47.18,7500.0,28.3571,28.3691,28.2732,28.2732,7500.0
2005-05-23 11:00:00,47.2,47.22,47.13,47.2,4400.0,28.2852,28.2972,28.2432,28.2852,4400.0
2005-05-23 11:30:00,47.17,47.17,47.1,47.1,7700.0,28.2672,28.2672,28.2253,28.2253,7700.0
2005-05-23 12:00:00,47.11,47.16,47.08,47.15,4100.0,28.2312,28.2612,28.2133,28.2552,4100.0
2005-05-23 12:30:00,47.16,47.18,47.16,47.17,1900.0,28.2612,28.2732,28.2612,28.2672,1900.0
2005-05-23 13:00:00,47.17,47.21,47.17,47.21,1900.0,28.2672,28.2912,28.2672,28.2912,1900.0
2005-05-23 13:30:00,47.23,47.32,47.23,47.31,5300.0,28.3032,28.3571,28.3032,28.3511,5300.0
2005-05-23 14:00:00,47.33,47.51,47.33,47.49,9800.0,28.3631,28.471,28.3631,28.459,9800.0
2005-05-23 14:30:00,47.48,47.52,47.45,47.48,4500.0,28.453,28.4769,28.435,28.453,4500.0
2005-05-23 15:00:00,47.48,47.51,47.48,47.5,8200.0,28.453,28.471,28.453,28.465,8200.0
2005-05-23 15:30:00,47.5,47.53,47.44,47.53,28400.0,28.465,28.4829,28.429,28.4829,28400.0
2005-05-24 09:30:00,47.46,47.51,47.28,47.32,8300.0,28.441,28.471,28.3331,28.3571,8300.0
2005-05-24 10:00:00,47.35,47.35,46.9,46.99,10300.0,28.3751,28.3751,28.1054,28.1593,10300.0
2005-05-24 10:30:00,46.98,47.09,46.93,47.04,3800.0,28.1533,28.2193,28.1234,28.1893,3800.0
2005-05-24 11:00:00,47.08,47.18,47.06,47.11,3500.0,28.2133,28.2732,28.2013,28.2312,3500.0
2005-05-24 11:30:00,47.1,47.1,47.0,47.01,41100.0,28.2253,28.2253,28.1653,28.1713,41100.0
2005-05-24 12:00:00,47.0,47.08,47.0,47.0,11300.0,28.1653,28.2133,28.1653,28.1653,11300.0
2005-05-24 12:30:00,47.0,47.04,47.0,47.0,4000.0,28.1653,28.1893,28.1653,28.1653,4000.0
2005-05-24 13:00:00,47.04,47.04,47.0,47.01,7100.0,28.1893,28.1893,28.1653,28.1713,7100.0
2005-05-24 13:30:00,47.02,47.04,47.0,47.0,3800.0,28.1773,28.1893,28.1653,28.1653,3800.0
2005-05-24 14:00:00,47.0,47.1,47.0,47.01,8600.0,28.1653,28.2253,28.1653,28.1713,8600.0
2005-05-24 14:30:00,47.0,47.02,46.9,46.93,7700.0,28.1653,28.1773,28.1054,28.1234,7700.0
2005-05-24 15:00:00,46.93,47.05,46.93,47.05,14800.0,28.1234,28.1953,28.1234,28.1953,14800.0
2005-05-24 15:30:00,47.05,47.09,46.98,46.99,13400.0,28.1953,28.2193,28.1533,28.1593,13400.0
2005-05-25 09:30:00,46.9,47.0,46.85,46.85,11800.0,28.1054,28.1653,28.0754,28.0754,11800.0
2005-05-25 10:00:00,46.86,46.95,46.75,46.76,16400.0,28.0814,28.1354,28.0155,28.0215,16400.0
2005-05-25 10:30:00,46.75,46.75,46.65,46.7,6700.0,28.0155,28.0155,27.9556,27.9856,6700.0
2005-05-25 11:00:00,46.73,46.73,46.65,46.67,5300.0,28.0035,28.0035,27.9556,27.9676,5300.0
2005-05-25 11:30:00,46.68,46.72,46.66,46.66,5500.0,27.9736,27.9975,27.9616,27.9616,5500.0
2005-05-25 12:00:00,46.67,46.75,46.65,46.68,6200.0,27.9676,28.0155,27.9556,27.9736,6200.0
2005-05-25 12:30:00,46.67,46.71,46.67,46.67,3300.0,27.9676,27.9915,27.9676,27.9676,3300.0
2005-05-25 13:00:00,46.66,46.68,46.64,46.64,3100.0,27.9616,27.9736,27.9496,27.9496,3100.0
2005-05-25 13:30:00,46.63,46.66,46.6,46.6,7500.0,27.9436,27.9616,27.9256,27.9256,7500.0
2005-05-25 14:00:00,46.61,46.66,46.55,46.57,7400.0,27.9316,27.9616,27.8957,27.9076,7400.0
2005-05-25 14:30:00,46.7,46.75,46.64,46.64,7400.0,27.9856,28.0155,27.9496,27.9496,7400.0
2005-05-25 15:00:00,46.66,46.71,46.6,46.6,15600.0,27.9616,27.9915,27.9256,27.9256,15600.0
2005-05-25 15:30:00,46.6,46.64,46.5,46.54,39500.0,27.9256,27.9496,27.8657,27.8897,39500.0
2005-05-26 09:30:00,46.44,46.75,46.4,46.5,10400.0,27.8297,28.0155,27.8058,27.8657,10400.0
2005-05-26 10:00:00,46.53,46.79,46.53,46.78,8800.0,27.8837,28.0395,27.8837,28.0335,8800.0
2005-05-26 10:30:00,46.8,46.94,46.79,46.93,61700.0,28.0455,28.1294,28.0395,28.1234,61700.0
2005-05-26 11:00:00,46.93,46.99,46.93,46.99,3500.0,28.1234,28.1593,28.1234,28.1593,3500.0
2005-05-26 11:30:00,46.99,46.99,46.84,46.9,7400.0,28.1593,28.1593,28.0694,28.1054,7400.0
2005-05-26 12:00:00,46.91,46.95,46.87,46.94,4500.0,28.1114,28.1354,28.0874,28.1294,4500.0
2005-05-26 12:30:00,46.94,46.95,46.89,46.95,2200.0,28.1294,28.1354,28.0994,28.1354,2200.0
2005-05-26 13:00:00,46.95,46.99,46.89,46.89,4400.0,28.1354,28.1593,28.0994,28.0994,4400.0
2005-05-26 13:30:00,46.91,46.99,46.9,46.9,3500.0,28.1114,28.1593,28.1054,28.1054,3500.0
2005-05-26 14:00:00,46.9,46.91,46.84,46.85,54200.0,28.1054,28.1114,28.0694,28.0754,54200.0
2005-05-26 14:30:00,46.85,46.87,46.8,46.87,5100.0,28.0754,28.0874,28.0455,28.0874,5100.0
2005-05-26 15:00:00,46.85,46.88,46.85,46.88,4100.0,28.0754,28.0934,28.0754,28.0934,4100.0
2005-05-26 15:30:00,46.88,46.9,46.88,46.88,21500.0,28.0934,28.1054,28.0934,28.0934,21500.0
2005-05-27 09:30:00,46.75,46.9,46.7,46.86,11300.0,28.0155,28.1054,27.9856,28.0814,11300.0
2005-05-27 10:00:00,46.87,46.9,46.82,46.9,7300.0,28.0874,28.1054,28.0575,28.1054,7300.0
2005-05-27 10:30:00,46.91,47.04,46.91,46.99,4900.0,28.1114,28.1893,28.1114,28.1593,4900.0
2005-05-27 11:00:00,46.99,47.1,46.99,47.1,6000.0,28.1593,28.2253,28.1593,28.2253,6000.0
2005-05-27 11:30:00,47.1,47.1,47.04,47.04,5900.0,28.2253,28.2253,28.1893,28.1893,5900.0
2005-05-27 12:00:00,47.03,47.05,46.95,46.95,8600.0,28.1833,28.1953,28.1354,28.1354,8600.0
2005-05-27 12:30:00,46.98,47.04,46.98,47.04,3100.0,28.1533,28.1893,28.1533,28.1893,3100.0
2005-05-27 13:00:00,47.04,47.11,47.04,47.09,9400.0,28.1893,28.2312,28.1893,28.2193,9400.0
2005-05-27 13:30:00,47.09,47.16,47.09,47.15,3600.0,28.2193,28.2612,28.2193,28.2552,3600.0
2005-05-27 14:00:00,47.14,47.15,47.06,47.13,3500.0,28.2492,28.2552,28.2013,28.2432,3500.0
2005-05-27 14:30:00,47.13,47.15,47.1,47.11,4800.0,28.2432,28.2552,28.2253,28.2312,4800.0
2005-05-27 15:00:00,47.1,47.18,47.07,47.11,4700.0,28.2253,28.2732,28.2073,28.2312,4700.0
2005-05-27 15:30:00,47.08,47.18,47.08,47.13,10900.0,28.2133,28.2732,28.2133,28.2432,10900.0
2005-05-31 09:30:00,47.13,47.22,47.04,47.04,5000.0,28.2432,28.2972,28.1893,28.1893,5000.0
2005-05-31 10:00:00,47.02,47.21,47.02,47.13,4600.0,28.1773,28.2912,28.1773,28.2432,4600.0
2005-05-31 10:30:00,47.12,47.15,47.07,47.07,4400.0,28.2372,28.2552,28.2073,28.2073,4400.0
2005-05-31 11:00:00,47.04,47.09,47.02,47.07,600.0,28.1893,28.2193,28.1773,28.2073,600.0
2005-05-31 11:30:00,47.07,47.1,47.07,47.1,500.0,28.2073,28.2253,28.2073,28.2253,500.0
2005-05-31 12:00:00,47.08,47.1,47.04,47.1,1500.0,28.2133,28.2253,28.1893,28.2253,1500.0
2005-05-31 12:30:00,47.1,47.14,47.07,47.07,3400.0,28.2253,28.2492,28.2073,28.2073,3400.0
2005-05-31 13:00:00,47.07,47.13,47.04,47.05,2700.0,28.2073,28.2432,28.1893,28.1953,2700.0
2005-05-31 13:30:00,47.04,47.13,47.03,47.06,4300.0,28.1893,28.2432,28.1833,28.2013,4300.0
2005-05-31 14:00:00,47.05,47.16,47.02,47.06,10700.0,28.1953,28.2612,28.1773,28.2013,10700.0
2005-05-31 14:30:00,47.05,47.1,47.04,47.06,11800.0,28.1953,28.2253,28.1893,28.2013,11800.0
2005-05-31 15:00:00,47.05,47.13,47.04,47.08,17700.0,28.1953,28.2432,28.1893,28.2133,17700.0
2005-05-31 15:30:00,47.07,47.07,46.96,47.01,23100.0,28.2073,28.2073,28.1414,28.1713,23100.0
2005-06-01 09:30:00,46.7,47.25,46.7,47.22,17500.0,27.9856,28.3151,27.9856,28.2972,17500.0
2005-06-01 10:00:00,47.22,47.47,47.2,47.37,11900.0,28.2972,28.447,28.2852,28.3871,11900.0
2005-06-01 10:30:00,47.39,47.4,47.29,47.3,6200.0,28.399,28.405,28.3391,28.3451,6200.0
2005-06-01 11:00:00,47.34,47.4,47.32,47.36,4800.0,28.3691,28.405,28.3571,28.3811,4800.0
2005-06-01 11:30:00,47.36,47.42,47.34,47.35,3400.0,28.3811,28.417,28.3691,28.3751,3400.0
2005-06-01 12:00:00,47.34,47.4,47.33,47.34,5200.0,28.3691,28.405,28.3631,28.3691,5200.0
2005-06-01 12:30:00,47.37,47.45,47.35,47.41,4700.0,28.3871,28.435,28.3751,28.411,4700.0
2005-06-01 13:00:00,47.4,47.41,47.32,47.39,6400.0,28.405,28.411,28.3571,28.399,6400.0
2005-06-01 13:30:00,47.4,47.45,47.33,47.43,8200.0,28.405,28.435,28.3631,28.423,8200.0
2005-06-01 14:00:00,47.48,47.49,47.28,47.3,6000.0,28.453,28.459,28.3331,28.3451,6000.0
2005-06-01 14:30:00,47.3,47.31,47.0,47.09,8300.0,28.3451,28.3511,28.1653,28.2193,8300.0
2005-06-01 15:00:00,47.1,47.29,47.1,47.26,7000.0,28.2253,28.3391,28.2253,28.3211,7000.0
2005-06-01 15:30:00,47.26,47.43,47.26,47.36,8600.0,28.3211,28.423,28.3211,28.3811,8600.0
2005-06-02 09:30:00,47.4,47.44,47.08,47.39,6400.0,28.405,28.429,28.2133,28.399,6400.0
2005-06-02 10:00:00,47.44,47.44,47.27,47.32,2200.0,28.429,28.429,28.3271,28.3571,2200.0
2005-06-02 10:30:00,47.34,47.45,47.15,47.29,7900.0,28.3691,28.435,28.2552,28.3391,7900.0
2005-06-02 11:00:00,47.28,47.29,47.22,47.29,3300.0,28.3331,28.3391,28.2972,28.3391,3300.0
2005-06-02 11:30:00,47.32,47.44,47.32,47.42,2100.0,28.3571,28.429,28.3571,28.417,2100.0
2005-06-02 12:00:00,47.44,47.49,47.43,47.46,1500.0,28.429,28.459,28.423,28.441,1500.0
2005-06-02 12:30:00,47.46,47.49,47.45,47.45,2200.0,28.441,28.459,28.435,28.435,2200.0
2005-06-02 13:00:00,47.44,47.5,47.43,47.47,4800.0,28.429,28.465,28.423,28.447,4800.0
2005-06-02 13:30:00,47.47,47.49,47.42,47.47,2900.0,28.447,28.459,28.417,28.447,2900.0
2005-06-02 14:00:00,47.48,47.54,47.48,47.53,5300.0,28.453,28.4889,28.453,28.4829,5300.0
2005-06-02 14:30:00,47.53,47.61,47.52,47.56,5700.0,28.4829,28.5309,28.4769,28.5009,5700.0
2005-06-02 15:00:00,47.54,47.58,47.52,47.55,13200.0,28.4889,28.5129,28.4769,28.4949,13200.0
2005-06-02 15:30:00,47.56,47.65,47.56,47.62,17000.0,28.5009,28.5548,28.5009,28.5369,17000.0
2005-06-03 09:30:00,47.63,47.84,47.63,47.71,5800.0,28.5429,28.6687,28.5429,28.5908,5800.0
2005-06-03 10:00:00,47.74,47.74,47.68,47.68,8200.0,28.6088,28.6088,28.5728,28.5728,8200.0
2005-06-03 10:30:00,47.67,47.68,47.63,47.63,9900.0,28.5668,28.5728,28.5429,28.5429,9900.0
2005-06-03 11:00:00,47.63,47.66,47.61,47.62,7600.0,28.5429,28.5608,28.5309,28.5369,7600.0
2005-06-03 11:30:00,47.62,47.62,47.45,47.47,13500.0,28.5369,28.5369,28.435,28.447,13500.0
2005-06-03 12:00:00,47.47,47.49,47.41,47.42,6600.0,28.447,28.459,28.411,28.417,6600.0
2005-06-03 12:30:00,47.43,47.53,47.41,47.53,12200.0,28.423,28.4829,28.411,28.4829,12200.0
2005-06-03 13:00:00,47.54,47.54,47.4,47.43,16500.0,28.4889,28.4889,28.405,28.423,16500.0
2005-06-03 13:30:00,47.44,47.45,47.42,47.44,6500.0,28.429,28.435,28.417,28.429,6500.0
2005-06-03 14:00:00,47.44,47.44,47.39,47.39,8000.0,28.429,28.429,28.399,28.399,8000.0
2005-06-03 14:30:00,47.35,47.39,47.28,47.28,6600.0,28.3751,28.399,28.3331,28.3331,6600.0
2005-06-03 15:00:00,47.26,47.31,47.21,47.21,6600.0,28.3211,28.3511,28.2912,28.2912,6600.0
2005-06-03 15:30:00,47.21,47.35,47.21,47.28,19200.0,28.2912,28.3751,28.2912,28.3331,19200.0
2005-06-06 09:30:00,47.25,47.3,47.12,47.15,4400.0,28.3151,28.3451,28.2372,28.2552,4400.0
2005-06-06 10:00:00,47.16,47.25,47.05,47.1,23400.0,28.2612,28.3151,28.1953,28.2253,23400.0
2005-06-06 10:30:00,47.08,47.08,46.9,46.91,9700.0,28.2133,28.2133,28.1054,28.1114,9700.0
2005-06-06 11:00:00,46.91,47.15,46.9,47.13,15200.0,28.1114,28.2552,28.1054,28.2432,15200.0
2005-06-06 11:30:00,47.13,47.15,47.07,47.07,2300.0,28.2432,28.2552,28.2073,28.2073,2300.0
2005-06-06 12:00:00,47.08,47.25,47.08,47.15,4800.0,28.2133,28.3151,28.2133,28.2552,4800.0
2005-06-06 12:30:00,47.19,47.26,47.14,47.15,2200.0,28.2792,28.3211,28.2492,28.2552,2200.0
2005-06-06 13:00:00,47.16,47.19,47.16,47.17,2000.0,28.2612,28.2792,28.2612,28.2672,2000.0
2005-06-06 13:30:00,47.14,47.2,47.09,47.17,4700.0,28.2492,28.2852,28.2193,28.2672,4700.0
2005-06-06 14:00:00,47.15,47.2,47.1,47.1,4300.0,28.2552,28.2852,28.2253,28.2253,4300.0
2005-06-06 14:30:00,47.14,47.18,47.07,47.1,37500.0,28.2492,28.2732,28.2073,28.2253,37500.0
2005-06-06 15:00:00,47.11,47.15,47.05,47.15,8600.0,28.2312,28.2552,28.1953,28.2552,8600.0
2005-06-06 15:30:00,47.15,47.25,47.14,47.2,18300.0,28.2552,28.3151,28.2492,28.2852,18300.0
2005-06-07 09:30:00,47.15,47.3,47.15,47.26,17300.0,28.2552,28.3451,28.2552,28.3211,17300.0
2005-06-07 10:00:00,47.29,47.36,47.13,47.2,13900.0,28.3391,28.3811,28.2432,28.2852,13900.0
2005-06-07 10:30:00,47.2,47.3,47.2,47.3,7400.0,28.2852,28.3451,28.2852,28.3451,7400.0
2005-06-07 11:00:00,47.3,47.3,47.28,47.3,6800.0,28.3451,28.3451,28.3331,28.3451,6800.0
2005-06-07 11:30:00,47.31,47.46,47.31,47.46,13400.0,28.3511,28.441,28.3511,28.441,13400.0
2005-06-07 12:00:00,47.45,47.54,47.45,47.54,8300.0,28.435,28.4889,28.435,28.4889,8300.0
2005-06-07 12:30:00,47.52,47.6,47.52,47.58,6900.0,28.4769,28.5249,28.4769,28.5129,6900.0
2005-06-07 13:00:00,47.58,47.58,47.53,47.56,6100.0,28.5129,28.5129,28.4829,28.5009,6100.0
2005-06-07 13:30:00,47.55,47.57,47.49,47.55,26000.0,28.4949,28.5069,28.459,28.4949,26000.0
2005-06-07 14:00:00,47.57,47.62,47.49,47.57,31700.0,28.5069,28.5369,28.459,28.5069,31700.0
2005-06-07 14:30:00,47.57,47.59,47.5,47.51,30800.0,28.5069,28.5189,28.465,28.471,30800.0
2005-06-07 15:00:00,47.51,47.52,47.42,47.43,21900.0,28.471,28.4769,28.417,28.423,21900.0
2005-06-07 15:30:00,47.39,47.39,47.23,47.23,16400.0,28.399,28.399,28.3032,28.3032,16400.0
2005-06-08 09:30:00,47.35,47.35,47.15,47.31,39800.0,28.3751,28.3751,28.2552,28.3511,39800.0
2005-06-08 10:00:00,47.31,47.33,47.28,47.28,4000.0,28.3511,28.3631,28.3331,28.3331,4000.0
2005-06-08 10:30:00,47.26,47.26,47.09,47.11,12100.0,28.3211,28.3211,28.2193,28.2312,12100.0
2005-06-08 11:00:00,47.1,47.2,47.07,47.08,8900.0,28.2253,28.2852,28.2073,28.2133,8900.0
2005-06-08 11:30:00,47.08,47.15,46.95,47.0,6500.0,28.2133,28.2552,28.1354,28.1653,6500.0
2005-06-08 12:00:00,47.03,47.07,46.9,46.91,6800.0,28.1833,28.2073,28.1054,28.1114,6800.0
2005-06-08 12:30:00,46.95,47.03,46.95,47.03,1800.0,28.1354,28.1833,28.1354,28.1833,1800.0
2005-06-08 13:00:00,47.06,47.06,46.9,46.91,6000.0,28.2013,28.2013,28.1054,28.1114,6000.0
2005-06-08 13:30:00,46.96,47.01,46.8,46.84,8400.0,28.1414,28.1713,28.0455,28.0694,8400.0
2005-06-08 14:00:00,46.86,46.9,46.72,46.9,8700.0,28.0814,28.1054,27.9975,28.1054,8700.0
2005-06-08 14:30:00,46.87,46.96,46.77,46.81,9700.0,28.0874,28.1414,28.0275,28.0515,9700.0
2005-06-08 15:00:00,46.81,46.84,46.75,46.84,10500.0,28.0515,28.0694,28.0155,28.0694,10500.0
2005-06-08 15:30:00,46.81,46.81,46.7,46.71,21200.0,28.0515,28.0515,27.9856,27.9915,21200.0
2005-06-09 09:30:00,46.76,46.79,46.5,46.5,9900.0,28.0215,28.0395,27.8657,27.8657,9900.0
2005-06-09 10:00:00,46.48,46.8,46.47,46.63,18600.0,27.8537,28.0455,27.8477,27.9436,18600.0
2005-06-09 10:30:00,46.61,46.64,46.52,46.64,7800.0,27.9316,27.9496,27.8777,27.9496,7800.0
2005-06-09 11:00:00,46.64,46.64,46.47,46.53,6900.0,27.9496,27.9496,27.8477,27.8837,6900.0
2005-06-09 11:30:00,46.49,46.64,46.48,46.61,7400.0,27.8597,27.9496,27.8537,27.9316,7400.0
2005-06-09 12:00:00,46.62,46.7,46.54,46.7,9400.0,27.9376,27.9856,27.8897,27.9856,9400.0
2005-06-09 12:30:00,46.73,46.76,46.69,46.75,4200.0,28.0035,28.0215,27.9796,28.0155,4200.0
2005-06-09 13:00:00,46.73,46.8,46.64,46.7,7200.0,28.0035,28.0455,27.9496,27.9856,7200.0
2005-06-09 13:30:00,46.7,46.73,46.67,46.68,4600.0,27.9856,28.0035,27.9676,27.9736,4600.0
2005-06-09 14:00:00,46.68,46.7,46.6,46.64,8900.0,27.9736,27.9856,27.9256,27.9496,8900.0
2005-06-09 14:30:00,46.64,46.67,46.55,46.67,8300.0,27.9496,27.9676,27.8957,27.9676,8300.0
2005-06-09 15:00:00,46.66,46.74,46.66,46.73,7000.0,27.9616,28.0095,27.9616,28.0035,7000.0
2005-06-09 15:30:00,46.74,46.84,46.74,46.84,13700.0,28.0095,28.0694,28.0095,28.0694,13700.0
2005-06-10 09:30:00,47.05,47.05,46.85,46.85,9600.0,28.1953,28.1953,28.0754,28.0754,9600.0
2005-06-10 10:00:00,46.9,46.93,46.74,46.76,13100.0,28.1054,28.1234,28.0095,28.0215,13100.0
2005-06-10 10:30:00,46.75,46.8,46.7,46.7,10400.0,28.0155,28.0455,27.9856,27.9856,10400.0
2005-06-10 11:00:00,46.74,46.79,46.66,46.78,7600.0,28.0095,28.0395,27.9616,28.0335,7600.0
2005-06-10 11:30:00,46.77,46.78,46.7,46.78,4700.0,28.0275,28.0335,27.9856,28.0335,4700.0
2005-06-10 12:00:00,46.76,46.76,46.47,46.49,14700.0,28.0215,28.0215,27.8477,27.8597,14700.0
2005-06-10 12:30:00,46.47,46.49,46.39,46.47,14700.0,27.8477,27.8597,27.7998,27.8477,14700.0
2005-06-10 13:00:00,46.46,46.49,46.45,46.46,10800.0,27.8417,27.8597,27.8357,27.8417,10800.0
2005-06-10 13:30:00,46.47,46.56,46.45,46.5,12500.0,27.8477,27.9017,27.8357,27.8657,12500.0
2005-06-10 14:00:00,46.51,46.53,46.41,46.41,11400.0,27.8717,27.8837,27.8118,27.8118,11400.0
2005-06-10 14:30:00,46.45,46.49,46.36,46.36,10200.0,27.8357,27.8597,27.7818,27.7818,10200.0
2005-06-10 15:00:00,46.35,46.42,46.26,46.34,45100.0,27.7758,27.8178,27.7219,27.7698,45100.0
2005-06-10 15:30:00,46.36,46.41,46.19,46.41,52500.0,27.7818,27.8118,27.6799,27.8118,52500.0
2005-06-13 09:30:00,46.15,46.3,46.15,46.3,6900.0,27.656,27.7458,27.656,27.7458,6900.0
2005-06-13 10:00:00,46.31,46.35,46.22,46.32,8200.0,27.7518,27.7758,27.6979,27.7578,8200.0
2005-06-13 10:30:00,46.32,46.5,46.32,46.46,11300.0,27.7578,27.8657,27.7578,27.8417,11300.0
2005-06-13 11:00:00,46.46,46.64,46.46,46.62,11300.0,27.8417,27.9496,27.8417,27.9376,11300.0
2005-06-13 11:30:00,46.64,46.7,46.62,46.65,3600.0,27.9496,27.9856,27.9376,27.9556,3600.0
2005-06-13 12:00:00,46.66,46.67,46.59,46.62,4600.0,27.9616,27.9676,27.9196,27.9376,4600.0
2005-06-13 12:30:00,46.65,46.65,46.58,46.6,2700.0,27.9556,27.9556,27.9136,27.9256,2700.0
2005-06-13 13:00:00,46.6,46.65,46.57,46.58,5200.0,27.9256,27.9556,27.9076,27.9136,5200.0
2005-06-13 13:30:00,46.59,46.59,46.39,46.39,7900.0,27.9196,27.9196,27.7998,27.7998,7900.0
2005-06-13 14:00:00,46.39,46.4,46.3,46.33,12700.0,27.7998,27.8058,27.7458,27.7638,12700.0
2005-06-13 14:30:00,46.32,46.47,46.32,46.43,9400.0,27.7578,27.8477,27.7578,27.8237,9400.0
2005-06-13 15:00:00,46.4,46.45,46.25,46.45,27400.0,27.8058,27.8357,27.7159,27.8357,27400.0
2005-06-13 15:30:00,46.43,46.55,46.4,46.54,39500.0,27.8237,27.8957,27.8058,27.8897,39500.0
2005-06-14 09:30:00,46.55,46.81,46.55,46.66,11300.0,27.8957,28.0515,27.8957,27.9616,11300.0
2005-06-14 10:00:00,46.65,46.7,46.45,46.52,5700.0,27.9556,27.9856,27.8357,27.8777,5700.0
2005-06-14 10:30:00,46.52,46.6,46.5,46.52,12700.0,27.8777,27.9256,27.8657,27.8777,12700.0
2005-06-14 11:00:00,46.49,46.59,46.47,46.59,3700.0,27.8597,27.9196,27.8477,27.9196,3700.0
2005-06-14 11:30:00,46.57,46.74,46.57,46.69,4500.0,27.9076,28.0095,27.9076,27.9796,4500.0
2005-06-14 12:00:00,46.72,46.72,46.61,46.71,3100.0,27.9975,27.9975,27.9316,27.9915,3100.0
2005-06-14 12:30:00,46.72,46.75,46.65,46.67,4700.0,27.9975,28.0155,27.9556,27.9676,4700.0
2005-06-14 13:00:00,46.67,46.72,46.63,46.69,3300.0,27.9676,27.9975,27.9436,27.9796,3300.0
2005-06-14 13:30:00,46.69,46.85,46.69,46.85,6600.0,27.9796,28.0754,27.9796,28.0754,6600.0
2005-06-14 14:00:00,46.85,46.85,46.63,46.65,5700.0,28.0754,28.0754,27.9436,27.9556,5700.0
2005-06-14 14:30:00,46.64,46.68,46.6,46.65,2900.0,27.9496,27.9736,27.9256,27.9556,2900.0
2005-06-14 15:00:00,46.65,46.75,46.65,46.75,9100.0,27.9556,28.0155,27.9556,28.0155,9100.0
2005-06-14 15:30:00,46.75,46.78,46.61,46.78,14400.0,28.0155,28.0335,27.9316,28.0335,14400.0
2005-06-15 09:30:00,46.85,46.89,46.72,46.77,5500.0,28.0754,28.0994,27.9975,28.0275,5500.0
2005-06-15 10:00:00,46.76,46.77,46.63,46.69,9800.0,28.0215,28.0275,27.9436,27.9796,9800.0
2005-06-15 10:30:00,46.7,46.77,46.6,46.6,9100.0,27.9856,28.0275,27.9256,27.9256,9100.0
2005-06-15 11:00:00,46.61,46.72,46.55,46.68,7400.0,27.9316,27.9975,27.8957,27.9736,7400.0
2005-06-15 11:30:00,46.69,46.69,46.6,46.66,2600.0,27.9796,27.9796,27.9256,27.9616,2600.0
2005-06-15 12:00:00,46.66,46.71,46.55,46.6,4400.0,27.9616,27.9915,27.8957,27.9256,4400.0
2005-06-15 12:30:00,46.65,46.71,46.65,46.66,1400.0,27.9556,27.9915,27.9556,27.9616,1400.0
2005-06-15 13:00:00,46.65,46.71,46.6,46.62,6000.0,27.9556,27.9915,27.9256,27.9376,6000.0
2005-06-15 13:30:00,46.59,46.75,46.59,46.74,3400.0,27.9196,28.0155,27.9196,28.0095,3400.0
2005-06-15 14:00:00,46.69,46.79,46.69,46.76,2000.0,27.9796,28.0395,27.9796,28.0215,2000.0
2005-06-15 14:30:00,46.73,46.86,46.73,46.78,23100.0,28.0035,28.0814,28.0035,28.0335,23100.0
2005-06-15 15:00:00,46.76,46.81,46.7,46.79,24500.0,28.0215,28.0515,27.9856,28.0395,24500.0
2005-06-15 15:30:00,46.8,46.84,46.77,46.8,14000.0,28.0455,28.0694,28.0275,28.0455,14000.0
2005-06-16 09:30:00,46.77,46.81,46.62,46.68,5500.0,28.0275,28.0515,27.9376,27.9736,5500.0
2005-06-16 10:00:00,46.69,46.77,46.67,46.73,3900.0,27.9796,28.0275,27.9676,28.0035,3900.0
2005-06-16 10:30:00,46.72,46.79,46.63,46.77,3900.0,27.9975,28.0395,27.9436,28.0275,3900.0
2005-06-16 11:00:00,46.79,46.79,46.71,46.78,5400.0,28.0395,28.0395,27.9915,28.0335,5400.0
2005-06-16 11:30:00,46.79,46.8,46.79,46.8,1200.0,28.0395,28.0455,28.0395,28.0455,1200.0
2005-06-16 12:00:00,46.78,46.8,46.71,46.79,10300.0,28.0335,28.0455,27.9915,28.0395,10300.0
2005-06-16 12:30:00,46.79,46.8,46.73,46.73,13300.0,28.0395,28.0455,28.0035,28.0035,13300.0
2005-06-16 13:00:00,46.79,46.8,46.77,46.79,6200.0,28.0395,28.0455,28.0275,28.0395,6200.0
2005-06-16 13:30:00,46.78,46.82,46.77,46.79,15900.0,28.0335,28.0575,28.0275,28.0395,15900.0
2005-06-16 14:00:00,46.79,46.8,46.77,46.8,7900.0,28.0395,28.0455,28.0275,28.0455,7900.0
2005-06-16 14:30:00,46.8,46.87,46.78,46.87,20300.0,28.0455,28.0874,28.0335,28.0874,20300.0
2005-06-16 15:00:00,46.87,46.87,46.79,46.87,29100.0,28.0874,28.0874,28.0395,28.0874,29100.0
2005-06-16 15:30:00,46.87,47.1,46.87,47.04,17500.0,28.0874,28.2253,28.0874,28.1893,17500.0
2005-06-17 09:30:00,47.28,47.31,46.91,46.92,76300.0,28.3331,28.3511,28.1114,28.1174,76300.0
2005-06-17 10:00:00,46.92,46.95,46.8,46.9,10200.0,28.1174,28.1354,28.0455,28.1054,10200.0
2005-06-17 10:30:00,46.9,47.02,46.9,46.98,8900.0,28.1054,28.1773,28.1054,28.1533,8900.0
2005-06-17 11:00:00,46.98,46.99,46.92,46.94,4600.0,28.1533,28.1593,28.1174,28.1294,4600.0
2005-06-17 11:30:00,46.93,46.94,46.82,46.94,5800.0,28.1234,28.1294,28.0575,28.1294,5800.0
2005-06-17 12:00:00,46.92,46.95,46.92,46.94,14700.0,28.1174,28.1354,28.1174,28.1294,14700.0
2005-06-17 12:30:00,46.95,47.0,46.93,47.0,3800.0,28.1354,28.1653,28.1234,28.1653,3800.0
2005-06-17 13:00:00,47.01,47.04,46.97,47.03,3400.0,28.1713,28.1893,28.1474,28.1833,3400.0
2005-06-17 13:30:00,47.07,47.15,47.03,47.12,18800.0,28.2073,28.2552,28.1833,28.2372,18800.0
2005-06-17 14:00:00,47.12,47.2,47.09,47.11,5100.0,28.2372,28.2852,28.2193,28.2312,5100.0
2005-06-17 14:30:00,47.09,47.12,47.04,47.04,9600.0,28.2193,28.2372,28.1893,28.1893,9600.0
2005-06-17 15:00:00,47.03,47.11,46.96,47.08,14700.0,28.1833,28.2312,28.1414,28.2133,14700.0
2005-06-17 15:30:00,47.09,47.09,47.03,47.04,32900.0,28.2193,28.2193,28.1833,28.1893,32900.0
2005-06-20 09:30:00,46.83,46.86,46.3,46.57,19300.0,28.0635,28.0814,27.7458,27.9076,19300.0
2005-06-20 10:00:00,46.57,46.57,46.38,46.38,15800.0,27.9076,27.9076,27.7938,27.7938,15800.0
2005-06-20 10:30:00,46.39,46.6,46.39,46.5,30400.0,27.7998,27.9256,27.7998,27.8657,30400.0
2005-06-20 11:00:00,46.58,46.6,46.47,46.48,20900.0,27.9136,27.9256,27.8477,27.8537,20900.0
2005-06-20 11:30:00,46.49,46.6,46.44,46.6,8700.0,27.8597,27.9256,27.8297,27.9256,8700.0
2005-06-20 12:00:00,46.62,46.67,46.62,46.62,10300.0,27.9376,27.9676,27.9376,27.9376,10300.0
2005-06-20 12:30:00,46.67,46.67,46.5,46.55,88100.0,27.9676,27.9676,27.8657,27.8957,88100.0
2005-06-20 13:00:00,46.5,46.6,46.5,46.54,15000.0,27.8657,27.9256,27.8657,27.8897,15000.0
2005-06-20 13:30:00,46.53,46.6,46.53,46.54,36200.0,27.8837,27.9256,27.8837,27.8897,36200.0
2005-06-20 14:00:00,46.56,46.59,46.54,46.58,6400.0,27.9017,27.9196,27.8897,27.9136,6400.0
2005-06-20 14:30:00,46.59,46.62,46.49,46.51,13800.0,27.9196,27.9376,27.8597,27.8717,13800.0
2005-06-20 15:00:00,46.51,46.62,46.49,46.6,21800.0,27.8717,27.9376,27.8597,27.9256,21800.0
2005-06-20 15:30:00,46.62,46.7,46.58,46.68,26500.0,27.9376,27.9856,27.9136,27.9736,26500.0
2005-06-21 09:30:00,46.55,46.8,46.54,46.55,7900.0,27.8957,28.0455,27.8897,27.8957,7900.0
2005-06-21 10:00:00,46.54,46.79,46.53,46.72,13800.0,27.8897,28.0395,27.8837,27.9975,13800.0
2005-06-21 10:30:00,46.71,46.76,46.63,46.66,17900.0,27.9915,28.0215,27.9436,27.9616,17900.0
2005-06-21 11:00:00,46.67,46.7,46.58,46.59,9300.0,27.9676,27.9856,27.9136,27.9196,9300.0
2005-06-21 11:30:00,46.59,46.68,46.58,46.68,6100.0,27.9196,27.9736,27.9136,27.9736,6100.0
2005-06-21 12:00:00,46.68,46.7,46.66,46.68,8500.0,27.9736,27.9856,27.9616,27.9736,8500.0
2005-06-21 12:30:00,46.68,46.7,46.67,46.69,8200.0,27.9736,27.9856,27.9676,27.9796,8200.0
2005-06-21 13:00:00,46.67,46.69,46.63,46.64,8000.0,27.9676,27.9796,27.9436,27.9496,8000.0
2005-06-21 13:30:00,46.65,46.69,46.64,46.67,12500.0,27.9556,27.9796,27.9496,27.9676,12500.0
2005-06-21 14:00:00,46.67,46.72,46.64,46.68,7000.0,27.9676,27.9975,27.9496,27.9736,7000.0
2005-06-21 14:30:00,46.68,46.72,46.66,46.68,6200.0,27.9736,27.9975,27.9616,27.9736,6200.0
2005-06-21 15:00:00,46.69,46.69,46.6,46.66,18100.0,27.9796,27.9796,27.9256,27.9616,18100.0
2005-06-21 15:30:00,46.66,46.7,46.58,46.64,22400.0,27.9616,27.9856,27.9136,27.9496,22400.0
2005-06-22 09:30:00,46.79,47.16,46.78,46.96,9400.0,28.0395,28.2612,28.0335,28.1414,9400.0
2005-06-22 10:00:00,46.95,46.97,46.84,46.84,6300.0,28.1354,28.1474,28.0694,28.0694,6300.0
2005-06-22 10:30:00,46.82,46.94,46.68,46.68,7500.0,28.0575,28.1294,27.9736,27.9736,7500.0
2005-06-22 11:00:00,46.7,46.8,46.65,46.65,11000.0,27.9856,28.0455,27.9556,27.9556,11000.0
2005-06-22 11:30:00,46.62,46.62,46.57,46.57,8800.0,27.9376,27.9376,27.9076,27.9076,8800.0
2005-06-22 12:00:00,46.57,46.58,46.5,46.53,12900.0,27.9076,27.9136,27.8657,27.8837,12900.0
2005-06-22 12:30:00,46.53,46.6,46.47,46.59,7400.0,27.8837,27.9256,27.8477,27.9196,7400.0
2005-06-22 13:00:00,46.59,46.68,46.59,46.65,6800.0,27.9196,27.9736,27.9196,27.9556,6800.0
2005-06-22 13:30:00,46.65,46.67,46.6,46.61,3600.0,27.9556,27.9676,27.9256,27.9316,3600.0
2005-06-22 14:00:00,46.6,46.6,46.48,46.53,9000.0,27.9256,27.9256,27.8537,27.8837,9000.0
2005-06-22 14:30:00,46.52,46.63,46.47,46.55,15300.0,27.8777,27.9436,27.8477,27.8957,15300.0
2005-06-22 15:00:00,46.55,46.6,46.45,46.45,12300.0,27.8957,27.9256,27.8357,27.8357,12300.0
2005-06-22 15:30:00,46.45,46.49,46.38,46.43,32300.0,27.8357,27.8597,27.7938,27.8237,32300.0
2005-06-23 09:30:00,46.47,46.51,46.38,46.45,18200.0,27.8477,27.8717,27.7938,27.8357,18200.0
2005-06-23 10:00:00,46.36,46.48,46.27,46.38,6100.0,27.7818,27.8537,27.7279,27.7938,6100.0
2005-06-23 10:30:00,46.38,46.38,46.25,46.25,4900.0,27.7938,27.7938,27.7159,27.7159,4900.0
2005-06-23 11:00:00,46.36,46.46,46.27,46.46,8100.0,27.7818,27.8417,27.7279,27.8417,8100.0
2005-06-23 11:30:00,46.45,46.54,46.39,46.43,11600.0,27.8357,27.8897,27.7998,27.8237,11600.0
2005-06-23 12:00:00,46.43,46.56,46.43,46.53,6400.0,27.8237,27.9017,27.8237,27.8837,6400.0
2005-06-23 12:30:00,46.55,46.6,46.46,46.46,8100.0,27.8957,27.9256,27.8417,27.8417,8100.0
2005-06-23 13:00:00,46.46,46.5,46.41,46.46,3600.0,27.8417,27.8657,27.8118,27.8417,3600.0
2005-06-23 13:30:00,46.49,46.49,46.16,46.23,11400.0,27.8597,27.8597,27.6619,27.7039,11400.0
2005-06-23 14:00:00,46.24,46.37,46.24,46.34,7300.0,27.7099,27.7878,27.7099,27.7698,7300.0
2005-06-23 14:30:00,46.34,46.39,46.31,46.38,10400.0,27.7698,27.7998,27.7518,27.7938,10400.0
2005-06-23 15:00:00,46.41,46.5,46.32,46.42,13900.0,27.8118,27.8657,27.7578,27.8178,13900.0
2005-06-23 15:30:00,46.42,46.5,46.38,46.47,27400.0,27.8178,27.8657,27.7938,27.8477,27400.0
2005-06-24 09:30:00,46.38,46.5,46.19,46.28,10900.0,27.7938,27.8657,27.6799,27.7339,10900.0
2005-06-24 10:00:00,46.27,46.35,46.13,46.18,5200.0,27.7279,27.7758,27.644,27.6739,5200.0
2005-06-24 10:30:00,46.14,46.26,46.12,46.22,4800.0,27.65,27.7219,27.638,27.6979,4800.0
2005-06-24 11:00:00,46.22,46.28,46.14,46.14,7300.0,27.6979,27.7339,27.65,27.65,7300.0
2005-06-24 11:30:00,46.19,46.19,45.95,46.0,8500.0,27.6799,27.6799,27.5361,27.5661,8500.0
2005-06-24 12:00:00,46.04,46.06,45.92,45.93,11100.0,27.59,27.602,27.5181,27.5241,11100.0
2005-06-24 12:30:00,45.93,46.11,45.93,46.09,7300.0,27.5241,27.632,27.5241,27.62,7300.0
2005-06-24 13:00:00,46.07,46.07,45.93,45.99,6100.0,27.608,27.608,27.5241,27.5601,6100.0
2005-06-24 13:30:00,46.0,46.0,45.95,45.96,3600.0,27.5661,27.5661,27.5361,27.5421,3600.0
2005-06-24 14:00:00,45.96,46.05,45.88,46.05,7600.0,27.5421,27.596,27.4942,27.596,7600.0
2005-06-24 14:30:00,46.05,46.05,45.95,45.97,8000.0,27.596,27.596,27.5361,27.5481,8000.0
2005-06-24 15:00:00,45.97,46.04,45.92,46.0,9900.0,27.5481,27.59,27.5181,27.5661,9900.0
2005-06-24 15:30:00,46.0,46.15,45.99,46.04,18700.0,27.5661,27.656,27.5601,27.59,18700.0
2005-06-27 09:30:00,46.08,46.12,45.9,45.92,4000.0,27.614,27.638,27.5061,27.5181,4000.0
2005-06-27 10:00:00,45.9,45.92,45.82,45.86,3900.0,27.5061,27.5181,27.4582,27.4822,3900.0
2005-06-27 10:30:00,45.89,45.94,45.85,45.85,5500.0,27.5001,27.5301,27.4762,27.4762,5500.0
2005-06-27 11:00:00,45.85,45.94,45.83,45.89,18600.0,27.4762,27.5301,27.4642,27.5001,18600.0
2005-06-27 11:30:00,45.87,45.88,45.71,45.83,18900.0,27.4882,27.4942,27.3923,27.4642,18900.0
2005-06-27 12:00:00,45.84,45.84,45.71,45.72,12900.0,27.4702,27.4702,27.3923,27.3983,12900.0
2005-06-27 12:30:00,45.73,45.77,45.67,45.7,8700.0,27.4043,27.4282,27.3683,27.3863,8700.0
2005-06-27 13:00:00,45.66,45.7,45.59,45.59,12500.0,27.3623,27.3863,27.3204,27.3204,12500.0
2005-06-27 13:30:00,45.65,45.7,45.6,45.6,7900.0,27.3563,27.3863,27.3264,27.3264,7900.0
2005-06-27 14:00:00,45.63,45.67,45.56,45.61,9400.0,27.3443,27.3683,27.3024,27.3324,9400.0
2005-06-27 14:30:00,45.61,45.7,45.56,45.59,15400.0,27.3324,27.3863,27.3024,27.3204,15400.0
2005-06-27 15:00:00,45.63,45.67,45.55,45.67,12400.0,27.3443,27.3683,27.2964,27.3683,12400.0
2005-06-27 15:30:00,45.67,45.71,45.58,45.67,25400.0,27.3683,27.3923,27.3144,27.3683,25400.0
2005-06-28 09:30:00,45.9,46.33,45.9,46.27,6200.0,27.5061,27.7638,27.5061,27.7279,6200.0
2005-06-28 10:00:00,46.28,46.38,46.27,46.34,7900.0,27.7339,27.7938,27.7279,27.7698,7900.0
2005-06-28 10:30:00,46.34,46.37,46.3,46.35,12300.0,27.7698,27.7878,27.7458,27.7758,12300.0
2005-06-28 11:00:00,46.36,46.36,46.23,46.24,16700.0,27.7818,27.7818,27.7039,27.7099,16700.0
2005-06-28 11:30:00,46.25,46.3,46.23,46.25,9100.0,27.7159,27.7458,27.7039,27.7159,9100.0
2005-06-28 12:00:00,46.25,46.3,46.15,46.2,8800.0,27.7159,27.7458,27.656,27.6859,8800.0
2005-06-28 12:30:00,46.19,46.3,46.19,46.22,3900.0,27.6799,27.7458,27.6799,27.6979,3900.0
2005-06-28 13:00:00,46.23,46.33,46.21,46.29,6800.0,27.7039,27.7638,27.6919,27.7399,6800.0
2005-06-28 13:30:00,46.3,46.31,46.26,46.29,5000.0,27.7458,27.7518,27.7219,27.7399,5000.0
2005-06-28 14:00:00,46.29,46.34,46.24,46.31,8100.0,27.7399,27.7698,27.7099,27.7518,8100.0
2005-06-28 14:30:00,46.32,46.5,46.32,46.47,9000.0,27.7578,27.8657,27.7578,27.8477,9000.0
2005-06-28 15:00:00,46.42,46.49,46.35,46.47,19800.0,27.8178,27.8597,27.7758,27.8477,19800.0
2005-06-28 15:30:00,46.48,46.6,46.48,46.59,17400.0,27.8537,27.9256,27.8537,27.9196,17400.0
2005-06-29 09:30:00,46.59,46.69,46.56,46.63,5500.0,27.9196,27.9796,27.9017,27.9436,5500.0
2005-06-29 10:00:00,46.63,46.63,46.54,46.59,8200.0,27.9436,27.9436,27.8897,27.9196,8200.0
2005-06-29 10:30:00,46.61,46.79,46.61,46.71,6300.0,27.9316,28.0395,27.9316,27.9915,6300.0
2005-06-29 11:00:00,46.68,46.7,46.57,46.65,5200.0,27.9736,27.9856,27.9076,27.9556,5200.0
2005-06-29 11:30:00,46.66,46.7,46.64,46.68,3700.0,27.9616,27.9856,27.9496,27.9736,3700.0
2005-06-29 12:00:00,46.7,46.78,46.68,46.73,6300.0,27.9856,28.0335,27.9736,28.0035,6300.0
2005-06-29 12:30:00,46.74,46.76,46.72,46.74,2700.0,28.0095,28.0215,27.9975,28.0095,2700.0
2005-06-29 13:00:00,46.75,46.75,46.69,46.72,2000.0,28.0155,28.0155,27.9796,27.9975,2000.0
2005-06-29 13:30:00,46.73,46.75,46.55,46.55,4300.0,28.0035,28.0155,27.8957,27.8957,4300.0
2005-06-29 14:00:00,46.59,46.65,46.58,46.65,4300.0,27.9196,27.9556,27.9136,27.9556,4300.0
2005-06-29 14:30:00,46.61,46.73,46.55,46.55,5000.0,27.9316,28.0035,27.8957,27.8957,5000.0
2005-06-29 15:00:00,46.6,46.73,46.6,46.67,4900.0,27.9256,28.0035,27.9256,27.9676,4900.0
2005-06-29 15:30:00,46.66,46.84,46.66,46.84,11300.0,27.9616,28.0694,27.9616,28.0694,11300.0
2005-06-30 09:30:00,46.85,47.1,46.85,46.98,11200.0,28.0754,28.2253,28.0754,28.1533,11200.0
2005-06-30 10:00:00,46.99,47.05,46.83,46.92,6800.0,28.1593,28.1953,28.0635,28.1174,6800.0
2005-06-30 10:30:00,46.92,46.95,46.79,46.79,6700.0,28.1174,28.1354,28.0395,28.0395,6700.0
2005-06-30 11:00:00,46.75,46.86,46.75,46.8,4800.0,28.0155,28.0814,28.0155,28.0455,4800.0
2005-06-30 11:30:00,46.77,46.88,46.76,46.83,3100.0,28.0275,28.0934,28.0215,28.0635,3100.0
2005-06-30 12:00:00,46.81,46.85,46.76,46.79,2000.0,28.0515,28.0754,28.0215,28.0395,2000.0
2005-06-30 12:30:00,46.8,46.82,46.78,46.79,2000.0,28.0455,28.0575,28.0335,28.0395,2000.0
2005-06-30 13:00:00,46.85,46.89,46.75,46.86,3700.0,28.0754,28.0994,28.0155,28.0814,3700.0
2005-06-30 13:30:00,46.85,46.99,46.76,46.99,3100.0,28.0754,28.1593,28.0215,28.1593,3100.0
2005-06-30 14:00:00,46.98,47.07,46.83,46.94,10400.0,28.1533,28.2073,28.0635,28.1294,10400.0
2005-06-30 14:30:00,46.92,46.92,46.66,46.87,11000.0,28.1174,28.1174,27.9616,28.0874,11000.0
2005-06-30 15:00:00,46.86,47.0,46.81,46.84,11600.0,28.0814,28.1653,28.0515,28.0694,11600.0
2005-06-30 15:30:00,46.84,46.87,46.68,46.68,20400.0,28.0694,28.0874,27.9736,27.9736,20400.0
2005-07-01 09:30:00,46.72,47.28,46.72,47.26,18800.0,27.9975,28.3331,27.9975,28.3211,18800.0
2005-07-01 10:00:00,47.25,47.4,47.13,47.25,20700.0,28.3151,28.405,28.2432,28.3151,20700.0
2005-07-01 10:30:00,47.3,47.4,47.21,47.21,7700.0,28.3451,28.405,28.2912,28.2912,7700.0
2005-07-01 11:00:00,47.13,47.19,47.05,47.19,11000.0,28.2432,28.2792,28.1953,28.2792,11000.0
2005-07-01 11:30:00,47.19,47.19,47.12,47.17,4400.0,28.2792,28.2792,28.2372,28.2672,4400.0
2005-07-01 12:00:00,47.17,47.23,47.17,47.22,4300.0,28.2672,28.3032,28.2672,28.2972,4300.0
2005-07-01 12:30:00,47.22,47.25,47.19,47.19,5000.0,28.2972,28.3151,28.2792,28.2792,5000.0
2005-07-01 13:00:00,47.17,47.26,47.15,47.26,4100.0,28.2672,28.3211,28.2552,28.3211,4100.0
2005-07-01 13:30:00,47.18,47.23,47.15,47.17,2700.0,28.2732,28.3032,28.2552,28.2672,2700.0
2005-07-01 14:00:00,47.15,47.3,47.12,47.17,5100.0,28.2552,28.3451,28.2372,28.2672,5100.0
2005-07-01 14:30:00,47.23,47.33,47.17,47.32,6600.0,28.3032,28.3631,28.2672,28.3571,6600.0
2005-07-01 15:00:00,47.26,47.27,47.17,47.19,3600.0,28.3211,28.3271,28.2672,28.2792,3600.0
2005-07-01 15:30:00,47.18,47.33,47.16,47.33,12300.0,28.2732,28.3631,28.2612,28.3631,12300.0
2005-07-05 09:30:00,47.29,47.29,47.03,47.17,6400.0,28.3391,28.3391,28.1833,28.2672,6400.0
2005-07-05 10:00:00,47.18,47.24,47.05,47.2,5000.0,28.2732,28.3092,28.1953,28.2852,5000.0
2005-07-05 10:30:00,47.2,47.35,47.1,47.3,3900.0,28.2852,28.3751,28.2253,28.3451,3900.0
2005-07-05 11:00:00,47.32,47.33,47.21,47.31,4800.0,28.3571,28.3631,28.2912,28.3511,4800.0
2005-07-05 11:30:00,47.4,47.4,47.3,47.34,2800.0,28.405,28.405,28.3451,28.3691,2800.0
2005-07-05 12:00:00,47.39,47.46,47.37,47.43,2700.0,28.399,28.441,28.3871,28.423,2700.0
2005-07-05 12:30:00,47.5,47.56,47.44,47.54,11000.0,28.465,28.5009,28.429,28.4889,11000.0
2005-07-05 13:00:00,47.4,47.55,47.4,47.46,13600.0,28.405,28.4949,28.405,28.441,13600.0
2005-07-05 13:30:00,47.56,47.56,47.5,47.51,1200.0,28.5009,28.5009,28.465,28.471,1200.0
2005-07-05 14:00:00,47.52,47.52,47.42,47.46,2100.0,28.4769,28.4769,28.417,28.441,2100.0
2005-07-05 14:30:00,47.46,47.46,47.3,47.35,8600.0,28.441,28.441,28.3451,28.3751,8600.0
2005-07-05 15:00:00,47.31,47.34,47.15,47.2,12200.0,28.3511,28.3691,28.2552,28.2852,12200.0
2005-07-05 15:30:00,47.16,47.25,47.15,47.25,19000.0,28.2612,28.3151,28.2552,28.3151,19000.0
2005-07-06 09:30:00,47.17,47.17,46.73,46.73,5100.0,28.2672,28.2672,28.0035,28.0035,5100.0
2005-07-06 10:00:00,46.73,46.9,46.72,46.8,13100.0,28.0035,28.1054,27.9975,28.0455,13100.0
2005-07-06 10:30:00,46.77,46.78,46.57,46.64,12400.0,28.0275,28.0335,27.9076,27.9496,12400.0
2005-07-06 11:00:00,46.58,46.63,46.58,46.6,3300.0,27.9136,27.9436,27.9136,27.9256,3300.0
2005-07-06 11:30:00,46.6,46.7,46.59,46.7,4500.0,27.9256,27.9856,27.9196,27.9856,4500.0
2005-07-06 12:00:00,46.73,46.73,46.62,46.62,7500.0,28.0035,28.0035,27.9376,27.9376,7500.0
2005-07-06 12:30:00,46.62,46.72,46.61,46.7,8200.0,27.9376,27.9975,27.9316,27.9856,8200.0
2005-07-06 13:00:00,46.7,46.8,46.7,46.79,6100.0,27.9856,28.0455,27.9856,28.0395,6100.0
2005-07-06 13:30:00,46.8,46.82,46.7,46.7,5100.0,28.0455,28.0575,27.9856,27.9856,5100.0
2005-07-06 14:00:00,46.73,46.77,46.7,46.7,12200.0,28.0035,28.0275,27.9856,27.9856,12200.0
2005-07-06 14:30:00,46.66,46.7,46.53,46.61,13000.0,27.9616,27.9856,27.8837,27.9316,13000.0
2005-07-06 15:00:00,46.56,46.63,46.49,46.5,18700.0,27.9017,27.9436,27.8597,27.8657,18700.0
2005-07-06 15:30:00,46.49,46.49,46.31,46.31,26700.0,27.8597,27.8597,27.7518,27.7518,26700.0
2005-07-07 09:30:00,46.1,46.74,46.1,46.42,15000.0,27.626,28.0095,27.626,27.8178,15000.0
2005-07-07 10:00:00,46.41,46.41,46.12,46.14,10800.0,27.8118,27.8118,27.638,27.65,10800.0
2005-07-07 10:30:00,46.14,46.17,46.09,46.09,8700.0,27.65,27.6679,27.62,27.62,8700.0
2005-07-07 11:00:00,46.09,46.19,46.03,46.17,11500.0,27.62,27.6799,27.584,27.6679,11500.0
2005-07-07 11:30:00,46.17,46.3,46.1,46.3,5500.0,27.6679,27.7458,27.626,27.7458,5500.0
2005-07-07 12:00:00,46.34,46.57,46.26,46.52,9100.0,27.7698,27.9076,27.7219,27.8777,9100.0
2005-07-07 12:30:00,46.51,46.51,46.34,46.41,12600.0,27.8717,27.8717,27.7698,27.8118,12600.0
2005-07-07 13:00:00,46.41,46.52,46.41,46.51,7800.0,27.8118,27.8777,27.8118,27.8717,7800.0
2005-07-07 13:30:00,46.51,46.66,46.51,46.57,12500.0,27.8717,27.9616,27.8717,27.9076,12500.0
2005-07-07 14:00:00,46.6,46.6,46.5,46.53,10500.0,27.9256,27.9256,27.8657,27.8837,10500.0
2005-07-07 14:30:00,46.53,46.53,46.45,46.52,10300.0,27.8837,27.8837,27.8357,27.8777,10300.0
2005-07-07 15:00:00,46.54,46.59,46.4,46.51,24300.0,27.8897,27.9196,27.8058,27.8717,24300.0
2005-07-07 15:30:00,46.51,46.51,46.41,46.47,27500.0,27.8717,27.8717,27.8118,27.8477,27500.0
2005-07-08 09:30:00,46.48,46.65,46.44,46.57,7500.0,27.8537,27.9556,27.8297,27.9076,7500.0
2005-07-08 10:00:00,46.5,46.56,46.35,46.51,11400.0,27.8657,27.9017,27.7758,27.8717,11400.0
2005-07-08 10:30:00,46.57,46.7,46.52,46.62,4700.0,27.9076,27.9856,27.8777,27.9376,4700.0
2005-07-08 11:00:00,46.58,46.69,46.52,46.64,3700.0,27.9136,27.9796,27.8777,27.9496,3700.0
2005-07-08 11:30:00,46.65,46.71,46.65,46.71,5000.0,27.9556,27.9915,27.9556,27.9915,5000.0
2005-07-08 12:00:00,46.72,47.0,46.72,46.85,13300.0,27.9975,28.1653,27.9975,28.0754,13300.0
2005-07-08 12:30:00,46.85,46.9,46.84,46.89,5600.0,28.0754,28.1054,28.0694,28.0994,5600.0
2005-07-08 13:00:00,46.89,46.9,46.86,46.9,4100.0,28.0994,28.1054,28.0814,28.1054,4100.0
2005-07-08 13:30:00,46.9,46.96,46.89,46.91,6600.0,28.1054,28.1414,28.0994,28.1114,6600.0
2005-07-08 14:00:00,46.91,46.96,46.9,46.96,5300.0,28.1114,28.1414,28.1054,28.1414,5300.0
2005-07-08 14:30:00,46.97,47.03,46.9,47.03,4600.0,28.1474,28.1833,28.1054,28.1833,4600.0
2005-07-08 15:00:00,47.05,47.23,47.05,47.23,16600.0,28.1953,28.3032,28.1953,28.3032,16600.0
2005-07-08 15:30:00,47.23,47.23,47.2,47.2,12100.0,28.3032,28.3032,28.2852,28.2852,12100.0
2005-07-11 09:30:00,47.2,47.29,47.14,47.19,3900.0,28.2852,28.3391,28.2492,28.2792,3900.0
2005-07-11 10:00:00,47.1,47.15,47.08,47.14,2400.0,28.2253,28.2552,28.2133,28.2492,2400.0
2005-07-11 10:30:00,47.12,47.25,47.12,47.17,17700.0,28.2372,28.3151,28.2372,28.2672,17700.0
2005-07-11 11:00:00,47.17,47.33,47.11,47.27,13700.0,28.2672,28.3631,28.2312,28.3271,13700.0
2005-07-11 11:30:00,47.25,47.28,47.23,47.23,4200.0,28.3151,28.3331,28.3032,28.3032,4200.0
2005-07-11 12:00:00,47.23,47.26,47.2,47.21,2900.0,28.3032,28.3211,28.2852,28.2912,2900.0
2005-07-11 12:30:00,47.21,47.26,47.21,47.25,4400.0,28.2912,28.3211,28.2912,28.3151,4400.0
2005-07-11 13:00:00,47.24,47.26,47.24,47.25,5400.0,28.3092,28.3211,28.3092,28.3151,5400.0
2005-07-11 13:30:00,47.25,47.4,47.25,47.35,14100.0,28.3151,28.405,28.3151,28.3751,14100.0
2005-07-11 14:00:00,47.35,47.45,47.35,47.43,16700.0,28.3751,28.435,28.3751,28.423,16700.0
2005-07-11 14:30:00,47.43,47.49,47.42,47.44,5600.0,28.423,28.459,28.417,28.429,5600.0
2005-07-11 15:00:00,47.44,47.52,47.43,47.52,14900.0,28.429,28.4769,28.423,28.4769,14900.0
2005-07-11 15:30:00,47.53,47.7,47.52,47.7,10900.0,28.4829,28.5848,28.4769,28.5848,10900.0
2005-07-12 09:30:00,47.94,47.95,47.72,47.76,9100.0,28.7286,28.7346,28.5968,28.6208,9100.0
2005-07-12 10:00:00,47.78,47.84,47.75,47.75,10700.0,28.6328,28.6687,28.6148,28.6148,10700.0
2005-07-12 10:30:00,47.8,47.95,47.8,47.9,10500.0,28.6447,28.7346,28.6447,28.7047,10500.0
2005-07-12 11:00:00,47.9,47.9,47.72,47.87,13000.0,28.7047,28.7047,28.5968,28.6867,13000.0
2005-07-12 11:30:00,47.89,47.9,47.83,47.88,7200.0,28.6987,28.7047,28.6627,28.6927,7200.0
2005-07-12 12:00:00,47.9,47.94,47.83,47.85,4600.0,28.7047,28.7286,28.6627,28.6747,4600.0
2005-07-12 12:30:00,47.89,47.95,47.81,47.88,5000.0,28.6987,28.7346,28.6507,28.6927,5000.0
2005-07-12 13:00:00,47.87,48.07,47.87,48.05,12300.0,28.6867,28.8065,28.6867,28.7946,12300.0
2005-07-12 13:30:00,48.05,48.15,47.86,48.1,25600.0,28.7946,28.8545,28.6807,28.8245,25600.0
2005-07-12 14:00:00,48.11,48.18,48.01,48.05,13900.0,28.8305,28.8725,28.7706,28.7946,13900.0
2005-07-12 14:30:00,48.04,48.2,48.01,48.02,19800.0,28.7886,28.8844,28.7706,28.7766,19800.0
2005-07-12 15:00:00,48.02,48.19,48.02,48.18,15900.0,28.7766,28.8785,28.7766,28.8725,15900.0
2005-07-12 15:30:00,48.15,48.17,47.96,47.98,15500.0,28.8545,28.8665,28.7406,28.7526,15500.0
2005-07-13 09:30:00,48.0,48.1,47.67,47.67,5400.0,28.7646,28.8245,28.5668,28.5668,5400.0
2005-07-13 10:00:00,47.63,47.64,47.46,47.49,16300.0,28.5429,28.5489,28.441,28.459,16300.0
2005-07-13 10:30:00,47.48,47.7,47.48,47.6,11900.0,28.453,28.5848,28.453,28.5249,11900.0
2005-07-13 11:00:00,47.6,47.73,47.55,47.73,7400.0,28.5249,28.6028,28.4949,28.6028,7400.0
2005-07-13 11:30:00,47.72,47.79,47.72,47.78,6400.0,28.5968,28.6387,28.5968,28.6328,6400.0
2005-07-13 12:00:00,47.77,48.05,47.77,48.05,5100.0,28.6268,28.7946,28.6268,28.7946,5100.0
2005-07-13 12:30:00,48.05,48.07,47.95,47.98,5500.0,28.7946,28.8065,28.7346,28.7526,5500.0
2005-07-13 13:00:00,47.98,47.99,47.91,47.97,5400.0,28.7526,28.7586,28.7107,28.7466,5400.0
2005-07-13 13:30:00,47.98,48.01,47.95,47.99,5800.0,28.7526,28.7706,28.7346,28.7586,5800.0
2005-07-13 14:00:00,48.02,48.09,48.01,48.04,5600.0,28.7766,28.8185,28.7706,28.7886,5600.0
2005-07-13 14:30:00,48.05,48.08,48.01,48.01,6200.0,28.7946,28.8125,28.7706,28.7706,6200.0
2005-07-13 15:00:00,48.01,48.1,47.92,48.0,10700.0,28.7706,28.8245,28.7167,28.7646,10700.0
2005-07-13 15:30:00,48.01,48.12,47.99,47.99,39500.0,28.7706,28.8365,28.7586,28.7586,39500.0
2005-07-14 09:30:00,47.9,47.99,47.81,47.94,15800.0,28.7047,28.7586,28.6507,28.7286,15800.0
2005-07-14 10:00:00,47.94,48.32,47.9,48.18,12700.0,28.7286,28.9564,28.7047,28.8725,12700.0
2005-07-14 10:30:00,48.15,48.3,48.05,48.11,12700.0,28.8545,28.9444,28.7946,28.8305,12700.0
2005-07-14 11:00:00,48.14,48.16,48.03,48.11,17100.0,28.8485,28.8605,28.7826,28.8305,17100.0
2005-07-14 11:30:00,48.11,48.19,48.05,48.12,13500.0,28.8305,28.8785,28.7946,28.8365,13500.0
2005-07-14 12:00:00,48.15,48.17,48.05,48.05,15000.0,28.8545,28.8665,28.7946,28.7946,15000.0
2005-07-14 12:30:00,48.08,48.1,47.97,48.09,10500.0,28.8125,28.8245,28.7466,28.8185,10500.0
2005-07-14 13:00:00,48.12,48.19,48.07,48.09,14300.0,28.8365,28.8785,28.8065,28.8185,14300.0
2005-07-14 13:30:00,48.07,48.14,48.01,48.02,11700.0,28.8065,28.8485,28.7706,28.7766,11700.0
2005-07-14 14:00:00,48.03,48.09,47.94,47.96,13400.0,28.7826,28.8185,28.7286,28.7406,13400.0
2005-07-14 14:30:00,47.97,48.07,47.96,48.02,14400.0,28.7466,28.8065,28.7406,28.7766,14400.0
2005-07-14 15:00:00,48.02,48.06,47.96,48.04,18800.0,28.7766,28.8005,28.7406,28.7886,18800.0
2005-07-14 15:30:00,48.02,48.02,47.86,47.86,12900.0,28.7766,28.7766,28.6807,28.6807,12900.0
2005-07-15 09:30:00,47.76,48.09,47.76,47.89,9600.0,28.6208,28.8185,28.6208,28.6987,9600.0
2005-07-15 10:00:00,47.93,47.93,47.78,47.79,11200.0,28.7226,28.7226,28.6328,28.6387,11200.0
2005-07-15 10:30:00,47.79,47.79,47.66,47.69,15000.0,28.6387,28.6387,28.5608,28.5788,15000.0
2005-07-15 11:00:00,47.69,47.82,47.67,47.81,7900.0,28.5788,28.6567,28.5668,28.6507,7900.0
2005-07-15 11:30:00,47.84,47.89,47.84,47.88,6100.0,28.6687,28.6987,28.6687,28.6927,6100.0
2005-07-15 12:00:00,47.89,47.9,47.88,47.88,14200.0,28.6987,28.7047,28.6927,28.6927,14200.0
2005-07-15 12:30:00,47.89,47.89,47.87,47.87,10500.0,28.6987,28.6987,28.6867,28.6867,10500.0
2005-07-15 13:00:00,47.87,48.19,47.87,48.15,22600.0,28.6867,28.8785,28.6867,28.8545,22600.0
2005-07-15 13:30:00,48.12,48.16,48.01,48.06,12400.0,28.8365,28.8605,28.7706,28.8005,12400.0
2005-07-15 14:00:00,48.11,48.22,48.04,48.15,15400.0,28.8305,28.8964,28.7886,28.8545,15400.0
2005-07-15 14:30:00,48.16,48.25,48.14,48.21,18900.0,28.8605,28.9144,28.8485,28.8904,18900.0
2005-07-15 15:00:00,48.24,48.32,48.22,48.28,22600.0,28.9084,28.9564,28.8964,28.9324,22600.0
2005-07-15 15:30:00,48.3,48.3,48.2,48.25,34700.0,28.9444,28.9444,28.8844,28.9144,34700.0
2005-07-18 09:30:00,49.24,49.24,48.66,48.66,43000.0,29.5077,29.5077,29.1601,29.1601,43000.0
2005-07-18 10:00:00,48.66,48.66,48.35,48.43,41500.0,29.1601,29.1601,28.9743,29.0223,41500.0
2005-07-18 10:30:00,48.43,48.43,48.15,48.16,21700.0,29.0223,29.0223,28.8545,28.8605,21700.0
2005-07-18 11:00:00,48.18,48.35,48.05,48.15,20200.0,28.8725,28.9743,28.7946,28.8545,20200.0
2005-07-18 11:30:00,48.14,48.29,48.08,48.23,15500.0,28.8485,28.9384,28.8125,28.9024,15500.0
2005-07-18 12:00:00,48.2,48.3,48.06,48.1,23800.0,28.8844,28.9444,28.8005,28.8245,23800.0
2005-07-18 12:30:00,48.1,48.35,48.03,48.26,21900.0,28.8245,28.9743,28.7826,28.9204,21900.0
2005-07-18 13:00:00,48.27,48.48,48.27,48.44,20800.0,28.9264,29.0522,28.9264,29.0283,20800.0
2005-07-18 13:30:00,48.42,48.5,48.26,48.33,23400.0,29.0163,29.0642,28.9204,28.9623,23400.0
2005-07-18 14:00:00,48.34,48.48,48.27,48.36,13400.0,28.9683,29.0522,28.9264,28.9803,13400.0
2005-07-18 14:30:00,48.35,48.35,48.22,48.22,17500.0,28.9743,28.9743,28.8964,28.8964,17500.0
2005-07-18 15:00:00,48.23,48.24,48.02,48.17,20400.0,28.9024,28.9084,28.7766,28.8665,20400.0
2005-07-18 15:30:00,48.11,48.12,47.75,47.89,60800.0,28.8305,28.8365,28.6148,28.6987,60800.0
2005-07-19 09:30:00,47.8,48.25,47.8,48.11,31000.0,28.6447,28.9144,28.6447,28.8305,31000.0
2005-07-19 10:00:00,48.11,48.32,48.07,48.1,50800.0,28.8305,28.9564,28.8065,28.8245,50800.0
2005-07-19 10:30:00,48.18,48.29,48.15,48.27,46000.0,28.8725,28.9384,28.8545,28.9264,46000.0
2005-07-19 11:00:00,48.27,48.33,48.2,48.33,19100.0,28.9264,28.9623,28.8844,28.9623,19100.0
2005-07-19 11:30:00,48.33,48.6,48.28,48.49,23100.0,28.9623,29.1241,28.9324,29.0582,23100.0
2005-07-19 12:00:00,48.49,48.6,48.4,48.54,12900.0,29.0582,29.1241,29.0043,29.0882,12900.0
2005-07-19 12:30:00,48.56,48.64,48.4,48.57,9300.0,29.1002,29.1481,29.0043,29.1062,9300.0
2005-07-19 13:00:00,48.58,48.65,48.46,48.55,12700.0,29.1122,29.1541,29.0403,29.0942,12700.0
2005-07-19 13:30:00,48.55,48.55,48.3,48.5,13800.0,29.0942,29.0942,28.9444,29.0642,13800.0
2005-07-19 14:00:00,48.5,48.75,48.38,48.75,11900.0,29.0642,29.214,28.9923,29.214,11900.0
2005-07-19 14:30:00,48.74,48.74,48.2,48.21,33500.0,29.208,29.208,28.8844,28.8904,33500.0
2005-07-19 15:00:00,48.21,48.51,48.2,48.41,48500.0,28.8904,29.0702,28.8844,29.0103,48500.0
2005-07-19 15:30:00,48.41,48.45,48.18,48.25,69300.0,29.0103,29.0343,28.8725,28.9144,69300.0
2005-07-20 09:30:00,48.6,48.65,48.35,48.4,47500.0,29.1241,29.1541,28.9743,29.0043,47500.0
2005-07-20 10:00:00,48.39,48.4,48.2,48.32,18800.0,28.9983,29.0043,28.8844,28.9564,18800.0
2005-07-20 10:30:00,48.33,48.4,48.26,48.38,35300.0,28.9623,29.0043,28.9204,28.9923,35300.0
2005-07-20 11:00:00,48.37,48.5,48.34,48.4,18900.0,28.9863,29.0642,28.9683,29.0043,18900.0
2005-07-20 11:30:00,48.4,48.4,48.28,48.28,11800.0,29.0043,29.0043,28.9324,28.9324,11800.0
2005-07-20 12:00:00,48.3,48.3,48.18,48.2,17500.0,28.9444,28.9444,28.8725,28.8844,17500.0
2005-07-20 12:30:00,48.2,48.22,48.16,48.22,9200.0,28.8844,28.8964,28.8605,28.8964,9200.0
2005-07-20 13:00:00,48.22,48.3,48.2,48.3,13200.0,28.8964,28.9444,28.8844,28.9444,13200.0
2005-07-20 13:30:00,48.32,48.59,48.32,48.59,7100.0,28.9564,29.1182,28.9564,29.1182,7100.0
2005-07-20 14:00:00,48.58,48.58,48.39,48.4,13600.0,29.1122,29.1122,28.9983,29.0043,13600.0
2005-07-20 14:30:00,48.4,48.41,48.28,48.3,21800.0,29.0043,29.0103,28.9324,28.9444,21800.0
2005-07-20 15:00:00,48.29,48.36,48.26,48.31,17000.0,28.9384,28.9803,28.9204,28.9504,17000.0
2005-07-20 15:30:00,48.31,48.41,48.11,48.2,27900.0,28.9504,29.0103,28.8305,28.8844,27900.0
2005-07-21 09:30:00,48.12,48.37,48.12,48.34,56000.0,28.8365,28.9863,28.8365,28.9683,56000.0
2005-07-21 10:00:00,48.3,48.32,48.18,48.22,39800.0,28.9444,28.9564,28.8725,28.8964,39800.0
2005-07-21 10:30:00,48.21,48.21,47.92,47.92,24100.0,28.8904,28.8904,28.7167,28.7167,24100.0
2005-07-21 11:00:00,47.9,47.92,47.73,47.76,12400.0,28.7047,28.7167,28.6028,28.6208,12400.0
2005-07-21 11:30:00,47.71,47.77,47.61,47.66,13600.0,28.5908,28.6268,28.5309,28.5608,13600.0
2005-07-21 12:00:00,47.65,47.68,47.53,47.58,13700.0,28.5548,28.5728,28.4829,28.5129,13700.0
2005-07-21 12:30:00,47.58,47.85,47.53,47.81,18400.0,28.5129,28.6747,28.4829,28.6507,18400.0
2005-07-21 13:00:00,47.84,47.88,47.71,47.77,18200.0,28.6687,28.6927,28.5908,28.6268,18200.0
2005-07-21 13:30:00,47.76,47.83,47.66,47.8,9400.0,28.6208,28.6627,28.5608,28.6447,9400.0
2005-07-21 14:00:00,47.74,47.74,47.51,47.54,13000.0,28.6088,28.6088,28.471,28.4889,13000.0
2005-07-21 14:30:00,47.42,47.6,47.36,47.47,14000.0,28.417,28.5249,28.3811,28.447,14000.0
2005-07-21 15:00:00,47.51,47.57,47.44,47.55,9500.0,28.471,28.5069,28.429,28.4949,9500.0
2005-07-21 15:30:00,47.56,47.68,47.49,47.61,20300.0,28.5009,28.5728,28.459,28.5309,20300.0
2005-07-22 09:30:00,47.73,47.77,47.57,47.63,7700.0,28.6028,28.6268,28.5069,28.5429,7700.0
2005-07-22 10:00:00,47.63,47.84,47.46,47.46,17400.0,28.5429,28.6687,28.441,28.441,17400.0
2005-07-22 10:30:00,47.49,47.64,47.49,47.57,9600.0,28.459,28.5489,28.459,28.5069,9600.0
2005-07-22 11:00:00,47.56,47.64,47.55,47.61,4000.0,28.5009,28.5489,28.4949,28.5309,4000.0
2005-07-22 11:30:00,47.61,47.62,47.51,47.62,3300.0,28.5309,28.5369,28.471,28.5369,3300.0
2005-07-22 12:00:00,47.57,47.66,47.53,47.64,3600.0,28.5069,28.5608,28.4829,28.5489,3600.0
2005-07-22 12:30:00,47.68,47.68,47.49,47.51,7500.0,28.5728,28.5728,28.459,28.471,7500.0
2005-07-22 13:00:00,47.51,47.6,47.49,47.56,4500.0,28.471,28.5249,28.459,28.5009,4500.0
2005-07-22 13:30:00,47.55,47.58,47.51,47.55,3100.0,28.4949,28.5129,28.471,28.4949,3100.0
2005-07-22 14:00:00,47.55,47.61,47.54,47.59,16200.0,28.4949,28.5309,28.4889,28.5189,16200.0
2005-07-22 14:30:00,47.53,47.7,47.53,47.7,6800.0,28.4829,28.5848,28.4829,28.5848,6800.0
2005-07-22 15:00:00,47.7,47.7,47.66,47.7,13900.0,28.5848,28.5848,28.5608,28.5848,13900.0
2005-07-22 15:30:00,47.67,47.7,47.64,47.7,11100.0,28.5668,28.5848,28.5489,28.5848,11100.0
2005-07-25 09:30:00,47.6,47.86,47.6,47.85,5800.0,28.5249,28.6807,28.5249,28.6747,5800.0
2005-07-25 10:00:00,47.87,47.91,47.78,47.81,9500.0,28.6867,28.7107,28.6328,28.6507,9500.0
2005-07-25 10:30:00,47.81,47.93,47.81,47.85,18000.0,28.6507,28.7226,28.6507,28.6747,18000.0
2005-07-25 11:00:00,47.87,47.87,47.8,47.81,10000.0,28.6867,28.6867,28.6447,28.6507,10000.0
2005-07-25 11:30:00,47.83,47.83,47.69,47.72,7200.0,28.6627,28.6627,28.5788,28.5968,7200.0
2005-07-25 12:00:00,47.75,47.79,47.6,47.62,14900.0,28.6148,28.6387,28.5249,28.5369,14900.0
2005-07-25 12:30:00,47.6,47.75,47.6,47.74,5100.0,28.5249,28.6148,28.5249,28.6088,5100.0
2005-07-25 13:00:00,47.75,47.8,47.72,47.8,7000.0,28.6148,28.6447,28.5968,28.6447,7000.0
2005-07-25 13:30:00,47.8,47.83,47.73,47.73,19700.0,28.6447,28.6627,28.6028,28.6028,19700.0
2005-07-25 14:00:00,47.73,47.8,47.72,47.76,5300.0,28.6028,28.6447,28.5968,28.6208,5300.0
2005-07-25 14:30:00,47.77,47.78,47.7,47.7,16900.0,28.6268,28.6328,28.5848,28.5848,16900.0
2005-07-25 15:00:00,47.7,47.75,47.66,47.75,19000.0,28.5848,28.6148,28.5608,28.6148,19000.0
2005-07-25 15:30:00,47.75,47.86,47.74,47.76,15900.0,28.6148,28.6807,28.6088,28.6208,15900.0
2005-07-26 09:30:00,48.0,48.16,47.95,48.04,8000.0,28.7646,28.8605,28.7346,28.7886,8000.0
2005-07-26 10:00:00,48.04,48.23,48.04,48.15,8700.0,28.7886,28.9024,28.7886,28.8545,8700.0
2005-07-26 10:30:00,48.18,48.2,48.08,48.18,5600.0,28.8725,28.8844,28.8125,28.8725,5600.0
2005-07-26 11:00:00,48.17,48.18,48.09,48.15,4300.0,28.8665,28.8725,28.8185,28.8545,4300.0
2005-07-26 11:30:00,48.18,48.25,48.18,48.25,4000.0,28.8725,28.9144,28.8725,28.9144,4000.0
2005-07-26 12:00:00,48.24,48.27,48.12,48.17,8100.0,28.9084,28.9264,28.8365,28.8665,8100.0
2005-07-26 12:30:00,48.17,48.18,48.06,48.09,16100.0,28.8665,28.8725,28.8005,28.8185,16100.0
2005-07-26 13:00:00,48.09,48.13,48.08,48.11,7700.0,28.8185,28.8425,28.8125,28.8305,7700.0
2005-07-26 13:30:00,48.08,48.22,48.05,48.17,10800.0,28.8125,28.8964,28.7946,28.8665,10800.0
2005-07-26 14:00:00,48.2,48.2,48.07,48.14,7300.0,28.8844,28.8844,28.8065,28.8485,7300.0
2005-07-26 14:30:00,48.13,48.15,48.07,48.07,7700.0,28.8425,28.8545,28.8065,28.8065,7700.0
2005-07-26 15:00:00,48.06,48.12,48.01,48.12,6900.0,28.8005,28.8365,28.7706,28.8365,6900.0
2005-07-26 15:30:00,48.12,48.19,48.08,48.08,14100.0,28.8365,28.8785,28.8125,28.8125,14100.0
2005-07-27 09:30:00,48.0,48.05,47.9,47.95,3900.0,28.7646,28.7946,28.7047,28.7346,3900.0
2005-07-27 10:00:00,48.0,48.14,47.98,48.14,6400.0,28.7646,28.8485,28.7526,28.8485,6400.0
2005-07-27 10:30:00,48.15,48.15,48.02,48.05,2800.0,28.8545,28.8545,28.7766,28.7946,2800.0
2005-07-27 11:00:00,48.02,48.15,47.98,48.12,6000.0,28.7766,28.8545,28.7526,28.8365,6000.0
2005-07-27 11:30:00,48.13,48.14,48.08,48.13,2300.0,28.8425,28.8485,28.8125,28.8425,2300.0
2005-07-27 12:00:00,48.12,48.17,48.08,48.08,11400.0,28.8365,28.8665,28.8125,28.8125,11400.0
2005-07-27 12:30:00,48.13,48.13,48.01,48.01,2700.0,28.8425,28.8425,28.7706,28.7706,2700.0
2005-07-27 13:00:00,48.06,48.13,48.04,48.13,2000.0,28.8005,28.8425,28.7886,28.8425,2000.0
2005-07-27 13:30:00,48.06,48.15,48.05,48.11,4200.0,28.8005,28.8545,28.7946,28.8305,4200.0
2005-07-27 14:00:00,48.09,48.21,48.09,48.14,7500.0,28.8185,28.8904,28.8185,28.8485,7500.0
2005-07-27 14:30:00,48.15,48.2,48.1,48.14,26400.0,28.8545,28.8844,28.8245,28.8485,26400.0
2005-07-27 15:00:00,48.14,48.17,48.12,48.17,17700.0,28.8485,28.8665,28.8365,28.8665,17700.0
2005-07-27 15:30:00,48.16,48.2,48.13,48.13,14700.0,28.8605,28.8844,28.8425,28.8425,14700.0
2005-07-28 09:30:00,48.19,48.47,48.17,48.4,11400.0,28.8785,29.0462,28.8665,29.0043,11400.0
2005-07-28 10:00:00,48.4,48.4,48.21,48.21,13400.0,29.0043,29.0043,28.8904,28.8904,13400.0
2005-07-28 10:30:00,48.21,48.36,48.2,48.32,3000.0,28.8904,28.9803,28.8844,28.9564,3000.0
2005-07-28 11:00:00,48.34,48.36,48.24,48.28,6800.0,28.9683,28.9803,28.9084,28.9324,6800.0
2005-07-28 11:30:00,48.27,48.32,48.24,48.3,7700.0,28.9264,28.9564,28.9084,28.9444,7700.0
2005-07-28 12:00:00,48.34,48.36,48.3,48.35,2900.0,28.9683,28.9803,28.9444,28.9743,2900.0
2005-07-28 12:30:00,48.37,48.37,48.3,48.3,6700.0,28.9863,28.9863,28.9444,28.9444,6700.0
2005-07-28 13:00:00,48.34,48.35,48.28,48.3,8600.0,28.9683,28.9743,28.9324,28.9444,8600.0
2005-07-28 13:30:00,48.29,48.33,48.29,48.33,4000.0,28.9384,28.9623,28.9384,28.9623,4000.0
2005-07-28 14:00:00,48.33,48.37,48.3,48.34,7800.0,28.9623,28.9863,28.9444,28.9683,7800.0
2005-07-28 14:30:00,48.34,48.34,48.28,48.31,7600.0,28.9683,28.9683,28.9324,28.9504,7600.0
2005-07-28 15:00:00,48.33,48.33,48.3,48.31,8200.0,28.9623,28.9623,28.9444,28.9504,8200.0
2005-07-28 15:30:00,48.31,48.33,48.27,48.33,9200.0,28.9504,28.9623,28.9264,28.9623,9200.0
2005-07-29 09:30:00,48.37,48.73,48.37,48.61,12300.0,28.9863,29.2021,28.9863,29.1301,12300.0
2005-07-29 10:00:00,48.52,48.61,48.5,48.55,7100.0,29.0762,29.1301,29.0642,29.0942,7100.0
2005-07-29 10:30:00,48.48,48.5,48.4,48.46,8200.0,29.0522,29.0642,29.0043,29.0403,8200.0
2005-07-29 11:00:00,48.46,48.52,48.41,48.47,8500.0,29.0403,29.0762,29.0103,29.0462,8500.0
2005-07-29 11:30:00,48.46,48.46,48.09,48.1,9100.0,29.0403,29.0403,28.8185,28.8245,9100.0
2005-07-29 12:00:00,48.1,48.17,48.1,48.14,7000.0,28.8245,28.8665,28.8245,28.8485,7000.0
2005-07-29 12:30:00,48.14,48.28,48.13,48.26,9000.0,28.8485,28.9324,28.8425,28.9204,9000.0
2005-07-29 13:00:00,48.3,48.4,48.29,48.34,6800.0,28.9444,29.0043,28.9384,28.9683,6800.0
2005-07-29 13:30:00,48.35,48.35,48.22,48.22,13000.0,28.9743,28.9743,28.8964,28.8964,13000.0
2005-07-29 14:00:00,48.22,48.28,48.21,48.25,7400.0,28.8964,28.9324,28.8904,28.9144,7400.0
2005-07-29 14:30:00,48.24,48.29,48.22,48.28,6000.0,28.9084,28.9384,28.8964,28.9324,6000.0
2005-07-29 15:00:00,48.27,48.29,48.23,48.26,10700.0,28.9264,28.9384,28.9024,28.9204,10700.0
2005-07-29 15:30:00,48.25,48.29,48.16,48.17,16900.0,28.9144,28.9384,28.8605,28.8665,16900.0
2005-08-01 09:30:00,48.2,48.47,48.15,48.19,10600.0,28.8844,29.0462,28.8545,28.8785,10600.0
2005-08-01 10:00:00,48.17,48.29,48.06,48.27,13800.0,28.8665,28.9384,28.8005,28.9264,13800.0
2005-08-01 10:30:00,48.27,48.33,48.23,48.32,5600.0,28.9264,28.9623,28.9024,28.9564,5600.0
2005-08-01 11:00:00,48.33,48.4,48.2,48.21,15600.0,28.9623,29.0043,28.8844,28.8904,15600.0
2005-08-01 11:30:00,48.24,48.25,48.18,48.21,19500.0,28.9084,28.9144,28.8725,28.8904,19500.0
2005-08-01 12:00:00,48.22,48.25,48.21,48.22,6700.0,28.8964,28.9144,28.8904,28.8964,6700.0
2005-08-01 12:30:00,48.22,48.25,48.21,48.24,5000.0,28.8964,28.9144,28.8904,28.9084,5000.0
2005-08-01 13:00:00,48.24,48.24,48.17,48.24,3700.0,28.9084,28.9084,28.8665,28.9084,3700.0
2005-08-01 13:30:00,48.24,48.36,48.23,48.36,7800.0,28.9084,28.9803,28.9024,28.9803,7800.0
2005-08-01 14:00:00,48.39,48.61,48.39,48.55,6800.0,28.9983,29.1301,28.9983,29.0942,6800.0
2005-08-01 14:30:00,48.57,48.58,48.52,48.54,8700.0,29.1062,29.1122,29.0762,29.0882,8700.0
2005-08-01 15:00:00,48.54,48.59,48.5,48.5,9700.0,29.0882,29.1182,29.0642,29.0642,9700.0
2005-08-01 15:30:00,48.51,48.61,48.26,48.34,26000.0,29.0702,29.1301,28.9204,28.9683,26000.0
2005-08-02 09:30:00,48.55,48.65,48.35,48.51,11500.0,29.0942,29.1541,28.9743,29.0702,11500.0
2005-08-02 10:00:00,48.47,48.58,48.47,48.54,7900.0,29.0462,29.1122,29.0462,29.0882,7900.0
2005-08-02 10:30:00,48.53,48.56,48.38,48.4,7500.0,29.0822,29.1002,28.9923,29.0043,7500.0
2005-08-02 11:00:00,48.43,48.43,48.38,48.38,3700.0,29.0223,29.0223,28.9923,28.9923,3700.0
2005-08-02 11:30:00,48.4,48.44,48.38,48.41,7600.0,29.0043,29.0283,28.9923,29.0103,7600.0
2005-08-02 12:00:00,48.41,48.45,48.39,48.44,2200.0,29.0103,29.0343,28.9983,29.0283,2200.0
2005-08-02 12:30:00,48.44,48.44,48.4,48.42,2500.0,29.0283,29.0283,29.0043,29.0163,2500.0
2005-08-02 13:00:00,48.43,48.45,48.42,48.42,4500.0,29.0223,29.0343,29.0163,29.0163,4500.0
2005-08-02 13:30:00,48.43,48.43,48.38,48.41,2400.0,29.0223,29.0223,28.9923,29.0103,2400.0
2005-08-02 14:00:00,48.41,48.45,48.38,48.38,6000.0,29.0103,29.0343,28.9923,28.9923,6000.0
2005-08-02 14:30:00,48.38,48.38,48.24,48.26,17200.0,28.9923,28.9923,28.9084,28.9204,17200.0
2005-08-02 15:00:00,48.26,48.3,48.1,48.23,28900.0,28.9204,28.9444,28.8245,28.9024,28900.0
2005-08-02 15:30:00,48.2,48.25,48.17,48.17,33700.0,28.8844,28.9144,28.8665,28.8665,33700.0
2005-08-03 09:30:00,48.1,48.3,48.06,48.06,5000.0,28.8245,28.9444,28.8005,28.8005,5000.0
2005-08-03 10:00:00,48.08,48.08,47.94,48.05,2400.0,28.8125,28.8125,28.7286,28.7946,2400.0
2005-08-03 10:30:00,48.01,48.14,47.96,48.08,4200.0,28.7706,28.8485,28.7406,28.8125,4200.0
2005-08-03 11:00:00,48.11,48.18,48.09,48.18,4800.0,28.8305,28.8725,28.8185,28.8725,4800.0
2005-08-03 11:30:00,48.17,48.19,48.12,48.15,3700.0,28.8665,28.8785,28.8365,28.8545,3700.0
2005-08-03 12:00:00,48.15,48.23,48.1,48.16,5600.0,28.8545,28.9024,28.8245,28.8605,5600.0
2005-08-03 12:30:00,48.16,48.18,48.07,48.12,8700.0,28.8605,28.8725,28.8065,28.8365,8700.0
2005-08-03 13:00:00,48.11,48.13,48.02,48.08,2700.0,28.8305,28.8425,28.7766,28.8125,2700.0
2005-08-03 13:30:00,48.07,48.11,48.07,48.07,1300.0,28.8065,28.8305,28.8065,28.8065,1300.0
2005-08-03 14:00:00,48.11,48.15,48.11,48.11,2100.0,28.8305,28.8545,28.8305,28.8305,2100.0
2005-08-03 14:30:00,48.08,48.11,47.99,48.03,4000.0,28.8125,28.8305,28.7586,28.7826,4000.0
2005-08-03 15:00:00,48.03,48.07,48.0,48.04,5900.0,28.7826,28.8065,28.7646,28.7886,5900.0
2005-08-03 15:30:00,48.04,48.15,48.04,48.15,43400.0,28.7886,28.8545,28.7886,28.8545,43400.0
2005-08-04 09:30:00,47.85,47.9,47.57,47.59,8600.0,28.8271,28.8572,28.6584,28.6704,8600.0
2005-08-04 10:00:00,47.5,47.5,47.36,47.48,3800.0,28.6162,28.6162,28.5319,28.6042,3800.0
2005-08-04 10:30:00,47.5,47.52,47.38,47.38,6600.0,28.6162,28.6283,28.5439,28.5439,6600.0
2005-08-04 11:00:00,47.37,47.4,47.3,47.34,5600.0,28.5379,28.556,28.4957,28.5198,5600.0
2005-08-04 11:30:00,47.3,47.35,47.2,47.21,22800.0,28.4957,28.5258,28.4355,28.4415,22800.0
2005-08-04 12:00:00,47.2,47.2,46.98,47.07,9700.0,28.4355,28.4355,28.3029,28.3572,9700.0
2005-08-04 12:30:00,47.0,47.09,46.9,46.93,7900.0,28.315,28.3692,28.2547,28.2728,7900.0
2005-08-04 13:00:00,46.93,47.08,46.93,47.06,5300.0,28.2728,28.3632,28.2728,28.3511,5300.0
2005-08-04 13:30:00,47.07,47.13,47.05,47.12,4600.0,28.3572,28.3933,28.3451,28.3873,4600.0
2005-08-04 14:00:00,47.13,47.21,47.1,47.18,8700.0,28.3933,28.4415,28.3752,28.4234,8700.0
2005-08-04 14:30:00,47.19,47.23,47.16,47.2,7600.0,28.4294,28.4535,28.4114,28.4355,7600.0
2005-08-04 15:00:00,47.22,47.28,47.2,47.27,9900.0,28.4475,28.4837,28.4355,28.4776,9900.0
2005-08-04 15:30:00,47.27,47.33,47.07,47.1,30400.0,28.4776,28.5138,28.3572,28.3752,30400.0
2005-08-05 09:30:00,46.95,47.04,46.82,46.84,11100.0,28.2849,28.3391,28.2065,28.2186,11100.0
2005-08-05 10:00:00,46.8,46.89,46.76,46.76,6600.0,28.1945,28.2487,28.1704,28.1704,6600.0
2005-08-05 10:30:00,46.76,46.76,46.66,46.73,10500.0,28.1704,28.1704,28.1102,28.1523,10500.0
2005-08-05 11:00:00,46.75,46.84,46.74,46.74,9500.0,28.1644,28.2186,28.1583,28.1583,9500.0
2005-08-05 11:30:00,46.71,46.71,46.65,46.66,10500.0,28.1403,28.1403,28.1041,28.1102,10500.0
2005-08-05 12:00:00,46.65,46.65,46.57,46.58,6600.0,28.1041,28.1041,28.0559,28.062,6600.0
2005-08-05 12:30:00,46.59,46.59,46.57,46.59,4500.0,28.068,28.068,28.0559,28.068,4500.0
2005-08-05 13:00:00,46.59,46.67,46.55,46.55,10000.0,28.068,28.1162,28.0439,28.0439,10000.0
2005-08-05 13:30:00,46.59,46.65,46.57,46.63,4200.0,28.068,28.1041,28.0559,28.0921,4200.0
2005-08-05 14:00:00,46.61,46.65,46.55,46.61,4200.0,28.08,28.1041,28.0439,28.08,4200.0
2005-08-05 14:30:00,46.6,46.68,46.6,46.63,5000.0,28.074,28.1222,28.074,28.0921,5000.0
2005-08-05 15:00:00,46.64,46.67,46.58,46.64,4100.0,28.0981,28.1162,28.062,28.0981,4100.0
2005-08-05 15:30:00,46.65,46.67,46.58,46.65,11800.0,28.1041,28.1162,28.062,28.1041,11800.0
2005-08-08 09:30:00,46.55,46.7,46.52,46.59,8400.0,28.0439,28.1343,28.0258,28.068,8400.0
2005-08-08 10:00:00,46.58,46.68,46.51,46.63,6800.0,28.062,28.1222,28.0198,28.0921,6800.0
2005-08-08 10:30:00,46.63,46.63,46.26,46.34,11900.0,28.0921,28.0921,27.8692,27.9174,11900.0
2005-08-08 11:00:00,46.38,46.6,46.38,46.6,9200.0,27.9415,28.074,27.9415,28.074,9200.0
2005-08-08 11:30:00,46.63,46.68,46.56,46.57,3200.0,28.0921,28.1222,28.0499,28.0559,3200.0
2005-08-08 12:00:00,46.59,46.64,46.56,46.61,2000.0,28.068,28.0981,28.0499,28.08,2000.0
2005-08-08 12:30:00,46.54,46.59,46.53,46.59,1600.0,28.0379,28.068,28.0318,28.068,1600.0
2005-08-08 13:00:00,46.63,46.63,46.49,46.5,2600.0,28.0921,28.0921,28.0077,28.0138,2600.0
2005-08-08 13:30:00,46.51,46.51,46.47,46.49,2200.0,28.0198,28.0198,27.9957,28.0077,2200.0
2005-08-08 14:00:00,46.49,46.5,46.33,46.4,9300.0,28.0077,28.0138,27.9113,27.9535,9300.0
2005-08-08 14:30:00,46.4,46.43,46.34,46.41,4000.0,27.9535,27.9716,27.9174,27.9595,4000.0
2005-08-08 15:00:00,46.39,46.4,46.3,46.32,7000.0,27.9475,27.9535,27.8933,27.9053,7000.0
2005-08-08 15:30:00,46.32,46.34,46.27,46.3,14500.0,27.9053,27.9174,27.8752,27.8933,14500.0
2005-08-09 09:30:00,46.31,46.36,46.06,46.11,8400.0,27.8993,27.9294,27.7487,27.7788,8400.0
2005-08-09 10:00:00,46.1,46.42,46.09,46.39,5900.0,27.7728,27.9656,27.7668,27.9475,5900.0
2005-08-09 10:30:00,46.42,46.51,46.37,46.48,6400.0,27.9656,28.0198,27.9354,28.0017,6400.0
2005-08-09 11:00:00,46.46,46.6,46.46,46.6,7200.0,27.9897,28.074,27.9897,28.074,7200.0
2005-08-09 11:30:00,46.58,46.6,46.51,46.51,7200.0,28.062,28.074,28.0198,28.0198,7200.0
2005-08-09 12:00:00,46.52,46.6,46.5,46.6,5500.0,28.0258,28.074,28.0138,28.074,5500.0
2005-08-09 12:30:00,46.59,46.63,46.53,46.54,2000.0,28.068,28.0921,28.0318,28.0379,2000.0
2005-08-09 13:00:00,46.57,46.57,46.43,46.5,4700.0,28.0559,28.0559,27.9716,28.0138,4700.0
2005-08-09 13:30:00,46.49,46.65,46.45,46.6,8700.0,28.0077,28.1041,27.9836,28.074,8700.0
2005-08-09 14:00:00,46.6,46.64,46.5,46.59,11600.0,28.074,28.0981,28.0138,28.068,11600.0
2005-08-09 14:30:00,46.59,46.68,46.53,46.6,21900.0,28.068,28.1222,28.0318,28.074,21900.0
2005-08-09 15:00:00,46.59,46.59,46.47,46.47,9900.0,28.068,28.068,27.9957,27.9957,9900.0
2005-08-09 15:30:00,46.45,46.54,46.35,46.48,22400.0,27.9836,28.0379,27.9234,28.0017,22400.0
2005-08-10 09:30:00,46.7,46.8,46.67,46.67,7400.0,28.1343,28.1945,28.1162,28.1162,7400.0
2005-08-10 10:00:00,46.71,46.82,46.67,46.77,7400.0,28.1403,28.2065,28.1162,28.1764,7400.0
2005-08-10 10:30:00,46.78,46.89,46.77,46.84,10400.0,28.1824,28.2487,28.1764,28.2186,10400.0
2005-08-10 11:00:00,46.83,46.84,46.72,46.77,5300.0,28.2126,28.2186,28.1463,28.1764,5300.0
2005-08-10 11:30:00,46.76,46.81,46.72,46.78,8300.0,28.1704,28.2005,28.1463,28.1824,8300.0
2005-08-10 12:00:00,46.79,46.8,46.65,46.65,15100.0,28.1885,28.1945,28.1041,28.1041,15100.0
2005-08-10 12:30:00,46.68,46.68,46.5,46.5,13100.0,28.1222,28.1222,28.0138,28.0138,13100.0
2005-08-10 13:00:00,46.52,46.6,46.48,46.56,13400.0,28.0258,28.074,28.0017,28.0499,13400.0
2005-08-10 13:30:00,46.56,46.63,46.5,46.51,29100.0,28.0499,28.0921,28.0138,28.0198,29100.0
2005-08-10 14:00:00,46.5,46.53,46.29,46.3,10300.0,28.0138,28.0318,27.8872,27.8933,10300.0
2005-08-10 14:30:00,46.3,46.4,46.27,46.35,6400.0,27.8933,27.9535,27.8752,27.9234,6400.0
2005-08-10 15:00:00,46.35,46.35,46.11,46.24,10200.0,27.9234,27.9234,27.7788,27.8571,10200.0
2005-08-10 15:30:00,46.24,46.41,46.24,46.3,14700.0,27.8571,27.9595,27.8571,27.8933,14700.0
2005-08-11 09:30:00,46.15,46.36,46.15,46.32,9800.0,27.8029,27.9294,27.8029,27.9053,9800.0
2005-08-11 10:00:00,46.38,46.8,46.38,46.77,8100.0,27.9415,28.1945,27.9415,28.1764,8100.0
2005-08-11 10:30:00,46.9,46.9,46.68,46.7,6500.0,28.2547,28.2547,28.1222,28.1343,6500.0
2005-08-11 11:00:00,46.67,46.68,46.5,46.5,3200.0,28.1162,28.1222,28.0138,28.0138,3200.0
2005-08-11 11:30:00,46.5,46.58,46.45,46.58,2800.0,28.0138,28.062,27.9836,28.062,2800.0
2005-08-11 12:00:00,46.53,46.55,46.41,46.41,2600.0,28.0318,28.0439,27.9595,27.9595,2600.0
2005-08-11 12:30:00,46.44,46.48,46.4,46.41,2700.0,27.9776,28.0017,27.9535,27.9595,2700.0
2005-08-11 13:00:00,46.41,46.55,46.4,46.5,10700.0,27.9595,28.0439,27.9535,28.0138,10700.0
2005-08-11 13:30:00,46.49,46.57,46.45,46.53,5500.0,28.0077,28.0559,27.9836,28.0318,5500.0
2005-08-11 14:00:00,46.54,46.54,46.37,46.44,5700.0,28.0379,28.0379,27.9354,27.9776,5700.0
2005-08-11 14:30:00,46.46,46.59,46.44,46.5,3200.0,27.9897,28.068,27.9776,28.0138,3200.0
2005-08-11 15:00:00,46.47,46.65,46.42,46.55,20100.0,27.9957,28.1041,27.9656,28.0439,20100.0
2005-08-11 15:30:00,46.55,46.63,46.53,46.58,7300.0,28.0439,28.0921,28.0318,28.062,7300.0
2005-08-12 09:30:00,46.58,46.65,46.3,46.3,13300.0,28.062,28.1041,27.8933,27.8933,13300.0
2005-08-12 10:00:00,46.3,46.43,46.3,46.43,2800.0,27.8933,27.9716,27.8933,27.9716,2800.0
2005-08-12 10:30:00,46.44,46.58,46.41,46.56,7200.0,27.9776,28.062,27.9595,28.0499,7200.0
2005-08-12 11:00:00,46.57,46.61,46.54,46.54,5300.0,28.0559,28.08,28.0379,28.0379,5300.0
2005-08-12 11:30:00,46.54,46.54,46.41,46.41,6400.0,28.0379,28.0379,27.9595,27.9595,6400.0
2005-08-12 12:00:00,46.44,46.45,46.39,46.39,4000.0,27.9776,27.9836,27.9475,27.9475,4000.0
2005-08-12 12:30:00,46.39,46.44,46.39,46.44,2900.0,27.9475,27.9776,27.9475,27.9776,2900.0
2005-08-12 13:00:00,46.43,46.55,46.41,46.54,5600.0,27.9716,28.0439,27.9595,28.0379,5600.0
2005-08-12 13:30:00,46.54,46.54,46.51,46.53,2800.0,28.0379,28.0379,28.0198,28.0318,2800.0
2005-08-12 14:00:00,46.57,46.71,46.56,46.7,12400.0,28.0559,28.1403,28.0499,28.1343,12400.0
2005-08-12 14:30:00,46.7,46.74,46.7,46.74,3300.0,28.1343,28.1583,28.1343,28.1583,3300.0
2005-08-12 15:00:00,46.74,47.0,46.7,47.0,11900.0,28.1583,28.315,28.1343,28.315,11900.0
2005-08-12 15:30:00,47.0,47.11,46.78,46.87,17200.0,28.315,28.3813,28.1824,28.2367,17200.0
2005-08-15 09:30:00,46.97,47.03,46.7,46.8,10500.0,28.2969,28.3331,28.1343,28.1945,10500.0
2005-08-15 10:00:00,46.78,46.78,46.5,46.52,9000.0,28.1824,28.1824,28.0138,28.0258,9000.0
2005-08-15 10:30:00,46.52,46.57,46.46,46.47,4100.0,28.0258,28.0559,27.9897,27.9957,4100.0
2005-08-15 11:00:00,46.46,46.6,46.44,46.47,5100.0,27.9897,28.074,27.9776,27.9957,5100.0
2005-08-15 11:30:00,46.46,46.49,46.41,46.47,4400.0,27.9897,28.0077,27.9595,27.9957,4400.0
2005-08-15 12:00:00,46.47,46.68,46.46,46.62,12500.0,27.9957,28.1222,27.9897,28.0861,12500.0
2005-08-15 12:30:00,46.7,46.72,46.6,46.61,5100.0,28.1343,28.1463,28.074,28.08,5100.0
2005-08-15 13:00:00,46.61,46.75,46.59,46.73,6000.0,28.08,28.1644,28.068,28.1523,6000.0
2005-08-15 13:30:00,46.73,46.95,46.73,46.88,9100.0,28.1523,28.2849,28.1523,28.2427,9100.0
2005-08-15 14:00:00,46.88,46.97,46.88,46.97,4200.0,28.2427,28.2969,28.2427,28.2969,4200.0
2005-08-15 14:30:00,46.95,47.04,46.95,47.02,6600.0,28.2849,28.3391,28.2849,28.327,6600.0
2005-08-15 15:00:00,47.05,47.05,46.93,46.93,7900.0,28.3451,28.3451,28.2728,28.2728,7900.0
2005-08-15 15:30:00,46.93,47.13,46.91,47.04,18900.0,28.2728,28.3933,28.2608,28.3391,18900.0
2005-08-16 09:30:00,47.05,47.17,46.92,46.98,9800.0,28.3451,28.4174,28.2668,28.3029,9800.0
2005-08-16 10:00:00,46.97,47.03,46.92,46.97,4200.0,28.2969,28.3331,28.2668,28.2969,4200.0
2005-08-16 10:30:00,46.96,46.96,46.63,46.77,9500.0,28.2909,28.2909,28.0921,28.1764,9500.0
2005-08-16 11:00:00,46.76,46.8,46.66,46.69,4300.0,28.1704,28.1945,28.1102,28.1282,4300.0
2005-08-16 11:30:00,46.7,46.74,46.69,46.71,3100.0,28.1343,28.1583,28.1282,28.1403,3100.0
2005-08-16 12:00:00,46.7,46.77,46.66,46.71,8400.0,28.1343,28.1764,28.1102,28.1403,8400.0
2005-08-16 12:30:00,46.73,46.75,46.7,46.75,1800.0,28.1523,28.1644,28.1343,28.1644,1800.0
2005-08-16 13:00:00,46.77,46.77,46.72,46.74,6500.0,28.1764,28.1764,28.1463,28.1583,6500.0
2005-08-16 13:30:00,46.75,46.77,46.7,46.7,2800.0,28.1644,28.1764,28.1343,28.1343,2800.0
2005-08-16 14:00:00,46.68,46.74,46.68,46.73,5500.0,28.1222,28.1583,28.1222,28.1523,5500.0
2005-08-16 14:30:00,46.72,46.8,46.71,46.8,6000.0,28.1463,28.1945,28.1403,28.1945,6000.0
2005-08-16 15:00:00,46.81,46.83,46.65,46.65,10000.0,28.2005,28.2126,28.1041,28.1041,10000.0
2005-08-16 15:30:00,46.66,46.75,46.54,46.54,11900.0,28.1102,28.1644,28.0379,28.0379,11900.0
2005-08-17 09:30:00,46.65,46.65,46.31,46.36,2600.0,28.1041,28.1041,27.8993,27.9294,2600.0
2005-08-17 10:00:00,46.36,46.42,46.27,46.33,4300.0,27.9294,27.9656,27.8752,27.9113,4300.0
2005-08-17 10:30:00,46.27,46.4,46.23,46.31,8100.0,27.8752,27.9535,27.8511,27.8993,8100.0
2005-08-17 11:00:00,46.33,46.5,46.33,46.38,3400.0,27.9113,28.0138,27.9113,27.9415,3400.0
2005-08-17 11:30:00,46.4,46.52,46.35,46.37,4000.0,27.9535,28.0258,27.9234,27.9354,4000.0
2005-08-17 12:00:00,46.38,46.5,46.36,46.47,2400.0,27.9415,28.0138,27.9294,27.9957,2400.0
2005-08-17 12:30:00,46.48,46.6,46.48,46.6,3700.0,28.0017,28.074,28.0017,28.074,3700.0
2005-08-17 13:00:00,46.61,46.68,46.61,46.67,4600.0,28.08,28.1222,28.08,28.1162,4600.0
2005-08-17 13:30:00,46.66,46.66,46.61,46.63,3000.0,28.1102,28.1102,28.08,28.0921,3000.0
2005-08-17 14:00:00,46.62,46.65,46.58,46.6,5600.0,28.0861,28.1041,28.062,28.074,5600.0
2005-08-17 14:30:00,46.6,46.61,46.55,46.6,8200.0,28.074,28.08,28.0439,28.074,8200.0
2005-08-17 15:00:00,46.63,46.73,46.59,46.66,15600.0,28.0921,28.1523,28.068,28.1102,15600.0
2005-08-17 15:30:00,46.65,46.66,46.6,46.63,18200.0,28.1041,28.1102,28.074,28.0921,18200.0
2005-08-18 09:30:00,46.5,46.61,46.25,46.56,9200.0,28.0138,28.08,27.8632,28.0499,9200.0
2005-08-18 10:00:00,46.5,46.63,46.46,46.55,7700.0,28.0138,28.0921,27.9897,28.0439,7700.0
2005-08-18 10:30:00,46.52,46.72,46.51,46.53,5900.0,28.0258,28.1463,28.0198,28.0318,5900.0
2005-08-18 11:00:00,46.48,46.52,46.43,46.52,2500.0,28.0017,28.0258,27.9716,28.0258,2500.0
2005-08-18 11:30:00,46.54,46.61,46.53,46.53,6400.0,28.0379,28.08,28.0318,28.0318,6400.0
2005-08-18 12:00:00,46.53,46.58,46.52,46.55,5900.0,28.0318,28.062,28.0258,28.0439,5900.0
2005-08-18 12:30:00,46.58,46.62,46.57,46.61,1500.0,28.062,28.0861,28.0559,28.08,1500.0
2005-08-18 13:00:00,46.62,46.69,46.6,46.66,2600.0,28.0861,28.1282,28.074,28.1102,2600.0
2005-08-18 13:30:00,46.69,46.74,46.66,46.69,1900.0,28.1282,28.1583,28.1102,28.1282,1900.0
2005-08-18 14:00:00,46.67,46.71,46.6,46.6,3000.0,28.1162,28.1403,28.074,28.074,3000.0
2005-08-18 14:30:00,46.6,46.67,46.55,46.57,4300.0,28.074,28.1162,28.0439,28.0559,4300.0
2005-08-18 15:00:00,46.62,46.68,46.6,46.6,5000.0,28.0861,28.1222,28.074,28.074,5000.0
2005-08-18 15:30:00,46.62,46.75,46.6,46.68,12700.0,28.0861,28.1644,28.074,28.1222,12700.0
2005-08-19 09:30:00,46.75,46.75,46.42,46.61,5700.0,28.1644,28.1644,27.9656,28.08,5700.0
2005-08-19 10:00:00,46.62,46.73,46.6,46.73,5500.0,28.0861,28.1523,28.074,28.1523,5500.0
2005-08-19 10:30:00,46.73,46.75,46.68,46.7,5600.0,28.1523,28.1644,28.1222,28.1343,5600.0
2005-08-19 11:00:00,46.72,46.73,46.71,46.73,3400.0,28.1463,28.1523,28.1403,28.1523,3400.0
2005-08-19 11:30:00,46.72,46.8,46.71,46.78,2700.0,28.1463,28.1945,28.1403,28.1824,2700.0
2005-08-19 12:00:00,46.78,46.79,46.75,46.77,2900.0,28.1824,28.1885,28.1644,28.1764,2900.0
2005-08-19 12:30:00,46.76,46.76,46.71,46.71,3100.0,28.1704,28.1704,28.1403,28.1403,3100.0
2005-08-19 13:00:00,46.71,46.72,46.67,46.71,5400.0,28.1403,28.1463,28.1162,28.1403,5400.0
2005-08-19 13:30:00,46.69,46.74,46.67,46.74,1500.0,28.1282,28.1583,28.1162,28.1583,1500.0
2005-08-19 14:00:00,46.77,46.79,46.73,46.78,2900.0,28.1764,28.1885,28.1523,28.1824,2900.0
2005-08-19 14:30:00,46.73,46.79,46.72,46.78,2100.0,28.1523,28.1885,28.1463,28.1824,2100.0
2005-08-19 15:00:00,46.78,46.81,46.72,46.81,2400.0,28.1824,28.2005,28.1463,28.2005,2400.0
2005-08-19 15:30:00,46.81,46.81,46.65,46.72,6000.0,28.2005,28.2005,28.1041,28.1463,6000.0
2005-08-22 09:30:00,46.82,47.08,46.75,47.03,4500.0,28.2065,28.3632,28.1644,28.3331,4500.0
2005-08-22 10:00:00,47.05,47.11,46.96,47.06,3200.0,28.3451,28.3813,28.2909,28.3511,3200.0
2005-08-22 10:30:00,47.07,47.18,47.02,47.11,10100.0,28.3572,28.4234,28.327,28.3813,10100.0
2005-08-22 11:00:00,47.11,47.11,47.0,47.07,2800.0,28.3813,28.3813,28.315,28.3572,2800.0
2005-08-22 11:30:00,47.06,47.08,47.0,47.05,2600.0,28.3511,28.3632,28.315,28.3451,2600.0
2005-08-22 12:00:00,47.05,47.05,46.94,47.0,2600.0,28.3451,28.3451,28.2788,28.315,2600.0
2005-08-22 12:30:00,46.93,46.93,46.82,46.84,3700.0,28.2728,28.2728,28.2065,28.2186,3700.0
2005-08-22 13:00:00,46.88,46.99,46.85,46.99,15100.0,28.2427,28.309,28.2246,28.309,15100.0
2005-08-22 13:30:00,46.98,47.0,46.95,46.98,2000.0,28.3029,28.315,28.2849,28.3029,2000.0
2005-08-22 14:00:00,46.98,47.01,46.94,46.96,1900.0,28.3029,28.321,28.2788,28.2909,1900.0
2005-08-22 14:30:00,46.97,47.06,46.97,47.03,3300.0,28.2969,28.3511,28.2969,28.3331,3300.0
2005-08-22 15:00:00,47.02,47.02,46.96,46.96,4400.0,28.327,28.327,28.2909,28.2909,4400.0
2005-08-22 15:30:00,46.99,47.11,46.98,47.1,15100.0,28.309,28.3813,28.3029,28.3752,15100.0
2005-08-23 09:30:00,47.2,47.25,46.8,46.81,6600.0,28.4355,28.4656,28.1945,28.2005,6600.0
2005-08-23 10:00:00,46.93,47.0,46.8,46.86,3100.0,28.2728,28.315,28.1945,28.2306,3100.0
2005-08-23 10:30:00,46.86,46.9,46.68,46.72,17700.0,28.2306,28.2547,28.1222,28.1463,17700.0
2005-08-23 11:00:00,46.73,46.79,46.67,46.7,6500.0,28.1523,28.1885,28.1162,28.1343,6500.0
2005-08-23 11:30:00,46.71,46.72,46.63,46.66,2800.0,28.1403,28.1463,28.0921,28.1102,2800.0
2005-08-23 12:00:00,46.65,46.65,46.61,46.63,800.0,28.1041,28.1041,28.08,28.0921,800.0
2005-08-23 12:30:00,46.64,46.64,46.62,46.64,500.0,28.0981,28.0981,28.0861,28.0981,500.0
2005-08-23 13:00:00,46.64,46.7,46.63,46.63,2200.0,28.0981,28.1343,28.0921,28.0921,2200.0
2005-08-23 13:30:00,46.66,46.69,46.64,46.64,2900.0,28.1102,28.1282,28.0981,28.0981,2900.0
2005-08-23 14:00:00,46.64,46.68,46.59,46.66,8300.0,28.0981,28.1222,28.068,28.1102,8300.0
2005-08-23 14:30:00,46.64,46.69,46.61,46.63,3100.0,28.0981,28.1282,28.08,28.0921,3100.0
2005-08-23 15:00:00,46.6,46.65,46.55,46.61,5400.0,28.074,28.1041,28.0439,28.08,5400.0
2005-08-23 15:30:00,46.59,46.65,46.55,46.57,11800.0,28.068,28.1041,28.0439,28.0559,11800.0
2005-08-24 09:30:00,46.4,46.43,46.3,46.41,4700.0,27.9535,27.9716,27.8933,27.9595,4700.0
2005-08-24 10:00:00,46.44,46.6,46.44,46.58,7400.0,27.9776,28.074,27.9776,28.062,7400.0
2005-08-24 10:30:00,46.59,46.84,46.54,46.77,15400.0,28.068,28.2186,28.0379,28.1764,15400.0
2005-08-24 11:00:00,46.76,46.8,46.7,46.71,11800.0,28.1704,28.1945,28.1343,28.1403,11800.0
2005-08-24 11:30:00,46.73,46.77,46.71,46.74,4800.0,28.1523,28.1764,28.1403,28.1583,4800.0
2005-08-24 12:00:00,46.77,46.87,46.74,46.84,9600.0,28.1764,28.2367,28.1583,28.2186,9600.0
2005-08-24 12:30:00,46.85,46.9,46.8,46.82,4300.0,28.2246,28.2547,28.1945,28.2065,4300.0
2005-08-24 13:00:00,46.86,46.86,46.8,46.83,1200.0,28.2306,28.2306,28.1945,28.2126,1200.0
2005-08-24 13:30:00,46.83,46.85,46.76,46.79,3200.0,28.2126,28.2246,28.1704,28.1885,3200.0
2005-08-24 14:00:00,46.8,46.82,46.77,46.8,9600.0,28.1945,28.2065,28.1764,28.1945,9600.0
2005-08-24 14:30:00,46.82,46.86,46.71,46.72,4700.0,28.2065,28.2306,28.1403,28.1463,4700.0
2005-08-24 15:00:00,46.72,46.72,46.4,46.47,13400.0,28.1463,28.1463,27.9535,27.9957,13400.0
2005-08-24 15:30:00,46.47,46.58,46.41,46.43,16000.0,27.9957,28.062,27.9595,27.9716,16000.0
2005-08-25 09:30:00,46.25,46.33,46.07,46.25,20000.0,27.8632,27.9113,27.7547,27.8632,20000.0
2005-08-25 10:00:00,46.25,46.34,46.24,46.24,6100.0,27.8632,27.9174,27.8571,27.8571,6100.0
2005-08-25 10:30:00,46.24,46.33,46.24,46.26,11600.0,27.8571,27.9113,27.8571,27.8692,11600.0
2005-08-25 11:00:00,46.26,46.37,46.25,46.36,9600.0,27.8692,27.9354,27.8632,27.9294,9600.0
2005-08-25 11:30:00,46.35,46.35,46.25,46.27,4400.0,27.9234,27.9234,27.8632,27.8752,4400.0
2005-08-25 12:00:00,46.29,46.31,46.2,46.23,7600.0,27.8872,27.8993,27.833,27.8511,7600.0
2005-08-25 12:30:00,46.23,46.31,46.23,46.31,5000.0,27.8511,27.8993,27.8511,27.8993,5000.0
2005-08-25 13:00:00,46.31,46.37,46.25,46.25,9100.0,27.8993,27.9354,27.8632,27.8632,9100.0
2005-08-25 13:30:00,46.24,46.31,46.2,46.29,4000.0,27.8571,27.8993,27.833,27.8872,4000.0
2005-08-25 14:00:00,46.3,46.35,46.26,46.34,5900.0,27.8933,27.9234,27.8692,27.9174,5900.0
2005-08-25 14:30:00,46.35,46.38,46.25,46.26,10800.0,27.9234,27.9415,27.8632,27.8692,10800.0
2005-08-25 15:00:00,46.28,46.3,46.19,46.19,9100.0,27.8812,27.8933,27.827,27.827,9100.0
2005-08-25 15:30:00,46.19,46.22,46.13,46.22,10600.0,27.827,27.8451,27.7909,27.8451,10600.0
2005-08-26 09:30:00,46.1,46.17,45.9,45.93,6600.0,27.7728,27.815,27.6523,27.6704,6600.0
2005-08-26 10:00:00,45.92,45.94,45.65,45.65,13500.0,27.6643,27.6764,27.5017,27.5017,13500.0
2005-08-26 10:30:00,45.69,45.75,45.45,45.63,13300.0,27.5258,27.5619,27.3812,27.4896,13300.0
2005-08-26 11:00:00,45.63,45.65,45.51,45.51,5400.0,27.4896,27.5017,27.4173,27.4173,5400.0
2005-08-26 11:30:00,45.4,45.43,45.15,45.21,36200.0,27.3511,27.3691,27.2005,27.2366,36200.0
2005-08-26 12:00:00,45.21,45.34,45.21,45.31,7000.0,27.2366,27.3149,27.2366,27.2969,7000.0
2005-08-26 12:30:00,45.31,45.35,45.27,45.31,3300.0,27.2969,27.3209,27.2728,27.2969,3300.0
2005-08-26 13:00:00,45.32,45.5,45.32,45.46,9400.0,27.3029,27.4113,27.3029,27.3872,9400.0
2005-08-26 13:30:00,45.43,45.57,45.43,45.55,6200.0,27.3691,27.4535,27.3691,27.4414,6200.0
2005-08-26 14:00:00,45.51,45.66,45.51,45.66,6900.0,27.4173,27.5077,27.4173,27.5077,6900.0
2005-08-26 14:30:00,45.7,45.71,45.61,45.69,6500.0,27.5318,27.5378,27.4776,27.5258,6500.0
2005-08-26 15:00:00,45.71,45.8,45.66,45.7,5800.0,27.5378,27.592,27.5077,27.5318,5800.0
2005-08-26 15:30:00,45.69,45.75,45.64,45.69,8500.0,27.5258,27.5619,27.4957,27.5258,8500.0
2005-08-29 09:30:00,45.4,45.4,45.25,45.26,8100.0,27.3511,27.3511,27.2607,27.2667,8100.0
2005-08-29 10:00:00,45.28,45.5,45.27,45.35,7800.0,27.2788,27.4113,27.2728,27.3209,7800.0
2005-08-29 10:30:00,45.38,45.42,45.34,45.41,5800.0,27.339,27.3631,27.3149,27.3571,5800.0
2005-08-29 11:00:00,45.39,45.43,45.37,45.41,2600.0,27.345,27.3691,27.333,27.3571,2600.0
2005-08-29 11:30:00,45.41,45.45,45.39,45.4,6700.0,27.3571,27.3812,27.345,27.3511,6700.0
2005-08-29 12:00:00,45.4,45.45,45.4,45.44,4400.0,27.3511,27.3812,27.3511,27.3752,4400.0
2005-08-29 12:30:00,45.41,45.43,45.4,45.42,4700.0,27.3571,27.3691,27.3511,27.3631,4700.0
2005-08-29 13:00:00,45.45,45.67,45.45,45.56,3500.0,27.3812,27.5137,27.3812,27.4475,3500.0
2005-08-29 13:30:00,45.56,45.85,45.52,45.83,8000.0,27.4475,27.6222,27.4234,27.6101,8000.0
2005-08-29 14:00:00,45.81,45.81,45.74,45.79,4700.0,27.5981,27.5981,27.5559,27.586,4700.0
2005-08-29 14:30:00,45.79,45.81,45.75,45.75,2600.0,27.586,27.5981,27.5619,27.5619,2600.0
2005-08-29 15:00:00,45.75,45.85,45.75,45.83,3700.0,27.5619,27.6222,27.5619,27.6101,3700.0
2005-08-29 15:30:00,45.87,45.88,45.74,45.85,11200.0,27.6342,27.6402,27.5559,27.6222,11200.0
2005-08-30 09:30:00,45.82,45.82,45.5,45.51,4500.0,27.6041,27.6041,27.4113,27.4173,4500.0
2005-08-30 10:00:00,45.51,45.64,45.51,45.57,3900.0,27.4173,27.4957,27.4173,27.4535,3900.0
2005-08-30 10:30:00,45.52,45.55,45.41,45.49,3200.0,27.4234,27.4414,27.3571,27.4053,3200.0
2005-08-30 11:00:00,45.46,45.49,45.23,45.23,7600.0,27.3872,27.4053,27.2487,27.2487,7600.0
2005-08-30 11:30:00,45.22,45.22,44.8,44.96,52900.0,27.2426,27.2426,26.9896,27.086,52900.0
2005-08-30 12:00:00,44.96,45.1,44.96,45.1,25800.0,27.086,27.1703,27.086,27.1703,25800.0
2005-08-30 12:30:00,45.1,45.17,45.08,45.17,9100.0,27.1703,27.2125,27.1583,27.2125,9100.0
2005-08-30 13:00:00,45.17,45.2,45.15,45.17,9900.0,27.2125,27.2306,27.2005,27.2125,9900.0
2005-08-30 13:30:00,45.17,45.34,45.16,45.26,16000.0,27.2125,27.3149,27.2065,27.2667,16000.0
2005-08-30 14:00:00,45.28,45.28,45.17,45.25,9600.0,27.2788,27.2788,27.2125,27.2607,9600.0
2005-08-30 14:30:00,45.25,45.29,45.19,45.22,9100.0,27.2607,27.2848,27.2246,27.2426,9100.0
2005-08-30 15:00:00,45.22,45.39,45.17,45.38,8700.0,27.2426,27.345,27.2125,27.339,8700.0
2005-08-30 15:30:00,45.38,45.46,45.33,45.39,11300.0,27.339,27.3872,27.3089,27.345,11300.0
2005-08-31 09:30:00,45.28,45.5,45.28,45.34,4800.0,27.2788,27.4113,27.2788,27.3149,4800.0
2005-08-31 10:00:00,45.27,45.29,45.21,45.28,3300.0,27.2728,27.2848,27.2366,27.2788,3300.0
2005-08-31 10:30:00,45.24,45.45,45.21,45.45,4900.0,27.2547,27.3812,27.2366,27.3812,4900.0
2005-08-31 11:00:00,45.41,45.59,45.41,45.5,3400.0,27.3571,27.4655,27.3571,27.4113,3400.0
2005-08-31 11:30:00,45.55,45.58,45.5,45.55,2800.0,27.4414,27.4595,27.4113,27.4414,2800.0
2005-08-31 12:00:00,45.52,45.52,45.31,45.37,3300.0,27.4234,27.4234,27.2969,27.333,3300.0
2005-08-31 12:30:00,45.35,45.43,45.34,45.36,2100.0,27.3209,27.3691,27.3149,27.327,2100.0
2005-08-31 13:00:00,45.38,45.57,45.37,45.51,6800.0,27.339,27.4535,27.333,27.4173,6800.0
2005-08-31 13:30:00,45.56,45.6,45.5,45.56,3400.0,27.4475,27.4716,27.4113,27.4475,3400.0
2005-08-31 14:00:00,45.6,45.6,45.47,45.55,7000.0,27.4716,27.4716,27.3932,27.4414,7000.0
2005-08-31 14:30:00,45.59,45.78,45.59,45.78,3400.0,27.4655,27.58,27.4655,27.58,3400.0
2005-08-31 15:00:00,45.7,45.78,45.68,45.75,7100.0,27.5318,27.58,27.5198,27.5619,7100.0
2005-08-31 15:30:00,45.76,45.88,45.76,45.88,12000.0,27.568,27.6402,27.568,27.6402,12000.0
2005-09-01 09:30:00,45.77,45.91,45.75,45.79,13900.0,27.574,27.6583,27.5619,27.586,13900.0
2005-09-01 10:00:00,45.76,45.8,45.55,45.59,11900.0,27.568,27.592,27.4414,27.4655,11900.0
2005-09-01 10:30:00,45.63,45.7,45.56,45.69,9800.0,27.4896,27.5318,27.4475,27.5258,9800.0
2005-09-01 11:00:00,45.72,45.96,45.7,45.95,5100.0,27.5439,27.6884,27.5318,27.6824,5100.0
2005-09-01 11:30:00,45.95,46.1,45.84,46.08,9300.0,27.6824,27.7728,27.6161,27.7607,9300.0
2005-09-01 12:00:00,46.06,46.15,46.02,46.02,2600.0,27.7487,27.8029,27.7246,27.7246,2600.0
2005-09-01 12:30:00,46.0,46.01,45.87,45.87,5900.0,27.7125,27.7186,27.6342,27.6342,5900.0
2005-09-01 13:00:00,45.87,45.93,45.85,45.92,3600.0,27.6342,27.6704,27.6222,27.6643,3600.0
2005-09-01 13:30:00,45.87,45.93,45.81,45.84,4600.0,27.6342,27.6704,27.5981,27.6161,4600.0
2005-09-01 14:00:00,45.84,45.92,45.75,45.89,8600.0,27.6161,27.6643,27.5619,27.6463,8600.0
2005-09-01 14:30:00,45.88,45.98,45.87,45.89,7100.0,27.6402,27.7005,27.6342,27.6463,7100.0
2005-09-01 15:00:00,45.93,45.99,45.93,45.99,9800.0,27.6704,27.7065,27.6704,27.7065,9800.0
2005-09-01 15:30:00,45.99,46.1,45.96,46.01,24900.0,27.7065,27.7728,27.6884,27.7186,24900.0
2005-09-02 09:30:00,46.05,46.23,45.97,45.98,4500.0,27.7427,27.8511,27.6945,27.7005,4500.0
2005-09-02 10:00:00,45.98,46.15,45.95,46.09,4300.0,27.7005,27.8029,27.6824,27.7668,4300.0
2005-09-02 10:30:00,46.0,46.05,45.93,45.97,7400.0,27.7125,27.7427,27.6704,27.6945,7400.0
2005-09-02 11:00:00,45.96,46.0,45.92,45.93,3500.0,27.6884,27.7125,27.6643,27.6704,3500.0
2005-09-02 11:30:00,45.91,45.96,45.91,45.96,6300.0,27.6583,27.6884,27.6583,27.6884,6300.0
2005-09-02 12:00:00,45.96,46.01,45.93,45.98,4300.0,27.6884,27.7186,27.6704,27.7005,4300.0
2005-09-02 12:30:00,45.98,46.03,45.97,45.98,3000.0,27.7005,27.7306,27.6945,27.7005,3000.0
2005-09-02 13:00:00,45.98,46.0,45.98,46.0,3200.0,27.7005,27.7125,27.7005,27.7125,3200.0
2005-09-02 13:30:00,46.0,46.02,45.95,46.01,4100.0,27.7125,27.7246,27.6824,27.7186,4100.0
2005-09-02 14:00:00,46.03,46.05,46.01,46.03,3200.0,27.7306,27.7427,27.7186,27.7306,3200.0
2005-09-02 14:30:00,46.03,46.03,45.92,45.95,2500.0,27.7306,27.7306,27.6643,27.6824,2500.0
2005-09-02 15:00:00,45.94,45.99,45.91,45.93,8600.0,27.6764,27.7065,27.6583,27.6704,8600.0
2005-09-02 15:30:00,45.92,45.93,45.89,45.93,10300.0,27.6643,27.6704,27.6463,27.6704,10300.0
2005-09-06 09:30:00,45.93,46.0,45.77,45.97,5200.0,27.6704,27.7125,27.574,27.6945,5200.0
2005-09-06 10:00:00,45.96,46.14,45.87,46.14,4000.0,27.6884,27.7969,27.6342,27.7969,4000.0
2005-09-06 10:30:00,46.12,46.12,45.91,45.91,3100.0,27.7848,27.7848,27.6583,27.6583,3100.0
2005-09-06 11:00:00,45.91,45.97,45.91,45.95,9700.0,27.6583,27.6945,27.6583,27.6824,9700.0
2005-09-06 11:30:00,45.94,45.94,45.85,45.85,4600.0,27.6764,27.6764,27.6222,27.6222,4600.0
2005-09-06 12:00:00,45.86,45.93,45.86,45.93,4700.0,27.6282,27.6704,27.6282,27.6704,4700.0
2005-09-06 12:30:00,45.92,46.02,45.92,46.02,2200.0,27.6643,27.7246,27.6643,27.7246,2200.0
2005-09-06 13:00:00,46.03,46.11,46.03,46.05,4500.0,27.7306,27.7788,27.7306,27.7427,4500.0
2005-09-06 13:30:00,46.05,46.11,46.03,46.08,7000.0,27.7427,27.7788,27.7306,27.7607,7000.0
2005-09-06 14:00:00,46.13,46.22,46.13,46.15,8100.0,27.7909,27.8451,27.7909,27.8029,8100.0
2005-09-06 14:30:00,46.15,46.3,46.14,46.3,7100.0,27.8029,27.8933,27.7969,27.8933,7100.0
2005-09-06 15:00:00,46.31,46.42,46.29,46.42,11300.0,27.8993,27.9656,27.8872,27.9656,11300.0
2005-09-06 15:30:00,46.42,46.57,46.41,46.57,25600.0,27.9656,28.0559,27.9595,28.0559,25600.0
2005-09-07 09:30:00,46.45,46.5,46.15,46.35,7700.0,27.9836,28.0138,27.8029,27.9234,7700.0
2005-09-07 10:00:00,46.32,46.33,46.18,46.27,4300.0,27.9053,27.9113,27.821,27.8752,4300.0
2005-09-07 10:30:00,46.27,46.41,46.27,46.36,3500.0,27.8752,27.9595,27.8752,27.9294,3500.0
2005-09-07 11:00:00,46.35,46.35,46.23,46.33,9800.0,27.9234,27.9234,27.8511,27.9113,9800.0
2005-09-07 11:30:00,46.28,46.35,46.27,46.27,4400.0,27.8812,27.9234,27.8752,27.8752,4400.0
2005-09-07 12:00:00,46.3,46.38,46.25,46.27,6400.0,27.8933,27.9415,27.8632,27.8752,6400.0
2005-09-07 12:30:00,46.2,46.31,46.2,46.21,3600.0,27.833,27.8993,27.833,27.8391,3600.0
2005-09-07 13:00:00,46.21,46.28,46.16,46.25,8300.0,27.8391,27.8812,27.8089,27.8632,8300.0
2005-09-07 13:30:00,46.23,46.34,46.23,46.26,12100.0,27.8511,27.9174,27.8511,27.8692,12100.0
2005-09-07 14:00:00,46.28,46.35,46.19,46.22,8400.0,27.8812,27.9234,27.827,27.8451,8400.0
2005-09-07 14:30:00,46.24,46.33,46.22,46.31,10900.0,27.8571,27.9113,27.8451,27.8993,10900.0
2005-09-07 15:00:00,46.32,46.39,46.3,46.33,4300.0,27.9053,27.9475,27.8933,27.9113,4300.0
2005-09-07 15:30:00,46.34,46.42,46.31,46.38,12800.0,27.9174,27.9656,27.8993,27.9415,12800.0
2005-09-08 09:30:00,46.4,46.45,46.06,46.06,10700.0,27.9535,27.9836,27.7487,27.7487,10700.0
2005-09-08 10:00:00,46.06,46.19,46.05,46.13,14400.0,27.7487,27.827,27.7427,27.7909,14400.0
2005-09-08 10:30:00,46.15,46.26,46.08,46.12,9900.0,27.8029,27.8692,27.7607,27.7848,9900.0
2005-09-08 11:00:00,46.12,46.17,46.08,46.17,4200.0,27.7848,27.815,27.7607,27.815,4200.0
2005-09-08 11:30:00,46.2,46.27,46.2,46.24,4500.0,27.833,27.8752,27.833,27.8571,4500.0
2005-09-08 12:00:00,46.24,46.25,46.18,46.23,2800.0,27.8571,27.8632,27.821,27.8511,2800.0
2005-09-08 12:30:00,46.19,46.23,46.18,46.2,3000.0,27.827,27.8511,27.821,27.833,3000.0
2005-09-08 13:00:00,46.2,46.24,46.2,46.22,900.0,27.833,27.8571,27.833,27.8451,900.0
2005-09-08 13:30:00,46.24,46.25,46.17,46.21,2600.0,27.8571,27.8632,27.815,27.8391,2600.0
2005-09-08 14:00:00,46.19,46.22,46.12,46.18,3300.0,27.827,27.8451,27.7848,27.821,3300.0
2005-09-08 14:30:00,46.13,46.21,46.1,46.1,4300.0,27.7909,27.8391,27.7728,27.7728,4300.0
2005-09-08 15:00:00,46.07,46.18,46.06,46.15,24500.0,27.7547,27.821,27.7487,27.8029,24500.0
2005-09-08 15:30:00,46.16,46.26,46.09,46.26,47700.0,27.8089,27.8692,27.7668,27.8692,47700.0
2005-09-09 09:30:00,46.43,46.74,46.41,46.65,8800.0,27.9716,28.1583,27.9595,28.1041,8800.0
2005-09-09 10:00:00,46.59,46.73,46.54,46.67,5800.0,28.068,28.1523,28.0379,28.1162,5800.0
2005-09-09 10:30:00,46.67,46.67,46.52,46.57,7800.0,28.1162,28.1162,28.0258,28.0559,7800.0
2005-09-09 11:00:00,46.57,46.63,46.57,46.61,6500.0,28.0559,28.0921,28.0559,28.08,6500.0
2005-09-09 11:30:00,46.61,46.7,46.61,46.69,7300.0,28.08,28.1343,28.08,28.1282,7300.0
2005-09-09 12:00:00,46.66,46.72,46.66,46.68,3100.0,28.1102,28.1463,28.1102,28.1222,3100.0
2005-09-09 12:30:00,46.66,46.69,46.55,46.56,6500.0,28.1102,28.1282,28.0439,28.0499,6500.0
2005-09-09 13:00:00,46.56,46.59,46.51,46.56,2500.0,28.0499,28.068,28.0198,28.0499,2500.0
2005-09-09 13:30:00,46.52,46.54,46.49,46.53,5300.0,28.0258,28.0379,28.0077,28.0318,5300.0
2005-09-09 14:00:00,46.53,46.58,46.5,46.51,7300.0,28.0318,28.062,28.0138,28.0198,7300.0
2005-09-09 14:30:00,46.52,46.53,46.47,46.49,5200.0,28.0258,28.0318,27.9957,28.0077,5200.0
2005-09-09 15:00:00,46.49,46.5,46.42,46.46,13700.0,28.0077,28.0138,27.9656,27.9897,13700.0
2005-09-09 15:30:00,46.47,46.49,46.41,46.45,11600.0,27.9957,28.0077,27.9595,27.9836,11600.0
2005-09-12 09:30:00,46.52,46.52,46.4,46.44,7200.0,28.0258,28.0258,27.9535,27.9776,7200.0
2005-09-12 10:00:00,46.41,46.45,46.38,46.39,8100.0,27.9595,27.9836,27.9415,27.9475,8100.0
2005-09-12 10:30:00,46.42,46.44,46.36,46.41,14600.0,27.9656,27.9776,27.9294,27.9595,14600.0
2005-09-12 11:00:00,46.41,46.41,46.38,46.39,10000.0,27.9595,27.9595,27.9415,27.9475,10000.0
2005-09-12 11:30:00,46.39,46.39,46.28,46.32,8200.0,27.9475,27.9475,27.8812,27.9053,8200.0
2005-09-12 12:00:00,46.32,46.4,46.31,46.39,13100.0,27.9053,27.9535,27.8993,27.9475,13100.0
2005-09-12 12:30:00,46.38,46.44,46.33,46.42,9800.0,27.9415,27.9776,27.9113,27.9656,9800.0
2005-09-12 13:00:00,46.42,46.44,46.4,46.42,8200.0,27.9656,27.9776,27.9535,27.9656,8200.0
2005-09-12 13:30:00,46.44,46.44,46.31,46.34,3200.0,27.9776,27.9776,27.8993,27.9174,3200.0
2005-09-12 14:00:00,46.31,46.44,46.27,46.43,9300.0,27.8993,27.9776,27.8752,27.9716,9300.0
2005-09-12 14:30:00,46.4,46.44,46.35,46.44,3500.0,27.9535,27.9776,27.9234,27.9776,3500.0
2005-09-12 15:00:00,46.42,46.45,46.42,46.45,4900.0,27.9656,27.9836,27.9656,27.9836,4900.0
2005-09-12 15:30:00,46.45,46.52,46.44,46.47,9300.0,27.9836,28.0258,27.9776,27.9957,9300.0
2005-09-13 09:30:00,46.45,46.45,46.17,46.19,12100.0,27.9836,27.9836,27.815,27.827,12100.0
2005-09-13 10:00:00,46.2,46.2,45.95,46.12,11300.0,27.833,27.833,27.6824,27.7848,11300.0
2005-09-13 10:30:00,46.17,46.25,46.14,46.18,16300.0,27.815,27.8632,27.7969,27.821,16300.0
2005-09-13 11:00:00,46.18,46.18,46.1,46.12,4600.0,27.821,27.821,27.7728,27.7848,4600.0
2005-09-13 11:30:00,46.13,46.21,46.13,46.17,4900.0,27.7909,27.8391,27.7909,27.815,4900.0
2005-09-13 12:00:00,46.17,46.17,46.09,46.12,2700.0,27.815,27.815,27.7668,27.7848,2700.0
2005-09-13 12:30:00,46.14,46.15,46.09,46.15,3600.0,27.7969,27.8029,27.7668,27.8029,3600.0
2005-09-13 13:00:00,46.15,46.15,46.09,46.14,3700.0,27.8029,27.8029,27.7668,27.7969,3700.0
2005-09-13 13:30:00,46.11,46.15,46.09,46.12,4700.0,27.7788,27.8029,27.7668,27.7848,4700.0
2005-09-13 14:00:00,46.11,46.19,46.1,46.17,11000.0,27.7788,27.827,27.7728,27.815,11000.0
2005-09-13 14:30:00,46.19,46.19,46.08,46.15,3800.0,27.827,27.827,27.7607,27.8029,3800.0
2005-09-13 15:00:00,46.16,46.16,46.0,46.06,5500.0,27.8089,27.8089,27.7125,27.7487,5500.0
2005-09-13 15:30:00,46.05,46.14,45.94,45.94,5400.0,27.7427,27.7969,27.6764,27.6764,5400.0
2005-09-14 09:30:00,46.02,46.21,45.91,46.05,3400.0,27.7246,27.8391,27.6583,27.7427,3400.0
2005-09-14 10:00:00,45.99,46.01,45.91,46.01,4700.0,27.7065,27.7186,27.6583,27.7186,4700.0
2005-09-14 10:30:00,45.93,46.1,45.91,45.94,5200.0,27.6704,27.7728,27.6583,27.6764,5200.0
2005-09-14 11:00:00,45.96,46.05,45.91,45.91,4700.0,27.6884,27.7427,27.6583,27.6583,4700.0
2005-09-14 11:30:00,45.92,46.0,45.91,45.94,2200.0,27.6643,27.7125,27.6583,27.6764,2200.0
2005-09-14 12:00:00,45.9,45.93,45.9,45.92,2300.0,27.6523,27.6704,27.6523,27.6643,2300.0
2005-09-14 12:30:00,45.9,45.93,45.85,45.91,9600.0,27.6523,27.6704,27.6222,27.6583,9600.0
2005-09-14 13:00:00,45.92,45.98,45.91,45.92,5900.0,27.6643,27.7005,27.6583,27.6643,5900.0
2005-09-14 13:30:00,45.92,45.93,45.9,45.92,6000.0,27.6643,27.6704,27.6523,27.6643,6000.0
2005-09-14 14:00:00,45.91,45.94,45.9,45.92,6600.0,27.6583,27.6764,27.6523,27.6643,6600.0
2005-09-14 14:30:00,45.91,45.95,45.9,45.93,4500.0,27.6583,27.6824,27.6523,27.6704,4500.0
2005-09-14 15:00:00,45.91,45.92,45.81,45.86,50300.0,27.6583,27.6643,27.5981,27.6282,50300.0
2005-09-14 15:30:00,45.86,45.9,45.85,45.86,20100.0,27.6282,27.6523,27.6222,27.6282,20100.0
2005-09-15 09:30:00,45.93,46.15,45.9,45.9,7800.0,27.6704,27.8029,27.6523,27.6523,7800.0
2005-09-15 10:00:00,45.95,45.96,45.77,45.77,6100.0,27.6824,27.6884,27.574,27.574,6100.0
2005-09-15 10:30:00,45.8,45.92,45.77,45.86,12700.0,27.592,27.6643,27.574,27.6282,12700.0
2005-09-15 11:00:00,45.86,45.91,45.82,45.89,19700.0,27.6282,27.6583,27.6041,27.6463,19700.0
2005-09-15 11:30:00,45.85,45.91,45.82,45.87,6200.0,27.6222,27.6583,27.6041,27.6342,6200.0
2005-09-15 12:00:00,45.85,45.87,45.75,45.77,7900.0,27.6222,27.6342,27.5619,27.574,7900.0
2005-09-15 12:30:00,45.78,45.79,45.76,45.79,4800.0,27.58,27.586,27.568,27.586,4800.0
2005-09-15 13:00:00,45.79,45.87,45.79,45.87,19000.0,27.586,27.6342,27.586,27.6342,19000.0
2005-09-15 13:30:00,45.87,45.87,45.83,45.83,2600.0,27.6342,27.6342,27.6101,27.6101,2600.0
2005-09-15 14:00:00,45.83,45.87,45.8,45.86,2000.0,27.6101,27.6342,27.592,27.6282,2000.0
2005-09-15 14:30:00,45.86,45.89,45.84,45.85,5200.0,27.6282,27.6463,27.6161,27.6222,5200.0
2005-09-15 15:00:00,45.88,45.92,45.83,45.91,18100.0,27.6402,27.6643,27.6101,27.6583,18100.0
2005-09-15 15:30:00,45.9,46.03,45.76,46.01,18400.0,27.6523,27.7306,27.568,27.7186,18400.0
2005-09-16 09:30:00,45.97,46.09,45.95,46.03,68200.0,27.6945,27.7668,27.6824,27.7306,68200.0
2005-09-16 10:00:00,46.11,46.11,45.9,45.95,11200.0,27.7788,27.7788,27.6523,27.6824,11200.0
2005-09-16 10:30:00,46.01,46.15,45.98,46.15,6500.0,27.7186,27.8029,27.7005,27.8029,6500.0
2005-09-16 11:00:00,46.1,46.1,46.04,46.07,3300.0,27.7728,27.7728,27.7366,27.7547,3300.0
2005-09-16 11:30:00,46.07,46.08,45.98,45.98,2000.0,27.7547,27.7607,27.7005,27.7005,2000.0
2005-09-16 12:00:00,46.03,46.03,45.94,45.97,2400.0,27.7306,27.7306,27.6764,27.6945,2400.0
2005-09-16 12:30:00,45.98,46.0,45.95,45.97,2700.0,27.7005,27.7125,27.6824,27.6945,2700.0
2005-09-16 13:00:00,45.98,45.99,45.95,45.96,2800.0,27.7005,27.7065,27.6824,27.6884,2800.0
2005-09-16 13:30:00,45.98,46.0,45.97,45.99,5200.0,27.7005,27.7125,27.6945,27.7065,5200.0
2005-09-16 14:00:00,46.02,46.06,45.99,45.99,3000.0,27.7246,27.7487,27.7065,27.7065,3000.0
2005-09-16 14:30:00,46.0,46.0,45.95,46.0,4100.0,27.7125,27.7125,27.6824,27.7125,4100.0
2005-09-16 15:00:00,46.0,46.04,45.98,46.04,18100.0,27.7125,27.7366,27.7005,27.7366,18100.0
2005-09-16 15:30:00,46.02,46.12,45.99,46.11,27800.0,27.7246,27.7848,27.7065,27.7788,27800.0
2005-09-19 09:30:00,46.05,46.05,45.75,45.89,8000.0,27.7427,27.7427,27.5619,27.6463,8000.0
2005-09-19 10:00:00,45.9,45.94,45.67,45.68,15600.0,27.6523,27.6764,27.5137,27.5198,15600.0
2005-09-19 10:30:00,45.71,45.94,45.71,45.89,5100.0,27.5378,27.6764,27.5378,27.6463,5100.0
2005-09-19 11:00:00,45.89,45.89,45.81,45.87,4100.0,27.6463,27.6463,27.5981,27.6342,4100.0
2005-09-19 11:30:00,45.86,45.86,45.77,45.77,10700.0,27.6282,27.6282,27.574,27.574,10700.0
2005-09-19 12:00:00,45.78,45.8,45.76,45.78,3200.0,27.58,27.592,27.568,27.58,3200.0
2005-09-19 12:30:00,45.76,45.76,45.45,45.6,27400.0,27.568,27.568,27.3812,27.4716,27400.0
2005-09-19 13:00:00,45.6,45.6,45.48,45.54,28500.0,27.4716,27.4716,27.3993,27.4354,28500.0
2005-09-19 13:30:00,45.55,45.55,45.52,45.52,1900.0,27.4414,27.4414,27.4234,27.4234,1900.0
2005-09-19 14:00:00,45.54,45.55,45.48,45.49,5800.0,27.4354,27.4414,27.3993,27.4053,5800.0
2005-09-19 14:30:00,45.49,45.55,45.45,45.5,68400.0,27.4053,27.4414,27.3812,27.4113,68400.0
2005-09-19 15:00:00,45.54,45.57,45.5,45.51,4900.0,27.4354,27.4535,27.4113,27.4173,4900.0
2005-09-19 15:30:00,45.52,45.56,45.44,45.44,48800.0,27.4234,27.4475,27.3752,27.3752,48800.0
2005-09-20 09:30:00,45.52,45.69,45.52,45.63,9600.0,27.4234,27.5258,27.4234,27.4896,9600.0
2005-09-20 10:00:00,45.62,45.73,45.54,45.69,8400.0,27.4836,27.5499,27.4354,27.5258,8400.0
2005-09-20 10:30:00,45.66,45.72,45.65,45.69,14100.0,27.5077,27.5439,27.5017,27.5258,14100.0
2005-09-20 11:00:00,45.69,45.71,45.69,45.7,10600.0,27.5258,27.5378,27.5258,27.5318,10600.0
2005-09-20 11:30:00,45.7,45.71,45.69,45.7,7500.0,27.5318,27.5378,27.5258,27.5318,7500.0
2005-09-20 12:00:00,45.71,45.71,45.57,45.65,15600.0,27.5378,27.5378,27.4535,27.5017,15600.0
2005-09-20 12:30:00,45.65,45.65,45.56,45.6,65300.0,27.5017,27.5017,27.4475,27.4716,65300.0
2005-09-20 13:00:00,45.6,45.6,45.52,45.55,2400.0,27.4716,27.4716,27.4234,27.4414,2400.0
2005-09-20 13:30:00,45.55,45.57,45.52,45.52,3800.0,27.4414,27.4535,27.4234,27.4234,3800.0
2005-09-20 14:00:00,45.52,45.55,45.36,45.37,19000.0,27.4234,27.4414,27.327,27.333,19000.0
2005-09-20 14:30:00,45.37,45.45,45.37,45.4,25300.0,27.333,27.3812,27.333,27.3511,25300.0
2005-09-20 15:00:00,45.4,45.47,45.24,45.47,53200.0,27.3511,27.3932,27.2547,27.3932,53200.0
2005-09-20 15:30:00,45.45,45.48,45.38,45.41,17500.0,27.3812,27.3993,27.339,27.3571,17500.0
2005-09-21 09:30:00,45.29,45.3,44.99,45.05,19900.0,27.2848,27.2908,27.1041,27.1402,19900.0
2005-09-21 10:00:00,45.05,45.05,44.89,44.9,12200.0,27.1402,27.1402,27.0438,27.0498,12200.0
2005-09-21 10:30:00,44.95,45.0,44.92,44.98,7300.0,27.08,27.1101,27.0619,27.098,7300.0
2005-09-21 11:00:00,44.97,45.02,44.81,44.81,15700.0,27.092,27.1221,26.9956,26.9956,15700.0
2005-09-21 11:30:00,44.83,44.85,44.8,44.82,10500.0,27.0077,27.0197,26.9896,27.0017,10500.0
2005-09-21 12:00:00,44.82,44.95,44.82,44.93,12700.0,27.0017,27.08,27.0017,27.0679,12700.0
2005-09-21 12:30:00,44.93,45.01,44.92,44.98,11500.0,27.0679,27.1161,27.0619,27.098,11500.0
2005-09-21 13:00:00,44.99,45.0,44.91,44.91,16900.0,27.1041,27.1101,27.0559,27.0559,16900.0
2005-09-21 13:30:00,44.9,44.91,44.73,44.75,13800.0,27.0498,27.0559,26.9474,26.9595,13800.0
2005-09-21 14:00:00,44.72,44.78,44.67,44.75,6900.0,26.9414,26.9776,26.9113,26.9595,6900.0
2005-09-21 14:30:00,44.73,44.95,44.67,44.93,9600.0,26.9474,27.08,26.9113,27.0679,9600.0
2005-09-21 15:00:00,44.93,44.93,44.74,44.8,8500.0,27.0679,27.0679,26.9535,26.9896,8500.0
2005-09-21 15:30:00,44.78,44.78,44.64,44.7,17800.0,26.9776,26.9776,26.8932,26.9294,17800.0
2005-09-22 09:30:00,44.6,44.61,44.23,44.23,11400.0,26.8691,26.8751,26.6462,26.6462,11400.0
2005-09-22 10:00:00,44.25,44.25,44.09,44.11,32600.0,26.6583,26.6583,26.5619,26.5739,32600.0
2005-09-22 10:30:00,44.01,44.15,44.01,44.1,51300.0,26.5137,26.598,26.5137,26.5679,51300.0
2005-09-22 11:00:00,44.1,44.22,44.07,44.18,10800.0,26.5679,26.6402,26.5498,26.6161,10800.0
2005-09-22 11:30:00,44.17,44.17,44.11,44.16,2200.0,26.6101,26.6101,26.5739,26.604,2200.0
2005-09-22 12:00:00,44.13,44.13,44.06,44.09,2300.0,26.586,26.586,26.5438,26.5619,2300.0
2005-09-22 12:30:00,44.09,44.09,43.96,44.02,25600.0,26.5619,26.5619,26.4835,26.5197,25600.0
2005-09-22 13:00:00,44.04,44.23,44.02,44.23,18400.0,26.5317,26.6462,26.5197,26.6462,18400.0
2005-09-22 13:30:00,44.23,44.39,44.19,44.34,10900.0,26.6462,26.7426,26.6221,26.7125,10900.0
2005-09-22 14:00:00,44.37,44.5,44.34,44.36,6400.0,26.7306,26.8089,26.7125,26.7245,6400.0
2005-09-22 14:30:00,44.36,44.45,44.33,44.36,10300.0,26.7245,26.7787,26.7065,26.7245,10300.0
2005-09-22 15:00:00,44.36,44.45,44.31,44.45,15000.0,26.7245,26.7787,26.6944,26.7787,15000.0
2005-09-22 15:30:00,44.45,44.6,44.45,44.51,26900.0,26.7787,26.8691,26.7787,26.8149,26900.0
2005-09-23 09:30:00,44.58,44.58,44.35,44.44,16200.0,26.8571,26.8571,26.7185,26.7727,16200.0
2005-09-23 10:00:00,44.52,44.6,44.5,44.56,23700.0,26.8209,26.8691,26.8089,26.845,23700.0
2005-09-23 10:30:00,44.52,44.6,44.48,44.51,4700.0,26.8209,26.8691,26.7968,26.8149,4700.0
2005-09-23 11:00:00,44.56,44.7,44.54,44.7,4800.0,26.845,26.9294,26.833,26.9294,4800.0
2005-09-23 11:30:00,44.67,44.68,44.65,44.67,3700.0,26.9113,26.9173,26.8992,26.9113,3700.0
2005-09-23 12:00:00,44.68,44.68,44.59,44.65,4100.0,26.9173,26.9173,26.8631,26.8992,4100.0
2005-09-23 12:30:00,44.64,44.64,44.61,44.63,2700.0,26.8932,26.8932,26.8751,26.8872,2700.0
2005-09-23 13:00:00,44.63,44.66,44.63,44.63,4100.0,26.8872,26.9053,26.8872,26.8872,4100.0
2005-09-23 13:30:00,44.62,44.8,44.62,44.79,6900.0,26.8812,26.9896,26.8812,26.9836,6900.0
2005-09-23 14:00:00,44.8,44.85,44.8,44.8,6800.0,26.9896,27.0197,26.9896,26.9896,6800.0
2005-09-23 14:30:00,44.8,44.81,44.79,44.79,5800.0,26.9896,26.9956,26.9836,26.9836,5800.0
2005-09-23 15:00:00,44.78,44.78,44.7,44.72,12500.0,26.9776,26.9776,26.9294,26.9414,12500.0
2005-09-23 15:30:00,44.72,44.74,44.66,44.68,11400.0,26.9414,26.9535,26.9053,26.9173,11400.0
2005-09-26 09:30:00,44.78,44.94,44.75,44.85,5800.0,26.9776,27.0739,26.9595,27.0197,5800.0
2005-09-26 10:00:00,44.83,45.12,44.8,45.11,6200.0,27.0077,27.1824,26.9896,27.1764,6200.0
2005-09-26 10:30:00,45.14,45.24,45.09,45.14,5400.0,27.1944,27.2547,27.1643,27.1944,5400.0
2005-09-26 11:00:00,45.14,45.16,45.04,45.04,7300.0,27.1944,27.2065,27.1342,27.1342,7300.0
2005-09-26 11:30:00,45.04,45.05,44.99,45.0,4000.0,27.1342,27.1402,27.1041,27.1101,4000.0
2005-09-26 12:00:00,45.04,45.11,45.02,45.06,3300.0,27.1342,27.1764,27.1221,27.1462,3300.0
2005-09-26 12:30:00,45.07,45.08,44.95,45.03,10900.0,27.1523,27.1583,27.08,27.1282,10900.0
2005-09-26 13:00:00,45.03,45.09,44.94,44.94,4400.0,27.1282,27.1643,27.0739,27.0739,4400.0
2005-09-26 13:30:00,44.94,44.94,44.81,44.91,8800.0,27.0739,27.0739,26.9956,27.0559,8800.0
2005-09-26 14:00:00,44.91,44.91,44.76,44.81,17400.0,27.0559,27.0559,26.9655,26.9956,17400.0
2005-09-26 14:30:00,44.83,44.85,44.74,44.78,32300.0,27.0077,27.0197,26.9535,26.9776,32300.0
2005-09-26 15:00:00,44.79,44.81,44.75,44.75,4200.0,26.9836,26.9956,26.9595,26.9595,4200.0
2005-09-26 15:30:00,44.77,44.84,44.76,44.76,13500.0,26.9715,27.0137,26.9655,26.9655,13500.0
2005-09-27 09:30:00,44.93,44.93,44.77,44.83,9900.0,27.0679,27.0679,26.9715,27.0077,9900.0
2005-09-27 10:00:00,44.84,45.02,44.7,44.98,19200.0,27.0137,27.1221,26.9294,27.098,19200.0
2005-09-27 10:30:00,44.98,45.03,44.83,44.84,13100.0,27.098,27.1282,27.0077,27.0137,13100.0
2005-09-27 11:00:00,44.84,44.84,44.73,44.77,12900.0,27.0137,27.0137,26.9474,26.9715,12900.0
2005-09-27 11:30:00,44.77,44.82,44.73,44.8,4400.0,26.9715,27.0017,26.9474,26.9896,4400.0
2005-09-27 12:00:00,44.77,44.85,44.77,44.8,5000.0,26.9715,27.0197,26.9715,26.9896,5000.0
2005-09-27 12:30:00,44.81,44.84,44.72,44.72,2800.0,26.9956,27.0137,26.9414,26.9414,2800.0
2005-09-27 13:00:00,44.71,44.74,44.68,44.71,2000.0,26.9354,26.9535,26.9173,26.9354,2000.0
2005-09-27 13:30:00,44.7,44.7,44.54,44.64,9500.0,26.9294,26.9294,26.833,26.8932,9500.0
2005-09-27 14:00:00,44.65,44.76,44.65,44.76,9300.0,26.8992,26.9655,26.8992,26.9655,9300.0
2005-09-27 14:30:00,44.76,44.9,44.7,44.89,19800.0,26.9655,27.0498,26.9294,27.0438,19800.0
2005-09-27 15:00:00,44.9,45.01,44.89,44.98,14800.0,27.0498,27.1161,27.0438,27.098,14800.0
2005-09-27 15:30:00,44.98,44.98,44.84,44.89,26800.0,27.098,27.098,27.0137,27.0438,26800.0
2005-09-28 09:30:00,44.92,45.0,44.75,44.75,5000.0,27.0619,27.1101,26.9595,26.9595,5000.0
2005-09-28 10:00:00,44.75,44.93,44.75,44.86,6900.0,26.9595,27.0679,26.9595,27.0257,6900.0
2005-09-28 10:30:00,44.82,45.02,44.78,44.99,15200.0,27.0017,27.1221,26.9776,27.1041,15200.0
2005-09-28 11:00:00,44.97,44.97,44.91,44.94,5600.0,27.092,27.092,27.0559,27.0739,5600.0
2005-09-28 11:30:00,44.92,44.92,44.69,44.69,4700.0,27.0619,27.0619,26.9233,26.9233,4700.0
2005-09-28 12:00:00,44.65,44.66,44.35,44.38,6900.0,26.8992,26.9053,26.7185,26.7366,6900.0
2005-09-28 12:30:00,44.36,44.36,44.25,44.27,5200.0,26.7245,26.7245,26.6583,26.6703,5200.0
2005-09-28 13:00:00,44.26,44.31,44.23,44.23,19800.0,26.6643,26.6944,26.6462,26.6462,19800.0
2005-09-28 13:30:00,44.2,44.2,43.84,43.84,21100.0,26.6281,26.6281,26.4113,26.4113,21100.0
2005-09-28 14:00:00,43.85,44.26,43.85,44.26,23000.0,26.4173,26.6643,26.4173,26.6643,23000.0
2005-09-28 14:30:00,44.26,44.42,44.26,44.33,9500.0,26.6643,26.7607,26.6643,26.7065,9500.0
2005-09-28 15:00:00,44.31,44.31,44.15,44.15,4400.0,26.6944,26.6944,26.598,26.598,4400.0
2005-09-28 15:30:00,44.14,44.18,44.0,44.04,28300.0,26.592,26.6161,26.5076,26.5317,28300.0
2005-09-29 09:30:00,44.18,44.26,44.06,44.06,15000.0,26.6161,26.6643,26.5438,26.5438,15000.0
2005-09-29 10:00:00,44.13,44.2,44.1,44.13,3400.0,26.586,26.6281,26.5679,26.586,3400.0
2005-09-29 10:30:00,44.06,44.18,44.06,44.1,4600.0,26.5438,26.6161,26.5438,26.5679,4600.0
2005-09-29 11:00:00,44.05,44.15,44.05,44.11,16300.0,26.5378,26.598,26.5378,26.5739,16300.0
2005-09-29 11:30:00,44.11,44.31,44.11,44.29,16800.0,26.5739,26.6944,26.5739,26.6824,16800.0
2005-09-29 12:00:00,44.32,44.44,44.29,44.42,8300.0,26.7004,26.7727,26.6824,26.7607,8300.0
2005-09-29 12:30:00,44.43,44.55,44.4,44.55,9100.0,26.7667,26.839,26.7486,26.839,9100.0
2005-09-29 13:00:00,44.55,44.82,44.53,44.8,11100.0,26.839,27.0017,26.8269,26.9896,11100.0
2005-09-29 13:30:00,44.81,44.97,44.81,44.9,4800.0,26.9956,27.092,26.9956,27.0498,4800.0
2005-09-29 14:00:00,44.91,45.02,44.91,44.96,4100.0,27.0559,27.1221,27.0559,27.086,4100.0
2005-09-29 14:30:00,44.96,44.99,44.85,44.88,5200.0,27.086,27.1041,27.0197,27.0378,5200.0
2005-09-29 15:00:00,44.84,44.96,44.81,44.95,11500.0,27.0137,27.086,26.9956,27.08,11500.0
2005-09-29 15:30:00,44.91,45.11,44.89,45.11,20300.0,27.0559,27.1764,27.0438,27.1764,20300.0
2005-09-30 09:30:00,45.2,45.25,44.62,44.7,7200.0,27.2306,27.2607,26.8812,26.9294,7200.0
2005-09-30 10:00:00,44.68,44.79,44.59,44.65,6000.0,26.9173,26.9836,26.8631,26.8992,6000.0
2005-09-30 10:30:00,44.64,44.79,44.58,44.76,5400.0,26.8932,26.9836,26.8571,26.9655,5400.0
2005-09-30 11:00:00,44.78,44.87,44.75,44.8,5000.0,26.9776,27.0318,26.9595,26.9896,5000.0
2005-09-30 11:30:00,44.78,44.84,44.69,44.7,3500.0,26.9776,27.0137,26.9233,26.9294,3500.0
2005-09-30 12:00:00,44.73,44.86,44.71,44.81,11500.0,26.9474,27.0257,26.9354,26.9956,11500.0
2005-09-30 12:30:00,44.82,44.85,44.78,44.8,9700.0,27.0017,27.0197,26.9776,26.9896,9700.0
2005-09-30 13:00:00,44.8,44.86,44.8,44.83,9300.0,26.9896,27.0257,26.9896,27.0077,9300.0
2005-09-30 13:30:00,44.84,44.91,44.81,44.85,7800.0,27.0137,27.0559,26.9956,27.0197,7800.0
2005-09-30 14:00:00,44.84,44.86,44.82,44.86,11100.0,27.0137,27.0257,27.0017,27.0257,11100.0
2005-09-30 14:30:00,44.87,44.89,44.85,44.86,26900.0,27.0318,27.0438,27.0197,27.0257,26900.0
2005-09-30 15:00:00,44.86,44.89,44.85,44.86,18000.0,27.0257,27.0438,27.0197,27.0257,18000.0
2005-09-30 15:30:00,44.86,45.01,44.86,44.95,35100.0,27.0257,27.1161,27.0257,27.08,35100.0
2005-10-03 09:30:00,45.12,45.24,45.1,45.2,15100.0,27.1824,27.2547,27.1703,27.2306,15100.0
2005-10-03 10:00:00,45.23,45.24,45.03,45.09,18000.0,27.2487,27.2547,27.1282,27.1643,18000.0
2005-10-03 10:30:00,45.08,45.08,45.02,45.03,10100.0,27.1583,27.1583,27.1221,27.1282,10100.0
2005-10-03 11:00:00,45.03,45.04,45.02,45.02,13600.0,27.1282,27.1342,27.1221,27.1221,13600.0
2005-10-03 11:30:00,45.02,45.02,44.94,44.95,10700.0,27.1221,27.1221,27.0739,27.08,10700.0
2005-10-03 12:00:00,44.95,45.03,44.9,44.9,6700.0,27.08,27.1282,27.0498,27.0498,6700.0
2005-10-03 12:30:00,44.9,44.91,44.85,44.87,3100.0,27.0498,27.0559,27.0197,27.0318,3100.0
2005-10-03 13:00:00,44.86,44.97,44.85,44.94,18800.0,27.0257,27.092,27.0197,27.0739,18800.0
2005-10-03 13:30:00,44.93,45.01,44.88,45.0,12500.0,27.0679,27.1161,27.0378,27.1101,12500.0
2005-10-03 14:00:00,44.96,45.01,44.83,44.92,6900.0,27.086,27.1161,27.0077,27.0619,6900.0
2005-10-03 14:30:00,44.93,45.06,44.93,45.01,11500.0,27.0679,27.1462,27.0679,27.1161,11500.0
2005-10-03 15:00:00,45.02,45.09,45.0,45.07,7000.0,27.1221,27.1643,27.1101,27.1523,7000.0
2005-10-03 15:30:00,45.07,45.2,45.04,45.2,35300.0,27.1523,27.2306,27.1342,27.2306,35300.0
2005-10-04 09:30:00,45.22,45.45,44.27,45.35,30400.0,27.2426,27.3812,26.6703,27.3209,30400.0
2005-10-04 10:00:00,45.35,45.52,45.28,45.49,20700.0,27.3209,27.4234,27.2788,27.4053,20700.0
2005-10-04 10:30:00,45.49,45.49,45.36,45.44,18800.0,27.4053,27.4053,27.327,27.3752,18800.0
2005-10-04 11:00:00,45.44,45.55,45.4,45.55,17600.0,27.3752,27.4414,27.3511,27.4414,17600.0
2005-10-04 11:30:00,45.55,45.7,45.55,45.6,9500.0,27.4414,27.5318,27.4414,27.4716,9500.0
2005-10-04 12:00:00,45.6,45.61,45.5,45.53,12500.0,27.4716,27.4776,27.4113,27.4294,12500.0
2005-10-04 12:30:00,45.51,45.58,45.5,45.53,15400.0,27.4173,27.4595,27.4113,27.4294,15400.0
2005-10-04 13:00:00,45.52,45.59,45.52,45.53,7200.0,27.4234,27.4655,27.4234,27.4294,7200.0
2005-10-04 13:30:00,45.57,45.58,45.41,45.42,6500.0,27.4535,27.4595,27.3571,27.3631,6500.0
2005-10-04 14:00:00,45.43,45.48,45.35,45.35,7900.0,27.3691,27.3993,27.3209,27.3209,7900.0
2005-10-04 14:30:00,45.31,45.39,45.2,45.3,20700.0,27.2969,27.345,27.2306,27.2908,20700.0
2005-10-04 15:00:00,45.21,45.25,45.09,45.19,24500.0,27.2366,27.2607,27.1643,27.2246,24500.0
2005-10-04 15:30:00,45.21,45.3,45.12,45.26,53100.0,27.2366,27.2908,27.1824,27.2667,53100.0
2005-10-05 09:30:00,45.35,45.35,44.83,44.84,15800.0,27.3209,27.3209,27.0077,27.0137,15800.0
2005-10-05 10:00:00,44.86,44.91,44.64,44.77,20100.0,27.0257,27.0559,26.8932,26.9715,20100.0
2005-10-05 10:30:00,44.78,44.86,44.62,44.85,22500.0,26.9776,27.0257,26.8812,27.0197,22500.0
2005-10-05 11:00:00,44.84,44.9,44.7,44.7,13600.0,27.0137,27.0498,26.9294,26.9294,13600.0
2005-10-05 11:30:00,44.66,44.82,44.66,44.75,13100.0,26.9053,27.0017,26.9053,26.9595,13100.0
2005-10-05 12:00:00,44.72,44.92,44.69,44.85,11400.0,26.9414,27.0619,26.9233,27.0197,11400.0
2005-10-05 12:30:00,44.85,45.0,44.85,44.99,5700.0,27.0197,27.1101,27.0197,27.1041,5700.0
2005-10-05 13:00:00,45.0,45.13,44.98,45.07,8900.0,27.1101,27.1884,27.098,27.1523,8900.0
2005-10-05 13:30:00,45.07,45.09,45.04,45.09,10900.0,27.1523,27.1643,27.1342,27.1643,10900.0
2005-10-05 14:00:00,45.1,45.16,45.0,45.0,14600.0,27.1703,27.2065,27.1101,27.1101,14600.0
2005-10-05 14:30:00,44.98,45.0,44.85,44.85,14000.0,27.098,27.1101,27.0197,27.0197,14000.0
2005-10-05 15:00:00,44.8,44.81,44.53,44.58,11500.0,26.9896,26.9956,26.8269,26.8571,11500.0
2005-10-05 15:30:00,44.59,44.65,44.02,44.33,68000.0,26.8631,26.8992,26.5197,26.7065,68000.0
2005-10-06 09:30:00,44.5,44.69,44.45,44.57,21400.0,26.8089,26.9233,26.7787,26.851,21400.0
2005-10-06 10:00:00,44.6,44.63,44.5,44.58,16700.0,26.8691,26.8872,26.8089,26.8571,16700.0
2005-10-06 10:30:00,44.58,44.82,44.54,44.7,22600.0,26.8571,27.0017,26.833,26.9294,22600.0
2005-10-06 11:00:00,44.73,44.96,44.69,44.92,14200.0,26.9474,27.086,26.9233,27.0619,14200.0
2005-10-06 11:30:00,44.9,44.96,44.84,44.93,25400.0,27.0498,27.086,27.0137,27.0679,25400.0
2005-10-06 12:00:00,44.92,44.94,44.77,44.8,16300.0,27.0619,27.0739,26.9715,26.9896,16300.0
2005-10-06 12:30:00,44.8,44.81,44.66,44.81,14600.0,26.9896,26.9956,26.9053,26.9956,14600.0
2005-10-06 13:00:00,44.81,44.89,44.8,44.85,9400.0,26.9956,27.0438,26.9896,27.0197,9400.0
2005-10-06 13:30:00,44.84,44.84,44.55,44.56,4400.0,27.0137,27.0137,26.839,26.845,4400.0
2005-10-06 14:00:00,44.54,44.54,44.43,44.43,12200.0,26.833,26.833,26.7667,26.7667,12200.0
2005-10-06 14:30:00,44.45,44.54,44.4,44.52,18600.0,26.7787,26.833,26.7486,26.8209,18600.0
2005-10-06 15:00:00,44.51,44.59,44.4,44.42,21400.0,26.8149,26.8631,26.7486,26.7607,21400.0
2005-10-06 15:30:00,44.44,44.6,44.33,44.51,57600.0,26.7727,26.8691,26.7065,26.8149,57600.0
2005-10-07 09:30:00,44.74,44.94,44.74,44.86,7800.0,26.9535,27.0739,26.9535,27.0257,7800.0
2005-10-07 10:00:00,44.87,44.92,44.8,44.82,11000.0,27.0318,27.0619,26.9896,27.0017,11000.0
2005-10-07 10:30:00,44.81,44.9,44.8,44.84,13700.0,26.9956,27.0498,26.9896,27.0137,13700.0
2005-10-07 11:00:00,44.84,44.91,44.75,44.91,20000.0,27.0137,27.0559,26.9595,27.0559,20000.0
2005-10-07 11:30:00,44.91,45.07,44.88,45.07,14400.0,27.0559,27.1523,27.0378,27.1523,14400.0
2005-10-07 12:00:00,45.05,45.05,44.85,44.88,9000.0,27.1402,27.1402,27.0197,27.0378,9000.0
2005-10-07 12:30:00,44.89,44.92,44.87,44.88,2700.0,27.0438,27.0619,27.0318,27.0378,2700.0
2005-10-07 13:00:00,44.89,44.9,44.85,44.9,6100.0,27.0438,27.0498,27.0197,27.0498,6100.0
2005-10-07 13:30:00,44.89,44.92,44.81,44.87,7200.0,27.0438,27.0619,26.9956,27.0318,7200.0
2005-10-07 14:00:00,44.86,44.87,44.67,44.71,9800.0,27.0257,27.0318,26.9113,26.9354,9800.0
2005-10-07 14:30:00,44.71,44.85,44.68,44.7,9900.0,26.9354,27.0197,26.9173,26.9294,9900.0
2005-10-07 15:00:00,44.7,44.78,44.62,44.63,9700.0,26.9294,26.9776,26.8812,26.8872,9700.0
2005-10-07 15:30:00,44.64,44.7,44.48,44.57,32200.0,26.8932,26.9294,26.7968,26.851,32200.0
2005-10-10 09:30:00,44.72,44.82,44.61,44.64,30200.0,26.9414,27.0017,26.8751,26.8932,30200.0
2005-10-10 10:00:00,44.64,44.84,44.55,44.8,22600.0,26.8932,27.0137,26.839,26.9896,22600.0
2005-10-10 10:30:00,44.79,44.79,44.61,44.66,18300.0,26.9836,26.9836,26.8751,26.9053,18300.0
2005-10-10 11:00:00,44.71,44.85,44.69,44.82,13900.0,26.9354,27.0197,26.9233,27.0017,13900.0
2005-10-10 11:30:00,44.83,44.87,44.75,44.75,4500.0,27.0077,27.0318,26.9595,26.9595,4500.0
2005-10-10 12:00:00,44.7,44.84,44.7,44.79,12700.0,26.9294,27.0137,26.9294,26.9836,12700.0
2005-10-10 12:30:00,44.79,44.8,44.66,44.76,8800.0,26.9836,26.9896,26.9053,26.9655,8800.0
2005-10-10 13:00:00,44.73,44.76,44.64,44.7,4700.0,26.9474,26.9655,26.8932,26.9294,4700.0
2005-10-10 13:30:00,44.69,44.72,44.62,44.62,2900.0,26.9233,26.9414,26.8812,26.8812,2900.0
2005-10-10 14:00:00,44.62,44.63,44.4,44.41,6100.0,26.8812,26.8872,26.7486,26.7546,6100.0
2005-10-10 14:30:00,44.38,44.43,44.35,44.38,16500.0,26.7366,26.7667,26.7185,26.7366,16500.0
2005-10-10 15:00:00,44.38,44.49,44.36,44.36,13100.0,26.7366,26.8028,26.7245,26.7245,13100.0
2005-10-10 15:30:00,44.35,44.49,44.26,44.28,22600.0,26.7185,26.8028,26.6643,26.6763,22600.0
2005-10-11 09:30:00,44.33,44.33,44.08,44.09,10300.0,26.7065,26.7065,26.5558,26.5619,10300.0
2005-10-11 10:00:00,44.11,44.12,43.91,44.0,31900.0,26.5739,26.5799,26.4534,26.5076,31900.0
2005-10-11 10:30:00,43.99,43.99,43.7,43.7,27700.0,26.5016,26.5016,26.3269,26.3269,27700.0
2005-10-11 11:00:00,43.76,43.76,43.5,43.52,9500.0,26.3631,26.3631,26.2064,26.2185,9500.0
2005-10-11 11:30:00,43.5,43.5,43.33,43.36,20100.0,26.2064,26.2064,26.104,26.1221,20100.0
2005-10-11 12:00:00,43.38,43.45,43.32,43.44,18100.0,26.1341,26.1763,26.098,26.1703,18100.0
2005-10-11 12:30:00,43.44,43.62,43.41,43.61,19000.0,26.1703,26.2787,26.1522,26.2727,19000.0
2005-10-11 13:00:00,43.6,43.74,43.6,43.7,4800.0,26.2667,26.351,26.2667,26.3269,4800.0
2005-10-11 13:30:00,43.71,43.82,43.68,43.72,5300.0,26.3329,26.3992,26.3149,26.339,5300.0
2005-10-11 14:00:00,43.66,43.82,43.6,43.8,16700.0,26.3028,26.3992,26.2667,26.3872,16700.0
2005-10-11 14:30:00,43.72,43.72,43.61,43.67,15700.0,26.339,26.339,26.2727,26.3088,15700.0
2005-10-11 15:00:00,43.65,43.77,43.6,43.66,18100.0,26.2968,26.3691,26.2667,26.3028,18100.0
2005-10-11 15:30:00,43.65,43.8,43.64,43.76,34900.0,26.2968,26.3872,26.2908,26.3631,34900.0
2005-10-12 09:30:00,43.89,44.05,43.76,43.92,9300.0,26.4414,26.5378,26.3631,26.4594,9300.0
2005-10-12 10:00:00,43.91,44.01,43.64,43.67,19800.0,26.4534,26.5137,26.2908,26.3088,19800.0
2005-10-12 10:30:00,43.66,43.66,43.23,43.34,32200.0,26.3028,26.3028,26.0438,26.11,32200.0
2005-10-12 11:00:00,43.33,43.57,43.32,43.42,10200.0,26.104,26.2486,26.098,26.1582,10200.0
2005-10-12 11:30:00,43.4,43.4,43.34,43.36,24000.0,26.1462,26.1462,26.11,26.1221,24000.0
2005-10-12 12:00:00,43.36,43.5,43.31,43.47,7400.0,26.1221,26.2064,26.092,26.1883,7400.0
2005-10-12 12:30:00,43.48,43.57,43.48,43.57,4400.0,26.1944,26.2486,26.1944,26.2486,4400.0
2005-10-12 13:00:00,43.53,43.63,43.51,43.52,6000.0,26.2245,26.2847,26.2124,26.2185,6000.0
2005-10-12 13:30:00,43.55,43.68,43.45,43.65,11100.0,26.2365,26.3149,26.1763,26.2968,11100.0
2005-10-12 14:00:00,43.67,43.68,43.42,43.46,11100.0,26.3088,26.3149,26.1582,26.1823,11100.0
2005-10-12 14:30:00,43.49,43.6,43.48,43.48,5700.0,26.2004,26.2667,26.1944,26.1944,5700.0
2005-10-12 15:00:00,43.47,43.76,43.47,43.72,17800.0,26.1883,26.3631,26.1883,26.339,17800.0
2005-10-12 15:30:00,43.7,43.9,43.61,43.83,22500.0,26.3269,26.4474,26.2727,26.4052,22500.0
2005-10-13 09:30:00,43.8,44.0,43.55,43.7,5600.0,26.3872,26.5076,26.2365,26.3269,5600.0
2005-10-13 10:00:00,43.72,43.89,43.72,43.84,5100.0,26.339,26.4414,26.339,26.4113,5100.0
2005-10-13 10:30:00,43.86,43.86,43.61,43.75,14500.0,26.4233,26.4233,26.2727,26.357,14500.0
2005-10-13 11:00:00,43.72,43.72,43.57,43.6,4400.0,26.339,26.339,26.2486,26.2667,4400.0
2005-10-13 11:30:00,43.56,43.56,43.46,43.5,7800.0,26.2426,26.2426,26.1823,26.2064,7800.0
2005-10-13 12:00:00,43.51,43.67,43.51,43.63,6500.0,26.2124,26.3088,26.2124,26.2847,6500.0
2005-10-13 12:30:00,43.63,43.81,43.63,43.73,12200.0,26.2847,26.3932,26.2847,26.345,12200.0
2005-10-13 13:00:00,43.74,43.75,43.67,43.68,10100.0,26.351,26.357,26.3088,26.3149,10100.0
2005-10-13 13:30:00,43.67,43.71,43.52,43.68,86700.0,26.3088,26.3329,26.2185,26.3149,86700.0
2005-10-13 14:00:00,43.68,44.05,43.68,43.94,31700.0,26.3149,26.5378,26.3149,26.4715,31700.0
2005-10-13 14:30:00,43.9,44.02,43.88,43.92,39800.0,26.4474,26.5197,26.4354,26.4594,39800.0
2005-10-13 15:00:00,43.89,43.95,43.8,43.84,36200.0,26.4414,26.4775,26.3872,26.4113,36200.0
2005-10-13 15:30:00,43.86,44.02,43.82,43.95,44500.0,26.4233,26.5197,26.3992,26.4775,44500.0
2005-10-14 09:30:00,44.16,44.29,44.12,44.2,17300.0,26.604,26.6824,26.5799,26.6281,17300.0
2005-10-14 10:00:00,44.16,44.27,44.11,44.15,18000.0,26.604,26.6703,26.5739,26.598,18000.0
2005-10-14 10:30:00,44.16,44.37,44.13,44.37,36000.0,26.604,26.7306,26.586,26.7306,36000.0
2005-10-14 11:00:00,44.36,44.44,44.26,44.39,8200.0,26.7245,26.7727,26.6643,26.7426,8200.0
2005-10-14 11:30:00,44.45,44.62,44.37,44.62,7900.0,26.7787,26.8812,26.7306,26.8812,7900.0
2005-10-14 12:00:00,44.61,44.73,44.51,44.58,21900.0,26.8751,26.9474,26.8149,26.8571,21900.0
2005-10-14 12:30:00,44.67,44.68,44.33,44.33,7900.0,26.9113,26.9173,26.7065,26.7065,7900.0
2005-10-14 13:00:00,44.36,44.41,44.34,44.38,10500.0,26.7245,26.7546,26.7125,26.7366,10500.0
2005-10-14 13:30:00,44.39,44.43,44.32,44.39,7700.0,26.7426,26.7667,26.7004,26.7426,7700.0
2005-10-14 14:00:00,44.37,44.38,44.2,44.25,8900.0,26.7306,26.7366,26.6281,26.6583,8900.0
2005-10-14 14:30:00,44.25,44.42,44.24,44.36,9600.0,26.6583,26.7607,26.6522,26.7245,9600.0
2005-10-14 15:00:00,44.36,44.46,44.33,44.33,10300.0,26.7245,26.7848,26.7065,26.7065,10300.0
2005-10-14 15:30:00,44.35,44.47,44.32,44.38,10000.0,26.7185,26.7908,26.7004,26.7366,10000.0
2005-10-17 09:30:00,44.42,44.53,44.21,44.36,8300.0,26.7607,26.8269,26.6342,26.7245,8300.0
2005-10-17 10:00:00,44.4,44.58,44.34,44.4,12300.0,26.7486,26.8571,26.7125,26.7486,12300.0
2005-10-17 10:30:00,44.4,44.41,44.2,44.21,9200.0,26.7486,26.7546,26.6281,26.6342,9200.0
2005-10-17 11:00:00,44.22,44.23,44.07,44.11,11600.0,26.6402,26.6462,26.5498,26.5739,11600.0
2005-10-17 11:30:00,44.12,44.12,43.95,43.96,15800.0,26.5799,26.5799,26.4775,26.4835,15800.0
2005-10-17 12:00:00,43.97,43.97,43.83,43.85,21300.0,26.4896,26.4896,26.4052,26.4173,21300.0
2005-10-17 12:30:00,43.85,43.86,43.7,43.71,24700.0,26.4173,26.4233,26.3269,26.3329,24700.0
2005-10-17 13:00:00,43.72,43.8,43.66,43.8,22300.0,26.339,26.3872,26.3028,26.3872,22300.0
2005-10-17 13:30:00,43.81,43.92,43.81,43.91,9900.0,26.3932,26.4594,26.3932,26.4534,9900.0
2005-10-17 14:00:00,43.91,43.96,43.82,43.94,10700.0,26.4534,26.4835,26.3992,26.4715,10700.0
2005-10-17 14:30:00,43.94,44.08,43.94,44.05,12300.0,26.4715,26.5558,26.4715,26.5378,12300.0
2005-10-17 15:00:00,44.09,44.2,44.05,44.19,8000.0,26.5619,26.6281,26.5378,26.6221,8000.0
2005-10-17 15:30:00,44.2,44.29,44.18,44.26,19800.0,26.6281,26.6824,26.6161,26.6643,19800.0
2005-10-18 09:30:00,44.32,44.36,44.16,44.16,9700.0,26.7004,26.7245,26.604,26.604,9700.0
2005-10-18 10:00:00,44.16,44.22,44.02,44.11,18400.0,26.604,26.6402,26.5197,26.5739,18400.0
2005-10-18 10:30:00,44.14,44.26,44.04,44.21,13100.0,26.592,26.6643,26.5317,26.6342,13100.0
2005-10-18 11:00:00,44.23,44.37,44.23,44.27,11600.0,26.6462,26.7306,26.6462,26.6703,11600.0
2005-10-18 11:30:00,44.25,44.32,44.19,44.32,6400.0,26.6583,26.7004,26.6221,26.7004,6400.0
2005-10-18 12:00:00,44.32,44.38,44.24,44.31,7400.0,26.7004,26.7366,26.6522,26.6944,7400.0
2005-10-18 12:30:00,44.3,44.36,44.14,44.17,9500.0,26.6884,26.7245,26.592,26.6101,9500.0
2005-10-18 13:00:00,44.17,44.18,43.91,43.98,12200.0,26.6101,26.6161,26.4534,26.4956,12200.0
2005-10-18 13:30:00,43.98,44.12,43.91,44.09,21100.0,26.4956,26.5799,26.4534,26.5619,21100.0
2005-10-18 14:00:00,44.08,44.2,44.05,44.14,8300.0,26.5558,26.6281,26.5378,26.592,8300.0
2005-10-18 14:30:00,44.12,44.18,43.99,44.0,10100.0,26.5799,26.6161,26.5016,26.5076,10100.0
2005-10-18 15:00:00,44.02,44.05,44.0,44.04,8400.0,26.5197,26.5378,26.5076,26.5317,8400.0
2005-10-18 15:30:00,44.03,44.03,43.95,43.96,17500.0,26.5257,26.5257,26.4775,26.4835,17500.0
2005-10-19 09:30:00,43.95,44.21,43.84,44.21,25200.0,26.4775,26.6342,26.4113,26.6342,25200.0
2005-10-19 10:00:00,44.2,44.26,44.07,44.19,16200.0,26.6281,26.6643,26.5498,26.6221,16200.0
2005-10-19 10:30:00,44.19,44.56,44.19,44.56,43400.0,26.6221,26.845,26.6221,26.845,43400.0
2005-10-19 11:00:00,44.62,45.15,44.62,44.87,74400.0,26.8812,27.2005,26.8812,27.0318,74400.0
2005-10-19 11:30:00,44.87,45.0,44.6,44.6,35400.0,27.0318,27.1101,26.8691,26.8691,35400.0
2005-10-19 12:00:00,44.62,44.65,44.46,44.61,34800.0,26.8812,26.8992,26.7848,26.8751,34800.0
2005-10-19 12:30:00,44.59,44.65,44.5,44.58,26100.0,26.8631,26.8992,26.8089,26.8571,26100.0
2005-10-19 13:00:00,44.58,44.82,44.57,44.78,21100.0,26.8571,27.0017,26.851,26.9776,21100.0
2005-10-19 13:30:00,44.8,45.0,44.8,44.91,24700.0,26.9896,27.1101,26.9896,27.0559,24700.0
2005-10-19 14:00:00,44.92,45.1,44.91,45.1,68800.0,27.0619,27.1703,27.0559,27.1703,68800.0
2005-10-19 14:30:00,45.1,45.6,45.09,45.59,80800.0,27.1703,27.4716,27.1643,27.4655,80800.0
2005-10-19 15:00:00,45.57,45.57,45.35,45.5,70100.0,27.4535,27.4535,27.3209,27.4113,70100.0
2005-10-19 15:30:00,45.5,45.9,45.5,45.86,55700.0,27.4113,27.6523,27.4113,27.6282,55700.0
2005-10-20 09:30:00,45.6,45.6,45.12,45.16,27300.0,27.4716,27.4716,27.1824,27.2065,27300.0
2005-10-20 10:00:00,45.16,45.49,45.16,45.45,38800.0,27.2065,27.4053,27.2065,27.3812,38800.0
2005-10-20 10:30:00,45.41,45.68,45.41,45.68,44000.0,27.3571,27.5198,27.3571,27.5198,44000.0
2005-10-20 11:00:00,45.68,45.78,45.68,45.78,23900.0,27.5198,27.58,27.5198,27.58,23900.0
2005-10-20 11:30:00,45.75,45.76,45.57,45.73,24100.0,27.5619,27.568,27.4535,27.5499,24100.0
2005-10-20 12:00:00,45.74,45.89,45.7,45.88,34500.0,27.5559,27.6463,27.5318,27.6402,34500.0
2005-10-20 12:30:00,45.91,45.93,45.86,45.9,18300.0,27.6583,27.6704,27.6282,27.6523,18300.0
2005-10-20 13:00:00,45.89,45.89,45.76,45.82,18600.0,27.6463,27.6463,27.568,27.6041,18600.0
2005-10-20 13:30:00,45.81,46.01,45.8,45.92,27900.0,27.5981,27.7186,27.592,27.6643,27900.0
2005-10-20 14:00:00,45.92,45.94,45.48,45.62,23800.0,27.6643,27.6764,27.3993,27.4836,23800.0
2005-10-20 14:30:00,45.62,45.65,45.5,45.63,12300.0,27.4836,27.5017,27.4113,27.4896,12300.0
2005-10-20 15:00:00,45.58,45.61,45.42,45.52,37700.0,27.4595,27.4776,27.3631,27.4234,37700.0
2005-10-20 15:30:00,45.51,45.81,45.5,45.66,53000.0,27.4173,27.5981,27.4113,27.5077,53000.0
2005-10-21 09:30:00,45.7,45.92,45.55,45.85,27700.0,27.5318,27.6643,27.4414,27.6222,27700.0
2005-10-21 10:00:00,45.84,46.09,45.84,46.02,31100.0,27.6161,27.7668,27.6161,27.7246,31100.0
2005-10-21 10:30:00,46.02,46.07,45.97,46.01,41700.0,27.7246,27.7547,27.6945,27.7186,41700.0
2005-10-21 11:00:00,46.03,46.05,45.85,45.9,28100.0,27.7306,27.7427,27.6222,27.6523,28100.0
2005-10-21 11:30:00,45.89,45.89,45.75,45.77,28400.0,27.6463,27.6463,27.5619,27.574,28400.0
2005-10-21 12:00:00,45.77,45.94,45.77,45.94,29900.0,27.574,27.6764,27.574,27.6764,29900.0
2005-10-21 12:30:00,45.95,45.95,45.89,45.92,36300.0,27.6824,27.6824,27.6463,27.6643,36300.0
2005-10-21 13:00:00,45.92,46.0,45.88,45.88,35500.0,27.6643,27.7125,27.6402,27.6402,35500.0
2005-10-21 13:30:00,45.88,45.94,45.85,45.88,22500.0,27.6402,27.6764,27.6222,27.6402,22500.0
2005-10-21 14:00:00,45.89,45.9,45.78,45.79,16200.0,27.6463,27.6523,27.58,27.586,16200.0
2005-10-21 14:30:00,45.79,45.85,45.72,45.72,29100.0,27.586,27.6222,27.5439,27.5439,29100.0
2005-10-21 15:00:00,45.72,45.75,45.6,45.66,42900.0,27.5439,27.5619,27.4716,27.5077,42900.0
2005-10-21 15:30:00,45.66,45.75,45.56,45.59,60100.0,27.5077,27.5619,27.4475,27.4655,60100.0
2005-10-24 09:30:00,45.59,45.72,45.55,45.7,14000.0,27.4655,27.5439,27.4414,27.5318,14000.0
2005-10-24 10:00:00,45.72,45.95,45.72,45.88,13900.0,27.5439,27.6824,27.5439,27.6402,13900.0
2005-10-24 10:30:00,45.87,46.05,45.75,45.87,18800.0,27.6342,27.7427,27.5619,27.6342,18800.0
2005-10-24 11:00:00,45.88,46.06,45.86,46.06,13100.0,27.6402,27.7487,27.6282,27.7487,13100.0
2005-10-24 11:30:00,46.06,46.38,46.0,46.38,37300.0,27.7487,27.9415,27.7125,27.9415,37300.0
2005-10-24 12:00:00,46.33,46.57,46.32,46.52,17600.0,27.9113,28.0559,27.9053,28.0258,17600.0
2005-10-24 12:30:00,46.55,46.6,46.5,46.52,13300.0,28.0439,28.074,28.0138,28.0258,13300.0
2005-10-24 13:00:00,46.51,46.55,46.5,46.5,13700.0,28.0198,28.0439,28.0138,28.0138,13700.0
2005-10-24 13:30:00,46.52,46.57,46.5,46.56,22300.0,28.0258,28.0559,28.0138,28.0499,22300.0
2005-10-24 14:00:00,46.52,46.59,46.5,46.55,12200.0,28.0258,28.068,28.0138,28.0439,12200.0
2005-10-24 14:30:00,46.51,46.55,46.35,46.42,15900.0,28.0198,28.0439,27.9234,27.9656,15900.0
2005-10-24 15:00:00,46.4,46.62,46.4,46.61,16900.0,27.9535,28.0861,27.9535,28.08,16900.0
2005-10-24 15:30:00,46.62,46.77,46.6,46.74,24000.0,28.0861,28.1764,28.074,28.1583,24000.0
2005-10-25 09:30:00,46.58,46.58,46.03,46.2,11900.0,28.062,28.062,27.7306,27.833,11900.0
2005-10-25 10:00:00,46.2,46.23,46.06,46.17,10500.0,27.833,27.8511,27.7487,27.815,10500.0
2005-10-25 10:30:00,46.16,46.18,46.1,46.18,18800.0,27.8089,27.821,27.7728,27.821,18800.0
2005-10-25 11:00:00,46.18,46.27,46.13,46.21,27300.0,27.821,27.8752,27.7909,27.8391,27300.0
2005-10-25 11:30:00,46.22,46.22,46.1,46.19,32500.0,27.8451,27.8451,27.7728,27.827,32500.0
2005-10-25 12:00:00,46.18,46.21,46.15,46.15,10500.0,27.821,27.8391,27.8029,27.8029,10500.0
2005-10-25 12:30:00,46.12,46.14,45.98,46.06,12900.0,27.7848,27.7969,27.7005,27.7487,12900.0
2005-10-25 13:00:00,46.06,46.08,46.01,46.06,23800.0,27.7487,27.7607,27.7186,27.7487,23800.0
2005-10-25 13:30:00,46.06,46.07,45.95,45.95,29500.0,27.7487,27.7547,27.6824,27.6824,29500.0
2005-10-25 14:00:00,45.95,46.0,45.82,45.88,14600.0,27.6824,27.7125,27.6041,27.6402,14600.0
2005-10-25 14:30:00,45.88,45.98,45.88,45.98,15600.0,27.6402,27.7005,27.6402,27.7005,15600.0
2005-10-25 15:00:00,45.96,46.0,45.84,46.0,21700.0,27.6884,27.7125,27.6161,27.7125,21700.0
2005-10-25 15:30:00,45.98,46.17,45.87,46.15,27800.0,27.7005,27.815,27.6342,27.8029,27800.0
2005-10-26 09:30:00,45.91,45.96,45.65,45.89,12600.0,27.6583,27.6884,27.5017,27.6463,12600.0
2005-10-26 10:00:00,45.92,46.48,45.79,46.27,37700.0,27.6643,28.0017,27.586,27.8752,37700.0
2005-10-26 10:30:00,46.3,46.3,46.05,46.05,6300.0,27.8933,27.8933,27.7427,27.7427,6300.0
2005-10-26 11:00:00,46.05,46.2,46.02,46.12,11300.0,27.7427,27.833,27.7246,27.7848,11300.0
2005-10-26 11:30:00,46.18,46.21,46.0,46.0,10800.0,27.821,27.8391,27.7125,27.7125,10800.0
2005-10-26 12:00:00,46.0,46.15,45.97,46.1,8300.0,27.7125,27.8029,27.6945,27.7728,8300.0
2005-10-26 12:30:00,46.1,46.13,46.04,46.08,8800.0,27.7728,27.7909,27.7366,27.7607,8800.0
2005-10-26 13:00:00,46.1,46.12,45.85,45.86,5800.0,27.7728,27.7848,27.6222,27.6282,5800.0
2005-10-26 13:30:00,45.87,45.94,45.71,45.77,8400.0,27.6342,27.6764,27.5378,27.574,8400.0
2005-10-26 14:00:00,45.76,45.94,45.75,45.83,10600.0,27.568,27.6764,27.5619,27.6101,10600.0
2005-10-26 14:30:00,45.84,45.85,45.63,45.65,22500.0,27.6161,27.6222,27.4896,27.5017,22500.0
2005-10-26 15:00:00,45.65,45.73,45.6,45.64,29200.0,27.5017,27.5499,27.4716,27.4957,29200.0
2005-10-26 15:30:00,45.6,45.61,45.38,45.46,57300.0,27.4716,27.4776,27.339,27.3872,57300.0
2005-10-27 09:30:00,45.0,45.3,44.9,45.15,11100.0,27.2605,27.4423,27.2,27.3514,11100.0
2005-10-27 10:00:00,45.15,45.2,45.0,45.12,8700.0,27.3514,27.3817,27.2605,27.3332,8700.0
2005-10-27 10:30:00,45.09,45.2,44.97,45.15,10700.0,27.3151,27.3817,27.2424,27.3514,10700.0
2005-10-27 11:00:00,45.16,45.16,45.0,45.0,6000.0,27.3575,27.3575,27.2605,27.2605,6000.0
2005-10-27 11:30:00,45.01,45.04,44.96,45.01,8700.0,27.2666,27.2848,27.2363,27.2666,8700.0
2005-10-27 12:00:00,45.03,45.1,45.0,45.05,7400.0,27.2787,27.3211,27.2605,27.2908,7400.0
2005-10-27 12:30:00,45.01,45.08,44.97,45.07,17000.0,27.2666,27.309,27.2424,27.3029,17000.0
2005-10-27 13:00:00,45.03,45.07,44.82,44.92,19900.0,27.2787,27.3029,27.1515,27.2121,19900.0
2005-10-27 13:30:00,44.92,45.02,44.9,45.02,10800.0,27.2121,27.2727,27.2,27.2727,10800.0
2005-10-27 14:00:00,45.01,45.05,44.95,45.01,6800.0,27.2666,27.2908,27.2302,27.2666,6800.0
2005-10-27 14:30:00,45.0,45.0,44.92,44.92,11600.0,27.2605,27.2605,27.2121,27.2121,11600.0
2005-10-27 15:00:00,44.92,44.92,44.8,44.87,14300.0,27.2121,27.2121,27.1394,27.1818,14300.0
2005-10-27 15:30:00,44.87,45.05,44.87,45.04,30800.0,27.1818,27.2908,27.1818,27.2848,30800.0
2005-10-28 09:30:00,45.3,45.5,45.24,45.48,11500.0,27.4423,27.5634,27.4059,27.5513,11500.0
2005-10-28 10:00:00,45.48,45.55,45.38,45.45,5600.0,27.5513,27.5937,27.4907,27.5331,5600.0
2005-10-28 10:30:00,45.4,45.4,45.17,45.3,9700.0,27.5029,27.5029,27.3635,27.4423,9700.0
2005-10-28 11:00:00,45.35,45.49,45.3,45.49,7600.0,27.4726,27.5574,27.4423,27.5574,7600.0
2005-10-28 11:30:00,45.49,45.51,45.34,45.51,7700.0,27.5574,27.5695,27.4665,27.5695,7700.0
2005-10-28 12:00:00,45.51,45.64,45.37,45.38,6500.0,27.5695,27.6482,27.4847,27.4907,6500.0
2005-10-28 12:30:00,45.41,45.46,45.22,45.22,19400.0,27.5089,27.5392,27.3938,27.3938,19400.0
2005-10-28 13:00:00,45.24,45.35,45.2,45.32,10700.0,27.4059,27.4726,27.3817,27.4544,10700.0
2005-10-28 13:30:00,45.32,45.33,45.26,45.32,8100.0,27.4544,27.4604,27.418,27.4544,8100.0
2005-10-28 14:00:00,45.32,45.58,45.32,45.44,19300.0,27.4544,27.6119,27.4544,27.5271,19300.0
2005-10-28 14:30:00,45.44,45.45,45.34,45.43,19400.0,27.5271,27.5331,27.4665,27.521,19400.0
2005-10-28 15:00:00,45.44,45.6,45.42,45.43,27000.0,27.5271,27.624,27.515,27.521,27000.0
2005-10-28 15:30:00,45.42,45.65,45.42,45.64,23900.0,27.515,27.6543,27.515,27.6482,23900.0
2005-10-31 09:30:00,45.69,45.85,45.65,45.85,17500.0,27.6785,27.7755,27.6543,27.7755,17500.0
2005-10-31 10:00:00,45.94,46.22,45.83,46.12,15600.0,27.83,27.9996,27.7633,27.939,15600.0
2005-10-31 10:30:00,46.11,46.17,46.07,46.15,14400.0,27.933,27.9693,27.9087,27.9572,14400.0
2005-10-31 11:00:00,46.15,46.34,46.12,46.24,22000.0,27.9572,28.0723,27.939,28.0117,22000.0
2005-10-31 11:30:00,46.22,46.29,45.97,45.99,6900.0,27.9996,28.042,27.8482,27.8603,6900.0
2005-10-31 12:00:00,46.0,46.12,45.9,45.95,7400.0,27.8663,27.939,27.8057,27.836,7400.0
2005-10-31 12:30:00,45.96,46.12,45.93,46.12,7200.0,27.8421,27.939,27.8239,27.939,7200.0
2005-10-31 13:00:00,46.12,46.2,46.08,46.15,5600.0,27.939,27.9875,27.9148,27.9572,5600.0
2005-10-31 13:30:00,46.16,46.18,46.07,46.08,7200.0,27.9633,27.9754,27.9087,27.9148,7200.0
2005-10-31 14:00:00,46.12,46.2,46.06,46.11,10800.0,27.939,27.9875,27.9027,27.933,10800.0
2005-10-31 14:30:00,46.11,46.14,46.0,46.06,14800.0,27.933,27.9511,27.8663,27.9027,14800.0
2005-10-31 15:00:00,46.09,46.14,46.08,46.11,11700.0,27.9208,27.9511,27.9148,27.933,11700.0
2005-10-31 15:30:00,46.11,46.19,46.05,46.17,27800.0,27.933,27.9814,27.8966,27.9693,27800.0
2005-11-01 09:30:00,46.0,46.0,45.7,45.7,8300.0,27.8663,27.8663,27.6846,27.6846,8300.0
2005-11-01 10:00:00,45.7,45.74,45.6,45.66,22800.0,27.6846,27.7088,27.624,27.6604,22800.0
2005-11-01 10:30:00,45.66,45.75,45.49,45.54,27900.0,27.6604,27.7149,27.5574,27.5877,27900.0
2005-11-01 11:00:00,45.53,45.55,45.51,45.55,31200.0,27.5816,27.5937,27.5695,27.5937,31200.0
2005-11-01 11:30:00,45.54,45.79,45.53,45.79,22600.0,27.5877,27.7391,27.5816,27.7391,22600.0
2005-11-01 12:00:00,45.81,45.84,45.72,45.74,9200.0,27.7512,27.7694,27.6967,27.7088,9200.0
2005-11-01 12:30:00,45.71,45.71,45.53,45.54,11900.0,27.6906,27.6906,27.5816,27.5877,11900.0
2005-11-01 13:00:00,45.53,45.54,45.47,45.5,9600.0,27.5816,27.5877,27.5453,27.5634,9600.0
2005-11-01 13:30:00,45.49,45.66,45.49,45.64,6800.0,27.5574,27.6604,27.5574,27.6482,6800.0
2005-11-01 14:00:00,45.65,45.78,45.56,45.75,8400.0,27.6543,27.7331,27.5998,27.7149,8400.0
2005-11-01 14:30:00,45.77,45.85,45.63,45.67,22700.0,27.727,27.7755,27.6422,27.6664,22700.0
2005-11-01 15:00:00,45.65,45.71,45.55,45.64,15200.0,27.6543,27.6906,27.5937,27.6482,15200.0
2005-11-01 15:30:00,45.66,45.75,45.56,45.59,24600.0,27.6604,27.7149,27.5998,27.618,24600.0
2005-11-02 09:30:00,45.59,45.99,45.59,45.7,7600.0,27.618,27.8603,27.618,27.6846,7600.0
2005-11-02 10:00:00,45.76,45.77,45.49,45.49,9900.0,27.7209,27.727,27.5574,27.5574,9900.0
2005-11-02 10:30:00,45.49,45.94,45.49,45.89,28500.0,27.5574,27.83,27.5574,27.7997,28500.0
2005-11-02 11:00:00,45.92,45.99,45.81,45.95,7600.0,27.8179,27.8603,27.7512,27.836,7600.0
2005-11-02 11:30:00,46.0,46.11,45.92,46.1,8200.0,27.8663,27.933,27.8179,27.9269,8200.0
2005-11-02 12:00:00,46.11,46.18,46.07,46.15,9300.0,27.933,27.9754,27.9087,27.9572,9300.0
2005-11-02 12:30:00,46.15,46.3,46.13,46.14,18100.0,27.9572,28.0481,27.9451,27.9511,18100.0
2005-11-02 13:00:00,46.14,46.25,46.1,46.14,11500.0,27.9511,28.0178,27.9269,27.9511,11500.0
2005-11-02 13:30:00,46.16,46.18,46.11,46.18,4400.0,27.9633,27.9754,27.933,27.9754,4400.0
2005-11-02 14:00:00,46.18,46.18,46.05,46.06,5300.0,27.9754,27.9754,27.8966,27.9027,5300.0
2005-11-02 14:30:00,46.06,46.06,45.86,45.86,16300.0,27.9027,27.9027,27.7815,27.7815,16300.0
2005-11-02 15:00:00,45.86,45.95,45.86,45.93,24400.0,27.7815,27.836,27.7815,27.8239,24400.0
2005-11-02 15:30:00,45.92,45.94,45.79,45.85,59500.0,27.8179,27.83,27.7391,27.7755,59500.0
2005-11-03 09:30:00,46.05,46.07,45.85,45.89,6500.0,27.8966,27.9087,27.7755,27.7997,6500.0
2005-11-03 10:00:00,45.87,45.88,45.75,45.76,12000.0,27.7876,27.7936,27.7149,27.7209,12000.0
2005-11-03 10:30:00,45.72,45.93,45.72,45.82,10800.0,27.6967,27.8239,27.6967,27.7573,10800.0
2005-11-03 11:00:00,45.83,45.95,45.83,45.95,8200.0,27.7633,27.836,27.7633,27.836,8200.0
2005-11-03 11:30:00,45.95,45.99,45.86,45.94,6500.0,27.836,27.8603,27.7815,27.83,6500.0
2005-11-03 12:00:00,45.93,45.99,45.9,45.94,5100.0,27.8239,27.8603,27.8057,27.83,5100.0
2005-11-03 12:30:00,45.94,45.97,45.9,45.93,4700.0,27.83,27.8482,27.8057,27.8239,4700.0
2005-11-03 13:00:00,45.94,45.95,45.82,45.89,6900.0,27.83,27.836,27.7573,27.7997,6900.0
2005-11-03 13:30:00,45.85,45.87,45.79,45.79,6500.0,27.7755,27.7876,27.7391,27.7391,6500.0
2005-11-03 14:00:00,45.8,45.82,45.74,45.79,7200.0,27.7452,27.7573,27.7088,27.7391,7200.0
2005-11-03 14:30:00,45.79,45.81,45.71,45.75,7700.0,27.7391,27.7512,27.6906,27.7149,7700.0
2005-11-03 15:00:00,45.74,45.74,45.63,45.7,12200.0,27.7088,27.7088,27.6422,27.6846,12200.0
2005-11-03 15:30:00,45.7,45.74,45.57,45.69,78000.0,27.6846,27.7088,27.6058,27.6785,78000.0
2005-11-04 09:30:00,45.62,46.06,45.62,45.86,10700.0,27.6361,27.9027,27.6361,27.7815,10700.0
2005-11-04 10:00:00,45.88,45.9,45.82,45.87,10300.0,27.7936,27.8057,27.7573,27.7876,10300.0
2005-11-04 10:30:00,45.89,45.9,45.62,45.67,16700.0,27.7997,27.8057,27.6361,27.6664,16700.0
2005-11-04 11:00:00,45.71,45.75,45.62,45.62,9400.0,27.6906,27.7149,27.6361,27.6361,9400.0
2005-11-04 11:30:00,45.63,45.67,45.61,45.65,15200.0,27.6422,27.6664,27.6301,27.6543,15200.0
2005-11-04 12:00:00,45.65,45.73,45.63,45.64,26700.0,27.6543,27.7028,27.6422,27.6482,26700.0
2005-11-04 12:30:00,45.69,45.71,45.64,45.68,30600.0,27.6785,27.6906,27.6482,27.6725,30600.0
2005-11-04 13:00:00,45.65,45.69,45.63,45.69,14000.0,27.6543,27.6785,27.6422,27.6785,14000.0
2005-11-04 13:30:00,45.69,45.78,45.69,45.75,5500.0,27.6785,27.7331,27.6785,27.7149,5500.0
2005-11-04 14:00:00,45.75,45.8,45.68,45.68,16900.0,27.7149,27.7452,27.6725,27.6725,16900.0
2005-11-04 14:30:00,45.73,45.73,45.6,45.69,14200.0,27.7028,27.7028,27.624,27.6785,14200.0
2005-11-04 15:00:00,45.72,45.78,45.64,45.77,9700.0,27.6967,27.7331,27.6482,27.727,9700.0
2005-11-04 15:30:00,45.78,45.89,45.7,45.81,49800.0,27.7331,27.7997,27.6846,27.7512,49800.0
2005-11-07 09:30:00,45.83,45.9,45.56,45.84,15400.0,27.7633,27.8057,27.5998,27.7694,15400.0
2005-11-07 10:00:00,45.8,45.89,45.67,45.67,6500.0,27.7452,27.7997,27.6664,27.6664,6500.0
2005-11-07 10:30:00,45.67,45.88,45.67,45.8,17200.0,27.6664,27.7936,27.6664,27.7452,17200.0
2005-11-07 11:00:00,45.8,45.83,45.65,45.74,12100.0,27.7452,27.7633,27.6543,27.7088,12100.0
2005-11-07 11:30:00,45.73,45.87,45.73,45.82,14000.0,27.7028,27.7876,27.7028,27.7573,14000.0
2005-11-07 12:00:00,45.8,45.85,45.78,45.8,8600.0,27.7452,27.7755,27.7331,27.7452,8600.0
2005-11-07 12:30:00,45.8,45.84,45.7,45.78,11600.0,27.7452,27.7694,27.6846,27.7331,11600.0
2005-11-07 13:00:00,45.78,45.78,45.75,45.76,19500.0,27.7331,27.7331,27.7149,27.7209,19500.0
2005-11-07 13:30:00,45.76,45.85,45.7,45.76,20500.0,27.7209,27.7755,27.6846,27.7209,20500.0
2005-11-07 14:00:00,45.76,45.97,45.75,45.96,30900.0,27.7209,27.8482,27.7149,27.8421,30900.0
2005-11-07 14:30:00,45.93,46.06,45.87,46.05,25800.0,27.8239,27.9027,27.7876,27.8966,25800.0
2005-11-07 15:00:00,46.0,46.06,45.88,45.89,17900.0,27.8663,27.9027,27.7936,27.7997,17900.0
2005-11-07 15:30:00,45.86,46.0,45.86,45.91,30400.0,27.7815,27.8663,27.7815,27.8118,30400.0
2005-11-08 09:30:00,45.84,45.84,45.55,45.56,9000.0,27.7694,27.7694,27.5937,27.5998,9000.0
2005-11-08 10:00:00,45.58,45.61,45.43,45.48,10500.0,27.6119,27.6301,27.521,27.5513,10500.0
2005-11-08 10:30:00,45.5,45.64,45.5,45.55,18000.0,27.5634,27.6482,27.5634,27.5937,18000.0
2005-11-08 11:00:00,45.51,45.71,45.46,45.59,21700.0,27.5695,27.6906,27.5392,27.618,21700.0
2005-11-08 11:30:00,45.56,45.66,45.51,45.59,16100.0,27.5998,27.6604,27.5695,27.618,16100.0
2005-11-08 12:00:00,45.59,45.7,45.55,45.59,16800.0,27.618,27.6846,27.5937,27.618,16800.0
2005-11-08 12:30:00,45.59,45.64,45.54,45.56,21200.0,27.618,27.6482,27.5877,27.5998,21200.0
2005-11-08 13:00:00,45.55,45.57,45.5,45.57,21300.0,27.5937,27.6058,27.5634,27.6058,21300.0
2005-11-08 13:30:00,45.61,45.61,45.48,45.55,25100.0,27.6301,27.6301,27.5513,27.5937,25100.0
2005-11-08 14:00:00,45.54,45.58,45.5,45.51,14400.0,27.5877,27.6119,27.5634,27.5695,14400.0
2005-11-08 14:30:00,45.51,45.55,45.46,45.52,28800.0,27.5695,27.5937,27.5392,27.5755,28800.0
2005-11-08 15:00:00,45.53,45.56,45.46,45.52,69400.0,27.5816,27.5998,27.5392,27.5755,69400.0
2005-11-08 15:30:00,45.54,45.54,45.45,45.5,19500.0,27.5877,27.5877,27.5331,27.5634,19500.0
2005-11-09 09:30:00,45.4,45.69,45.4,45.55,9200.0,27.5029,27.6785,27.5029,27.5937,9200.0
2005-11-09 10:00:00,45.48,45.84,45.48,45.74,6800.0,27.5513,27.7694,27.5513,27.7088,6800.0
2005-11-09 10:30:00,45.74,45.79,45.56,45.56,15100.0,27.7088,27.7391,27.5998,27.5998,15100.0
2005-11-09 11:00:00,45.5,45.59,45.5,45.56,4000.0,27.5634,27.618,27.5634,27.5998,4000.0
2005-11-09 11:30:00,45.54,45.64,45.51,45.61,3900.0,27.5877,27.6482,27.5695,27.6301,3900.0
2005-11-09 12:00:00,45.59,45.97,45.55,45.95,12000.0,27.618,27.8482,27.5937,27.836,12000.0
2005-11-09 12:30:00,45.91,46.0,45.84,46.0,12300.0,27.8118,27.8663,27.7694,27.8663,12300.0
2005-11-09 13:00:00,45.97,46.02,45.94,45.94,3800.0,27.8482,27.8784,27.83,27.83,3800.0
2005-11-09 13:30:00,45.93,45.97,45.86,45.88,2700.0,27.8239,27.8482,27.7815,27.7936,2700.0
2005-11-09 14:00:00,45.87,45.88,45.78,45.84,4100.0,27.7876,27.7936,27.7331,27.7694,4100.0
2005-11-09 14:30:00,45.83,45.93,45.69,45.72,7800.0,27.7633,27.8239,27.6785,27.6967,7800.0
2005-11-09 15:00:00,45.72,45.84,45.71,45.83,5700.0,27.6967,27.7694,27.6906,27.7633,5700.0
2005-11-09 15:30:00,45.8,45.82,45.7,45.8,9900.0,27.7452,27.7573,27.6846,27.7452,9900.0
2005-11-10 09:30:00,45.88,45.97,45.8,45.93,3300.0,27.7936,27.8482,27.7452,27.8239,3300.0
2005-11-10 10:00:00,45.94,45.94,45.45,45.58,5000.0,27.83,27.83,27.5331,27.6119,5000.0
2005-11-10 10:30:00,45.53,45.74,45.53,45.69,13200.0,27.5816,27.7088,27.5816,27.6785,13200.0
2005-11-10 11:00:00,45.75,45.92,45.75,45.92,6100.0,27.7149,27.8179,27.7149,27.8179,6100.0
2005-11-10 11:30:00,45.91,46.0,45.89,46.0,4200.0,27.8118,27.8663,27.7997,27.8663,4200.0
2005-11-10 12:00:00,46.0,46.06,45.99,46.05,2900.0,27.8663,27.9027,27.8603,27.8966,2900.0
2005-11-10 12:30:00,46.1,46.16,46.04,46.08,3800.0,27.9269,27.9633,27.8906,27.9148,3800.0
2005-11-10 13:00:00,46.1,46.38,46.1,46.36,6000.0,27.9269,28.0965,27.9269,28.0844,6000.0
2005-11-10 13:30:00,46.4,46.8,46.29,46.76,17100.0,28.1086,28.351,28.042,28.3267,17100.0
2005-11-10 14:00:00,46.78,46.81,46.69,46.81,25800.0,28.3388,28.357,28.2843,28.357,25800.0
2005-11-10 14:30:00,46.82,47.01,46.82,47.0,30400.0,28.3631,28.4782,28.3631,28.4721,30400.0
2005-11-10 15:00:00,47.04,47.05,46.99,47.02,23800.0,28.4963,28.5024,28.4661,28.4842,23800.0
2005-11-10 15:30:00,47.01,47.17,47.01,47.12,53400.0,28.4782,28.5751,28.4782,28.5448,53400.0
2005-11-11 09:30:00,46.97,47.05,46.95,46.96,8500.0,28.4539,28.5024,28.4418,28.4479,8500.0
2005-11-11 10:00:00,46.96,47.07,46.95,47.05,8600.0,28.4479,28.5145,28.4418,28.5024,8600.0
2005-11-11 10:30:00,47.08,47.09,47.0,47.0,6800.0,28.5206,28.5266,28.4721,28.4721,6800.0
2005-11-11 11:00:00,47.0,47.09,46.96,47.01,6000.0,28.4721,28.5266,28.4479,28.4782,6000.0
2005-11-11 11:30:00,47.02,47.08,47.0,47.04,3700.0,28.4842,28.5206,28.4721,28.4963,3700.0
2005-11-11 12:00:00,47.1,47.1,47.02,47.09,4700.0,28.5327,28.5327,28.4842,28.5266,4700.0
2005-11-11 12:30:00,47.06,47.1,47.04,47.08,3300.0,28.5085,28.5327,28.4963,28.5206,3300.0
2005-11-11 13:00:00,47.1,47.14,47.05,47.12,29100.0,28.5327,28.5569,28.5024,28.5448,29100.0
2005-11-11 13:30:00,47.13,47.14,47.12,47.13,2900.0,28.5509,28.5569,28.5448,28.5509,2900.0
2005-11-11 14:00:00,47.15,47.2,47.14,47.19,9500.0,28.563,28.5933,28.5569,28.5872,9500.0
2005-11-11 14:30:00,47.19,47.25,47.17,47.21,7500.0,28.5872,28.6236,28.5751,28.5993,7500.0
2005-11-11 15:00:00,47.23,47.25,47.2,47.23,13100.0,28.6114,28.6236,28.5933,28.6114,13100.0
2005-11-11 15:30:00,47.24,47.29,47.23,47.26,40200.0,28.6175,28.6478,28.6114,28.6296,40200.0
2005-11-14 09:30:00,47.35,47.35,47.14,47.15,17600.0,28.6841,28.6841,28.5569,28.563,17600.0
2005-11-14 10:00:00,47.17,47.25,47.09,47.2,15100.0,28.5751,28.6236,28.5266,28.5933,15100.0
2005-11-14 10:30:00,47.21,47.23,47.09,47.15,16000.0,28.5993,28.6114,28.5266,28.563,16000.0
2005-11-14 11:00:00,47.14,47.18,47.11,47.17,8200.0,28.5569,28.5812,28.5388,28.5751,8200.0
2005-11-14 11:30:00,47.15,47.17,47.12,47.16,10600.0,28.563,28.5751,28.5448,28.569,10600.0
2005-11-14 12:00:00,47.18,47.19,47.12,47.14,12100.0,28.5812,28.5872,28.5448,28.5569,12100.0
2005-11-14 12:30:00,47.15,47.2,47.14,47.17,7900.0,28.563,28.5933,28.5569,28.5751,7900.0
2005-11-14 13:00:00,47.17,47.24,47.16,47.22,33800.0,28.5751,28.6175,28.569,28.6054,33800.0
2005-11-14 13:30:00,47.23,47.38,47.18,47.37,17800.0,28.6114,28.7023,28.5812,28.6963,17800.0
2005-11-14 14:00:00,47.35,47.37,47.24,47.29,9700.0,28.6841,28.6963,28.6175,28.6478,9700.0
2005-11-14 14:30:00,47.29,47.48,47.29,47.46,20500.0,28.6478,28.7629,28.6478,28.7508,20500.0
2005-11-14 15:00:00,47.46,47.46,47.39,47.43,14900.0,28.7508,28.7508,28.7084,28.7326,14900.0
2005-11-14 15:30:00,47.43,47.61,47.37,47.51,23300.0,28.7326,28.8416,28.6963,28.7811,23300.0
2005-11-15 09:30:00,47.61,47.92,47.53,47.64,27400.0,28.8416,29.0294,28.7932,28.8598,27400.0
2005-11-15 10:00:00,47.59,47.63,47.53,47.56,11500.0,28.8295,28.8538,28.7932,28.8114,11500.0
2005-11-15 10:30:00,47.59,47.7,47.5,47.66,10600.0,28.8295,28.8962,28.775,28.8719,10600.0
2005-11-15 11:00:00,47.7,47.7,47.55,47.56,17200.0,28.8962,28.8962,28.8053,28.8114,17200.0
2005-11-15 11:30:00,47.58,47.71,47.57,47.71,10100.0,28.8235,28.9022,28.8174,28.9022,10100.0
2005-11-15 12:00:00,47.72,47.84,47.69,47.83,9500.0,28.9083,28.981,28.8901,28.9749,9500.0
2005-11-15 12:30:00,47.83,47.84,47.64,47.68,10400.0,28.9749,28.981,28.8598,28.8841,10400.0
2005-11-15 13:00:00,47.73,47.76,47.67,47.73,7200.0,28.9143,28.9325,28.878,28.9143,7200.0
2005-11-15 13:30:00,47.72,47.74,47.58,47.58,13100.0,28.9083,28.9204,28.8235,28.8235,13100.0
2005-11-15 14:00:00,47.58,47.64,47.47,47.61,19500.0,28.8235,28.8598,28.7568,28.8416,19500.0
2005-11-15 14:30:00,47.62,47.68,47.55,47.56,41500.0,28.8477,28.8841,28.8053,28.8114,41500.0
2005-11-15 15:00:00,47.56,47.63,47.53,47.56,22400.0,28.8114,28.8538,28.7932,28.8114,22400.0
2005-11-15 15:30:00,47.51,47.65,47.51,47.57,23700.0,28.7811,28.8659,28.7811,28.8174,23700.0
2005-11-16 09:30:00,47.59,47.66,47.4,47.5,4500.0,28.8295,28.8719,28.7144,28.775,4500.0
2005-11-16 10:00:00,47.47,47.47,47.18,47.18,10000.0,28.7568,28.7568,28.5812,28.5812,10000.0
2005-11-16 10:30:00,47.14,47.26,47.11,47.25,16400.0,28.5569,28.6296,28.5388,28.6236,16400.0
2005-11-16 11:00:00,47.25,47.31,47.2,47.3,20700.0,28.6236,28.6599,28.5933,28.6539,20700.0
2005-11-16 11:30:00,47.29,47.41,47.26,47.39,3600.0,28.6478,28.7205,28.6296,28.7084,3600.0
2005-11-16 12:00:00,47.39,47.47,47.39,47.42,2800.0,28.7084,28.7568,28.7084,28.7265,2800.0
2005-11-16 12:30:00,47.4,47.4,47.25,47.25,8100.0,28.7144,28.7144,28.6236,28.6236,8100.0
2005-11-16 13:00:00,47.26,47.29,47.25,47.28,3800.0,28.6296,28.6478,28.6236,28.6417,3800.0
2005-11-16 13:30:00,47.28,47.33,47.27,47.28,3700.0,28.6417,28.672,28.6357,28.6417,3700.0
2005-11-16 14:00:00,47.28,47.31,47.25,47.3,6600.0,28.6417,28.6599,28.6236,28.6539,6600.0
2005-11-16 14:30:00,47.29,47.37,47.17,47.27,19200.0,28.6478,28.6963,28.5751,28.6357,19200.0
2005-11-16 15:00:00,47.26,47.28,47.17,47.19,16000.0,28.6296,28.6417,28.5751,28.5872,16000.0
2005-11-16 15:30:00,47.19,47.22,47.06,47.12,16100.0,28.5872,28.6054,28.5085,28.5448,16100.0
2005-11-17 09:30:00,47.23,47.24,46.99,47.02,10000.0,28.6114,28.6175,28.4661,28.4842,10000.0
2005-11-17 10:00:00,47.02,47.18,46.9,47.06,12700.0,28.4842,28.5812,28.4115,28.5085,12700.0
2005-11-17 10:30:00,47.07,47.09,46.98,46.99,7100.0,28.5145,28.5266,28.46,28.4661,7100.0
2005-11-17 11:00:00,46.98,47.16,46.98,47.1,6400.0,28.46,28.569,28.46,28.5327,6400.0
2005-11-17 11:30:00,47.06,47.17,47.04,47.1,4600.0,28.5085,28.5751,28.4963,28.5327,4600.0
2005-11-17 12:00:00,47.1,47.2,47.09,47.17,5800.0,28.5327,28.5933,28.5266,28.5751,5800.0
2005-11-17 12:30:00,47.2,47.34,47.18,47.26,13200.0,28.5933,28.6781,28.5812,28.6296,13200.0
2005-11-17 13:00:00,47.27,47.33,47.17,47.33,5100.0,28.6357,28.672,28.5751,28.672,5100.0
2005-11-17 13:30:00,47.27,47.39,47.23,47.31,7600.0,28.6357,28.7084,28.6114,28.6599,7600.0
2005-11-17 14:00:00,47.32,47.54,47.29,47.49,9600.0,28.666,28.7992,28.6478,28.769,9600.0
2005-11-17 14:30:00,47.59,47.7,47.51,47.54,9100.0,28.8295,28.8962,28.7811,28.7992,9100.0
2005-11-17 15:00:00,47.54,47.68,47.46,47.68,6700.0,28.7992,28.8841,28.7508,28.8841,6700.0
2005-11-17 15:30:00,47.59,47.76,47.55,47.7,35100.0,28.8295,28.9325,28.8053,28.8962,35100.0
2005-11-18 09:30:00,47.68,47.8,47.58,47.63,6900.0,28.8841,28.9567,28.8235,28.8538,6900.0
2005-11-18 10:00:00,47.65,47.66,47.46,47.46,7200.0,28.8659,28.8719,28.7508,28.7508,7200.0
2005-11-18 10:30:00,47.43,47.55,47.38,47.38,6500.0,28.7326,28.8053,28.7023,28.7023,6500.0
2005-11-18 11:00:00,47.37,47.49,47.24,47.49,11700.0,28.6963,28.769,28.6175,28.769,11700.0
2005-11-18 11:30:00,47.46,47.53,47.36,47.49,5300.0,28.7508,28.7932,28.6902,28.769,5300.0
2005-11-18 12:00:00,47.5,47.5,47.45,47.47,2600.0,28.775,28.775,28.7447,28.7568,2600.0
2005-11-18 12:30:00,47.43,47.43,47.32,47.36,2900.0,28.7326,28.7326,28.666,28.6902,2900.0
2005-11-18 13:00:00,47.4,47.48,47.4,47.48,4000.0,28.7144,28.7629,28.7144,28.7629,4000.0
2005-11-18 13:30:00,47.48,47.6,47.48,47.58,14500.0,28.7629,28.8356,28.7629,28.8235,14500.0
2005-11-18 14:00:00,47.58,47.59,47.43,47.43,3000.0,28.8235,28.8295,28.7326,28.7326,3000.0
2005-11-18 14:30:00,47.43,47.6,47.43,47.56,5900.0,28.7326,28.8356,28.7326,28.8114,5900.0
2005-11-18 15:00:00,47.55,47.58,47.45,47.52,4300.0,28.8053,28.8235,28.7447,28.7871,4300.0
2005-11-18 15:30:00,47.49,47.68,47.49,47.57,22800.0,28.769,28.8841,28.769,28.8174,22800.0
2005-11-21 09:30:00,47.5,47.63,47.37,47.39,4800.0,28.775,28.8538,28.6963,28.7084,4800.0
2005-11-21 10:00:00,47.43,47.61,47.32,47.61,14400.0,28.7326,28.8416,28.666,28.8416,14400.0
2005-11-21 10:30:00,47.61,47.67,47.59,47.67,17600.0,28.8416,28.878,28.8295,28.878,17600.0
2005-11-21 11:00:00,47.7,47.86,47.68,47.83,9700.0,28.8962,28.9931,28.8841,28.9749,9700.0
2005-11-21 11:30:00,47.83,47.83,47.71,47.75,7800.0,28.9749,28.9749,28.9022,28.9265,7800.0
2005-11-21 12:00:00,47.75,47.75,47.68,47.74,5000.0,28.9265,28.9265,28.8841,28.9204,5000.0
2005-11-21 12:30:00,47.74,47.78,47.7,47.75,12600.0,28.9204,28.9446,28.8962,28.9265,12600.0
2005-11-21 13:00:00,47.75,47.89,47.74,47.89,6300.0,28.9265,29.0113,28.9204,29.0113,6300.0
2005-11-21 13:30:00,47.86,47.9,47.83,47.9,14200.0,28.9931,29.0173,28.9749,29.0173,14200.0
2005-11-21 14:00:00,47.89,47.9,47.8,47.9,10000.0,29.0113,29.0173,28.9567,29.0173,10000.0
2005-11-21 14:30:00,47.9,47.9,47.75,47.81,10700.0,29.0173,29.0173,28.9265,28.9628,10700.0
2005-11-21 15:00:00,47.8,47.99,47.77,47.99,15200.0,28.9567,29.0718,28.9386,29.0718,15200.0
2005-11-21 15:30:00,47.98,48.23,47.95,48.14,39800.0,29.0658,29.2172,29.0476,29.1627,39800.0
2005-11-22 09:30:00,48.05,48.05,47.65,47.65,6000.0,29.1082,29.1082,28.8659,28.8659,6000.0
2005-11-22 10:00:00,47.66,47.93,47.66,47.8,5600.0,28.8719,29.0355,28.8719,28.9567,5600.0
2005-11-22 10:30:00,47.74,47.83,47.72,47.83,5900.0,28.9204,28.9749,28.9083,28.9749,5900.0
2005-11-22 11:00:00,47.85,47.92,47.74,47.84,11100.0,28.987,29.0294,28.9204,28.981,11100.0
2005-11-22 11:30:00,47.83,47.99,47.82,47.99,12200.0,28.9749,29.0718,28.9689,29.0718,12200.0
2005-11-22 12:00:00,47.99,48.0,47.95,47.95,11200.0,29.0718,29.0779,29.0476,29.0476,11200.0
2005-11-22 12:30:00,47.95,47.97,47.85,47.93,7800.0,29.0476,29.0597,28.987,29.0355,7800.0
2005-11-22 13:00:00,47.93,47.97,47.84,47.86,6400.0,29.0355,29.0597,28.981,28.9931,6400.0
2005-11-22 13:30:00,47.84,47.9,47.79,47.89,5800.0,28.981,29.0173,28.9507,29.0113,5800.0
2005-11-22 14:00:00,47.93,48.25,47.93,48.25,14700.0,29.0355,29.2294,29.0355,29.2294,14700.0
2005-11-22 14:30:00,48.25,48.35,48.19,48.27,50100.0,29.2294,29.2899,29.193,29.2415,50100.0
2005-11-22 15:00:00,48.28,48.45,48.26,48.37,45400.0,29.2475,29.3505,29.2354,29.302,45400.0
2005-11-22 15:30:00,48.37,48.49,48.3,48.46,39400.0,29.302,29.3747,29.2596,29.3566,39400.0
2005-11-23 09:30:00,48.35,48.37,48.1,48.2,10600.0,29.2899,29.302,29.1385,29.1991,10600.0
2005-11-23 10:00:00,48.23,48.44,48.23,48.37,5500.0,29.2172,29.3445,29.2172,29.302,5500.0
2005-11-23 10:30:00,48.39,48.61,48.39,48.55,10600.0,29.3142,29.4474,29.3142,29.4111,10600.0
2005-11-23 11:00:00,48.52,48.76,48.51,48.74,26700.0,29.3929,29.5383,29.3869,29.5262,26700.0
2005-11-23 11:30:00,48.71,48.75,48.59,48.65,11400.0,29.508,29.5322,29.4353,29.4717,11400.0
2005-11-23 12:00:00,48.68,48.74,48.64,48.66,3100.0,29.4898,29.5262,29.4656,29.4777,3100.0
2005-11-23 12:30:00,48.67,48.78,48.67,48.78,6000.0,29.4838,29.5504,29.4838,29.5504,6000.0
2005-11-23 13:00:00,48.73,48.77,48.65,48.77,3500.0,29.5201,29.5444,29.4717,29.5444,3500.0
2005-11-23 13:30:00,48.76,48.82,48.74,48.74,5400.0,29.5383,29.5747,29.5262,29.5262,5400.0
2005-11-23 14:00:00,48.77,48.85,48.75,48.84,6200.0,29.5444,29.5928,29.5322,29.5868,6200.0
2005-11-23 14:30:00,48.84,48.85,48.73,48.77,8200.0,29.5868,29.5928,29.5201,29.5444,8200.0
2005-11-23 15:00:00,48.73,48.9,48.72,48.9,17200.0,29.5201,29.6231,29.5141,29.6231,17200.0
2005-11-23 15:30:00,48.89,48.97,48.79,48.93,38000.0,29.6171,29.6655,29.5565,29.6413,38000.0
2005-11-25 09:30:00,48.85,48.86,48.66,48.74,6600.0,29.5928,29.5989,29.4777,29.5262,6600.0
2005-11-25 10:00:00,48.68,48.75,48.6,48.6,3300.0,29.4898,29.5322,29.4414,29.4414,3300.0
2005-11-25 10:30:00,48.6,48.64,48.6,48.61,6100.0,29.4414,29.4656,29.4414,29.4474,6100.0
2005-11-25 11:00:00,48.61,48.64,48.6,48.6,3800.0,29.4474,29.4656,29.4414,29.4414,3800.0
2005-11-25 11:30:00,48.6,48.64,48.6,48.62,6100.0,29.4414,29.4656,29.4414,29.4535,6100.0
2005-11-25 12:00:00,48.6,48.72,48.6,48.69,5200.0,29.4414,29.5141,29.4414,29.4959,5200.0
2005-11-25 12:30:00,48.68,48.74,48.62,48.72,7400.0,29.4898,29.5262,29.4535,29.5141,7400.0
2005-11-25 13:00:00,48.64,48.64,48.64,48.64,600.0,29.4656,29.4656,29.4656,29.4656,600.0
2005-11-25 13:30:00,48.64,48.64,48.64,48.64,0.0,29.4656,29.4656,29.4656,29.4656,0.0
2005-11-25 14:00:00,48.64,48.64,48.64,48.64,0.0,29.4656,29.4656,29.4656,29.4656,0.0
2005-11-25 14:30:00,48.64,48.64,48.64,48.64,0.0,29.4656,29.4656,29.4656,29.4656,0.0
2005-11-25 15:00:00,48.64,48.64,48.64,48.64,0.0,29.4656,29.4656,29.4656,29.4656,0.0
2005-11-25 15:30:00,48.64,48.64,48.64,48.64,0.0,29.4656,29.4656,29.4656,29.4656,0.0
2005-11-28 09:30:00,48.6,48.67,48.34,48.4,4200.0,29.4414,29.4838,29.2839,29.3202,4200.0
2005-11-28 10:00:00,48.38,48.7,48.38,48.45,5900.0,29.3081,29.502,29.3081,29.3505,5900.0
2005-11-28 10:30:00,48.45,48.56,48.4,48.56,6600.0,29.3505,29.4171,29.3202,29.4171,6600.0
2005-11-28 11:00:00,48.52,48.66,48.5,48.63,5000.0,29.3929,29.4777,29.3808,29.4596,5000.0
2005-11-28 11:30:00,48.64,48.73,48.57,48.72,2700.0,29.4656,29.5201,29.4232,29.5141,2700.0
2005-11-28 12:00:00,48.72,48.81,48.64,48.64,3700.0,29.5141,29.5686,29.4656,29.4656,3700.0
2005-11-28 12:30:00,48.64,48.69,48.48,48.48,4100.0,29.4656,29.4959,29.3687,29.3687,4100.0
2005-11-28 13:00:00,48.48,48.62,48.48,48.62,3600.0,29.3687,29.4535,29.3687,29.4535,3600.0
2005-11-28 13:30:00,48.63,48.64,48.55,48.61,2900.0,29.4596,29.4656,29.4111,29.4474,2900.0
2005-11-28 14:00:00,48.57,48.62,48.53,48.6,2500.0,29.4232,29.4535,29.399,29.4414,2500.0
2005-11-28 14:30:00,48.58,48.65,48.57,48.57,3500.0,29.4293,29.4717,29.4232,29.4232,3500.0
2005-11-28 15:00:00,48.57,48.57,48.5,48.53,2200.0,29.4232,29.4232,29.3808,29.399,2200.0
2005-11-28 15:30:00,48.55,48.6,48.44,48.48,10600.0,29.4111,29.4414,29.3445,29.3687,10600.0
2005-11-29 09:30:00,48.53,48.53,48.12,48.42,12900.0,29.399,29.399,29.1506,29.3323,12900.0
2005-11-29 10:00:00,48.5,48.55,48.26,48.3,11000.0,29.3808,29.4111,29.2354,29.2596,11000.0
2005-11-29 10:30:00,48.36,48.44,48.28,48.28,14300.0,29.296,29.3445,29.2475,29.2475,14300.0
2005-11-29 11:00:00,48.29,48.32,48.24,48.28,16800.0,29.2536,29.2718,29.2233,29.2475,16800.0
2005-11-29 11:30:00,48.28,48.33,48.28,48.3,11200.0,29.2475,29.2778,29.2475,29.2596,11200.0
2005-11-29 12:00:00,48.3,48.31,48.25,48.27,14000.0,29.2596,29.2657,29.2294,29.2415,14000.0
2005-11-29 12:30:00,48.27,48.29,48.23,48.24,6800.0,29.2415,29.2536,29.2172,29.2233,6800.0
2005-11-29 13:00:00,48.2,48.2,48.05,48.1,20700.0,29.1991,29.1991,29.1082,29.1385,20700.0
2005-11-29 13:30:00,48.1,48.11,47.98,48.09,15900.0,29.1385,29.1445,29.0658,29.1324,15900.0
2005-11-29 14:00:00,48.09,48.16,48.06,48.08,4200.0,29.1324,29.1748,29.1143,29.1264,4200.0
2005-11-29 14:30:00,48.07,48.25,48.06,48.18,7200.0,29.1203,29.2294,29.1143,29.1869,7200.0
2005-11-29 15:00:00,48.18,48.23,48.15,48.23,8700.0,29.1869,29.2172,29.1688,29.2172,8700.0
2005-11-29 15:30:00,48.27,48.38,48.2,48.32,8500.0,29.2415,29.3081,29.1991,29.2718,8500.0
2005-11-30 09:30:00,48.3,48.38,48.16,48.24,4000.0,29.2596,29.3081,29.1748,29.2233,4000.0
2005-11-30 10:00:00,48.25,48.25,48.02,48.19,3000.0,29.2294,29.2294,29.09,29.193,3000.0
2005-11-30 10:30:00,48.18,48.39,48.18,48.2,5600.0,29.1869,29.3142,29.1869,29.1991,5600.0
2005-11-30 11:00:00,48.24,48.29,48.21,48.26,3900.0,29.2233,29.2536,29.2051,29.2354,3900.0
2005-11-30 11:30:00,48.26,48.29,48.05,48.07,3600.0,29.2354,29.2536,29.1082,29.1203,3600.0
2005-11-30 12:00:00,48.09,48.09,47.9,47.95,4300.0,29.1324,29.1324,29.0173,29.0476,4300.0
2005-11-30 12:30:00,47.96,48.03,47.92,48.01,3000.0,29.0537,29.0961,29.0294,29.084,3000.0
2005-11-30 13:00:00,48.0,48.07,47.92,47.96,8500.0,29.0779,29.1203,29.0294,29.0537,8500.0
2005-11-30 13:30:00,47.99,48.01,47.77,47.77,17200.0,29.0718,29.084,28.9386,28.9386,17200.0
2005-11-30 14:00:00,47.88,48.01,47.85,47.85,6800.0,29.0052,29.084,28.987,28.987,6800.0
2005-11-30 14:30:00,47.83,47.9,47.76,47.82,13600.0,28.9749,29.0173,28.9325,28.9689,13600.0
2005-11-30 15:00:00,47.85,47.86,47.68,47.73,11700.0,28.987,28.9931,28.8841,28.9143,11700.0
2005-11-30 15:30:00,47.73,47.76,47.7,47.74,20600.0,28.9143,28.9325,28.8962,28.9204,20600.0
2005-12-01 09:30:00,48.0,48.39,48.0,48.39,8300.0,29.0779,29.3142,29.0779,29.3142,8300.0
2005-12-01 10:00:00,48.37,48.44,48.29,48.33,4400.0,29.302,29.3445,29.2536,29.2778,4400.0
2005-12-01 10:30:00,48.32,48.5,48.23,48.45,10700.0,29.2718,29.3808,29.2172,29.3505,10700.0
2005-12-01 11:00:00,48.45,48.47,48.35,48.37,10400.0,29.3505,29.3626,29.2899,29.302,10400.0
2005-12-01 11:30:00,48.39,48.44,48.36,48.36,6500.0,29.3142,29.3445,29.296,29.296,6500.0
2005-12-01 12:00:00,48.38,48.44,48.36,48.4,3400.0,29.3081,29.3445,29.296,29.3202,3400.0
2005-12-01 12:30:00,48.4,48.49,48.39,48.41,10500.0,29.3202,29.3747,29.3142,29.3263,10500.0
2005-12-01 13:00:00,48.41,48.44,48.37,48.41,5900.0,29.3263,29.3445,29.302,29.3263,5900.0
2005-12-01 13:30:00,48.43,48.47,48.37,48.41,6800.0,29.3384,29.3626,29.302,29.3263,6800.0
2005-12-01 14:00:00,48.41,48.45,47.81,47.87,148600.0,29.3263,29.3505,28.9628,28.9992,148600.0
2005-12-01 14:30:00,47.88,48.23,47.79,48.19,61300.0,29.0052,29.2172,28.9507,29.193,61300.0
2005-12-01 15:00:00,48.2,48.34,48.2,48.34,31400.0,29.1991,29.2839,29.1991,29.2839,31400.0
2005-12-01 15:30:00,48.34,48.41,48.3,48.4,21700.0,29.2839,29.3263,29.2596,29.3202,21700.0
2005-12-02 09:30:00,48.3,48.3,47.8,47.9,17100.0,29.2596,29.2596,28.9567,29.0173,17100.0
2005-12-02 10:00:00,47.91,48.1,47.81,48.0,22100.0,29.0234,29.1385,28.9628,29.0779,22100.0
2005-12-02 10:30:00,48.01,48.14,47.85,47.95,25000.0,29.084,29.1627,28.987,29.0476,25000.0
2005-12-02 11:00:00,48.04,48.04,47.75,47.88,11000.0,29.1021,29.1021,28.9265,29.0052,11000.0
2005-12-02 11:30:00,47.91,48.03,47.85,47.86,29200.0,29.0234,29.0961,28.987,28.9931,29200.0
2005-12-02 12:00:00,47.87,47.96,47.83,47.84,18900.0,28.9992,29.0537,28.9749,28.981,18900.0
2005-12-02 12:30:00,47.83,47.89,47.75,47.79,11300.0,28.9749,29.0113,28.9265,28.9507,11300.0
2005-12-02 13:00:00,47.79,47.79,47.45,47.46,48100.0,28.9507,28.9507,28.7447,28.7508,48100.0
2005-12-02 13:30:00,47.49,47.52,47.04,47.23,111700.0,28.769,28.7871,28.4963,28.6114,111700.0
2005-12-02 14:00:00,47.3,47.41,47.3,47.41,13900.0,28.6539,28.7205,28.6539,28.7205,13900.0
2005-12-02 14:30:00,47.45,47.64,47.44,47.62,24600.0,28.7447,28.8598,28.7387,28.8477,24600.0
2005-12-02 15:00:00,47.64,47.85,47.55,47.82,19000.0,28.8598,28.987,28.8053,28.9689,19000.0
2005-12-02 15:30:00,47.84,47.9,47.74,47.85,16600.0,28.981,29.0173,28.9204,28.987,16600.0
2005-12-05 09:30:00,47.85,47.92,47.62,47.78,10300.0,28.987,29.0294,28.8477,28.9446,10300.0
2005-12-05 10:00:00,47.78,47.78,47.33,47.33,7100.0,28.9446,28.9446,28.672,28.672,7100.0
2005-12-05 10:30:00,47.33,47.41,47.28,47.3,9400.0,28.672,28.7205,28.6417,28.6539,9400.0
2005-12-05 11:00:00,47.3,47.44,47.2,47.35,18300.0,28.6539,28.7387,28.5933,28.6841,18300.0
2005-12-05 11:30:00,47.35,47.42,47.32,47.42,12900.0,28.6841,28.7265,28.666,28.7265,12900.0
2005-12-05 12:00:00,47.42,47.54,47.42,47.53,5000.0,28.7265,28.7992,28.7265,28.7932,5000.0
2005-12-05 12:30:00,47.53,47.78,47.48,47.74,12700.0,28.7932,28.9446,28.7629,28.9204,12700.0
2005-12-05 13:00:00,47.75,47.77,47.67,47.75,7500.0,28.9265,28.9386,28.878,28.9265,7500.0
2005-12-05 13:30:00,47.75,47.76,47.68,47.76,4300.0,28.9265,28.9325,28.8841,28.9325,4300.0
2005-12-05 14:00:00,47.76,47.77,47.68,47.75,4600.0,28.9325,28.9386,28.8841,28.9265,4600.0
2005-12-05 14:30:00,47.77,47.93,47.77,47.84,7600.0,28.9386,29.0355,28.9386,28.981,7600.0
2005-12-05 15:00:00,47.83,47.89,47.78,47.86,10200.0,28.9749,29.0113,28.9446,28.9931,10200.0
2005-12-05 15:30:00,47.86,47.98,47.86,47.87,8800.0,28.9931,29.0658,28.9931,28.9992,8800.0
2005-12-06 09:30:00,48.0,48.38,48.0,48.35,18200.0,29.0779,29.3081,29.0779,29.2899,18200.0
2005-12-06 10:00:00,48.32,48.38,48.2,48.2,13700.0,29.2718,29.3081,29.1991,29.1991,13700.0
2005-12-06 10:30:00,48.19,48.24,48.08,48.15,14900.0,29.193,29.2233,29.1264,29.1688,14900.0
2005-12-06 11:00:00,48.14,48.19,47.96,47.97,17300.0,29.1627,29.193,29.0537,29.0597,17300.0
2005-12-06 11:30:00,47.97,48.0,47.77,47.77,12500.0,29.0597,29.0779,28.9386,28.9386,12500.0
2005-12-06 12:00:00,47.83,48.04,47.83,47.98,7600.0,28.9749,29.1021,28.9749,29.0658,7600.0
2005-12-06 12:30:00,48.03,48.07,47.93,48.0,4800.0,29.0961,29.1203,29.0355,29.0779,4800.0
2005-12-06 13:00:00,48.02,48.1,47.92,47.92,10900.0,29.09,29.1385,29.0294,29.0294,10900.0
2005-12-06 13:30:00,47.93,48.01,47.93,48.0,4000.0,29.0355,29.084,29.0355,29.0779,4000.0
2005-12-06 14:00:00,48.02,48.05,48.01,48.04,9900.0,29.09,29.1082,29.084,29.1021,9900.0
2005-12-06 14:30:00,48.04,48.08,47.99,48.0,13300.0,29.1021,29.1264,29.0718,29.0779,13300.0
2005-12-06 15:00:00,48.0,48.05,47.68,47.85,11100.0,29.0779,29.1082,28.8841,28.987,11100.0
2005-12-06 15:30:00,47.84,47.87,47.5,47.58,25500.0,28.981,28.9992,28.775,28.8235,25500.0
2005-12-07 09:30:00,47.63,47.67,47.4,47.56,6500.0,28.8538,28.878,28.7144,28.8114,6500.0
2005-12-07 10:00:00,47.59,47.61,47.5,47.59,4600.0,28.8295,28.8416,28.775,28.8295,4600.0
2005-12-07 10:30:00,47.58,47.66,47.53,47.55,33300.0,28.8235,28.8719,28.7932,28.8053,33300.0
2005-12-07 11:00:00,47.53,47.53,47.32,47.39,7400.0,28.7932,28.7932,28.666,28.7084,7400.0
2005-12-07 11:30:00,47.42,47.49,47.36,47.39,7300.0,28.7265,28.769,28.6902,28.7084,7300.0
2005-12-07 12:00:00,47.38,47.41,47.32,47.41,9800.0,28.7023,28.7205,28.666,28.7205,9800.0
2005-12-07 12:30:00,47.4,47.41,47.33,47.39,4100.0,28.7144,28.7205,28.672,28.7084,4100.0
2005-12-07 13:00:00,47.4,47.42,47.15,47.21,4600.0,28.7144,28.7265,28.563,28.5993,4600.0
2005-12-07 13:30:00,47.18,47.19,47.06,47.12,14700.0,28.5812,28.5872,28.5085,28.5448,14700.0
2005-12-07 14:00:00,47.08,47.08,46.9,47.01,19600.0,28.5206,28.5206,28.4115,28.4782,19600.0
2005-12-07 14:30:00,47.02,47.14,46.99,47.06,10300.0,28.4842,28.5569,28.4661,28.5085,10300.0
2005-12-07 15:00:00,47.01,47.19,46.99,47.18,12500.0,28.4782,28.5872,28.4661,28.5812,12500.0
2005-12-07 15:30:00,47.17,47.32,47.16,47.31,8400.0,28.5751,28.666,28.569,28.6599,8400.0
2005-12-08 09:30:00,47.25,47.3,47.06,47.07,7400.0,28.6236,28.6539,28.5085,28.5145,7400.0
2005-12-08 10:00:00,47.14,47.21,47.08,47.13,6400.0,28.5569,28.5993,28.5206,28.5509,6400.0
2005-12-08 10:30:00,47.18,47.34,47.11,47.34,7300.0,28.5812,28.6781,28.5388,28.6781,7300.0
2005-12-08 11:00:00,47.34,47.45,47.29,47.29,10600.0,28.6781,28.7447,28.6478,28.6478,10600.0
2005-12-08 11:30:00,47.38,47.5,47.35,47.42,6100.0,28.7023,28.775,28.6841,28.7265,6100.0
2005-12-08 12:00:00,47.47,47.48,47.37,47.37,3300.0,28.7568,28.7629,28.6963,28.6963,3300.0
2005-12-08 12:30:00,47.36,47.4,47.22,47.28,3300.0,28.6902,28.7144,28.6054,28.6417,3300.0
2005-12-08 13:00:00,47.24,47.25,47.08,47.14,13900.0,28.6175,28.6236,28.5206,28.5569,13900.0
2005-12-08 13:30:00,47.15,47.26,47.15,47.26,4600.0,28.563,28.6296,28.563,28.6296,4600.0
2005-12-08 14:00:00,47.26,47.27,46.99,47.06,21300.0,28.6296,28.6357,28.4661,28.5085,21300.0
2005-12-08 14:30:00,47.03,47.07,46.92,47.06,12000.0,28.4903,28.5145,28.4237,28.5085,12000.0
2005-12-08 15:00:00,47.05,47.11,47.01,47.08,11100.0,28.5024,28.5388,28.4782,28.5206,11100.0
2005-12-08 15:30:00,47.08,47.15,47.03,47.09,9200.0,28.5206,28.563,28.4903,28.5266,9200.0
2005-12-09 09:30:00,47.21,47.38,47.21,47.38,3800.0,28.5993,28.7023,28.5993,28.7023,3800.0
2005-12-09 10:00:00,47.37,47.42,47.27,47.28,7000.0,28.6963,28.7265,28.6357,28.6417,7000.0
2005-12-09 10:30:00,47.29,47.36,47.27,47.36,7500.0,28.6478,28.6902,28.6357,28.6902,7500.0
2005-12-09 11:00:00,47.39,47.5,47.38,47.46,2900.0,28.7084,28.775,28.7023,28.7508,2900.0
2005-12-09 11:30:00,47.46,47.5,47.39,47.4,4100.0,28.7508,28.775,28.7084,28.7144,4100.0
2005-12-09 12:00:00,47.39,47.46,47.28,47.45,2900.0,28.7084,28.7508,28.6417,28.7447,2900.0
2005-12-09 12:30:00,47.51,47.55,47.51,47.55,2600.0,28.7811,28.8053,28.7811,28.8053,2600.0
2005-12-09 13:00:00,47.55,47.65,47.55,47.62,2100.0,28.8053,28.8659,28.8053,28.8477,2100.0
2005-12-09 13:30:00,47.62,47.78,47.62,47.75,3500.0,28.8477,28.9446,28.8477,28.9265,3500.0
2005-12-09 14:00:00,47.74,47.95,47.74,47.95,2700.0,28.9204,29.0476,28.9204,29.0476,2700.0
2005-12-09 14:30:00,47.95,47.95,47.8,47.88,7900.0,29.0476,29.0476,28.9567,29.0052,7900.0
2005-12-09 15:00:00,47.88,47.88,47.79,47.86,11000.0,29.0052,29.0052,28.9507,28.9931,11000.0
2005-12-09 15:30:00,47.82,47.88,47.7,47.88,13800.0,28.9689,29.0052,28.8962,29.0052,13800.0
2005-12-12 09:30:00,47.93,48.04,47.77,48.04,14600.0,29.0355,29.1021,28.9386,29.1021,14600.0
2005-12-12 10:00:00,48.0,48.09,47.93,47.96,14100.0,29.0779,29.1324,29.0355,29.0537,14100.0
2005-12-12 10:30:00,47.95,47.95,47.73,47.79,13700.0,29.0476,29.0476,28.9143,28.9507,13700.0
2005-12-12 11:00:00,47.82,47.87,47.79,47.84,6000.0,28.9689,28.9992,28.9507,28.981,6000.0
2005-12-12 11:30:00,47.81,47.81,47.75,47.75,5300.0,28.9628,28.9628,28.9265,28.9265,5300.0
2005-12-12 12:00:00,47.74,47.78,47.71,47.72,9800.0,28.9204,28.9446,28.9022,28.9083,9800.0
2005-12-12 12:30:00,47.65,47.68,47.55,47.63,4600.0,28.8659,28.8841,28.8053,28.8538,4600.0
2005-12-12 13:00:00,47.62,47.62,47.53,47.53,4100.0,28.8477,28.8477,28.7932,28.7932,4100.0
2005-12-12 13:30:00,47.53,47.56,47.52,47.56,2600.0,28.7932,28.8114,28.7871,28.8114,2600.0
2005-12-12 14:00:00,47.57,47.6,47.4,47.53,33700.0,28.8174,28.8356,28.7144,28.7932,33700.0
2005-12-12 14:30:00,47.55,47.66,47.54,47.65,3500.0,28.8053,28.8719,28.7992,28.8659,3500.0
2005-12-12 15:00:00,47.64,47.75,47.58,47.74,4400.0,28.8598,28.9265,28.8235,28.9204,4400.0
2005-12-12 15:30:00,47.76,47.76,47.66,47.76,7800.0,28.9325,28.9325,28.8719,28.9325,7800.0
2005-12-13 09:30:00,47.69,47.8,47.52,47.52,6000.0,28.8901,28.9567,28.7871,28.7871,6000.0
2005-12-13 10:00:00,47.53,47.53,47.12,47.13,9400.0,28.7932,28.7932,28.5448,28.5509,9400.0
2005-12-13 10:30:00,47.2,47.5,47.19,47.5,10500.0,28.5933,28.775,28.5872,28.775,10500.0
2005-12-13 11:00:00,47.48,47.5,47.44,47.47,8600.0,28.7629,28.775,28.7387,28.7568,8600.0
2005-12-13 11:30:00,47.48,47.78,47.48,47.74,20600.0,28.7629,28.9446,28.7629,28.9204,20600.0
2005-12-13 12:00:00,47.66,47.69,47.46,47.46,14400.0,28.8719,28.8901,28.7508,28.7508,14400.0
2005-12-13 12:30:00,47.47,47.48,47.36,47.36,6700.0,28.7568,28.7629,28.6902,28.6902,6700.0
2005-12-13 13:00:00,47.37,47.37,47.3,47.35,5800.0,28.6963,28.6963,28.6539,28.6841,5800.0
2005-12-13 13:30:00,47.35,47.46,47.34,47.44,10900.0,28.6841,28.7508,28.6781,28.7387,10900.0
2005-12-13 14:00:00,47.44,47.66,47.44,47.62,38300.0,28.7387,28.8719,28.7387,28.8477,38300.0
2005-12-13 14:30:00,47.64,47.77,47.64,47.77,25700.0,28.8598,28.9386,28.8598,28.9386,25700.0
2005-12-13 15:00:00,47.75,47.8,47.66,47.66,17800.0,28.9265,28.9567,28.8719,28.8719,17800.0
2005-12-13 15:30:00,47.69,47.79,47.66,47.68,37400.0,28.8901,28.9507,28.8719,28.8841,37400.0
2005-12-14 09:30:00,47.72,48.0,47.72,47.94,13500.0,28.9083,29.0779,28.9083,29.0416,13500.0
2005-12-14 10:00:00,47.95,48.16,47.94,48.16,17900.0,29.0476,29.1748,29.0416,29.1748,17900.0
2005-12-14 10:30:00,48.17,48.25,48.13,48.14,25100.0,29.1809,29.2294,29.1567,29.1627,25100.0
2005-12-14 11:00:00,48.14,48.14,47.93,47.93,10600.0,29.1627,29.1627,29.0355,29.0355,10600.0
2005-12-14 11:30:00,47.95,48.06,47.91,48.03,7500.0,29.0476,29.1143,29.0234,29.0961,7500.0
2005-12-14 12:00:00,48.0,48.01,47.94,47.95,6200.0,29.0779,29.084,29.0416,29.0476,6200.0
2005-12-14 12:30:00,47.91,48.01,47.9,47.97,5900.0,29.0234,29.084,29.0173,29.0597,5900.0
2005-12-14 13:00:00,47.98,48.02,47.96,47.96,8700.0,29.0658,29.09,29.0537,29.0537,8700.0
2005-12-14 13:30:00,47.96,48.16,47.95,48.15,11100.0,29.0537,29.1748,29.0476,29.1688,11100.0
2005-12-14 14:00:00,48.11,48.17,48.11,48.15,10000.0,29.1445,29.1809,29.1445,29.1688,10000.0
2005-12-14 14:30:00,48.16,48.16,48.08,48.15,17100.0,29.1748,29.1748,29.1264,29.1688,17100.0
2005-12-14 15:00:00,48.12,48.18,48.1,48.18,6200.0,29.1506,29.1869,29.1385,29.1869,6200.0
2005-12-14 15:30:00,48.15,48.17,48.05,48.09,13700.0,29.1688,29.1809,29.1082,29.1324,13700.0
2005-12-15 09:30:00,48.0,48.01,47.65,47.7,8300.0,29.0779,29.084,28.8659,28.8962,8300.0
2005-12-15 10:00:00,47.7,47.78,47.41,47.54,7700.0,28.8962,28.9446,28.7205,28.7992,7700.0
2005-12-15 10:30:00,47.6,47.65,47.5,47.57,7100.0,28.8356,28.8659,28.775,28.8174,7100.0
2005-12-15 11:00:00,47.57,47.6,47.49,47.52,5700.0,28.8174,28.8356,28.769,28.7871,5700.0
2005-12-15 11:30:00,47.53,47.58,47.48,47.53,4500.0,28.7932,28.8235,28.7629,28.7932,4500.0
2005-12-15 12:00:00,47.54,47.57,47.46,47.54,3000.0,28.7992,28.8174,28.7508,28.7992,3000.0
2005-12-15 12:30:00,47.53,47.56,47.49,47.53,5500.0,28.7932,28.8114,28.769,28.7932,5500.0
2005-12-15 13:00:00,47.52,47.52,47.36,47.46,9500.0,28.7871,28.7871,28.6902,28.7508,9500.0
2005-12-15 13:30:00,47.46,47.61,47.45,47.61,3400.0,28.7508,28.8416,28.7447,28.8416,3400.0
2005-12-15 14:00:00,47.6,47.64,47.55,47.57,4800.0,28.8356,28.8598,28.8053,28.8174,4800.0
2005-12-15 14:30:00,47.59,47.59,47.48,47.55,6300.0,28.8295,28.8295,28.7629,28.8053,6300.0
2005-12-15 15:00:00,47.56,47.61,47.47,47.61,6000.0,28.8114,28.8416,28.7568,28.8416,6000.0
2005-12-15 15:30:00,47.62,47.66,47.53,47.62,17600.0,28.8477,28.8719,28.7932,28.8477,17600.0
2005-12-16 09:30:00,47.66,48.08,47.66,48.08,27800.0,28.8719,29.1264,28.8719,29.1264,27800.0
2005-12-16 10:00:00,48.1,48.11,48.0,48.06,14300.0,29.1385,29.1445,29.0779,29.1143,14300.0
2005-12-16 10:30:00,48.05,48.08,48.0,48.05,9300.0,29.1082,29.1264,29.0779,29.1082,9300.0
2005-12-16 11:00:00,48.05,48.07,48.02,48.03,7700.0,29.1082,29.1203,29.09,29.0961,7700.0
2005-12-16 11:30:00,47.99,48.04,47.94,48.0,4400.0,29.0718,29.1021,29.0416,29.0779,4400.0
2005-12-16 12:00:00,47.98,48.04,47.94,48.02,4300.0,29.0658,29.1021,29.0416,29.09,4300.0
2005-12-16 12:30:00,48.02,48.05,48.01,48.05,5700.0,29.09,29.1082,29.084,29.1082,5700.0
2005-12-16 13:00:00,48.04,48.05,47.96,47.96,9600.0,29.1021,29.1082,29.0537,29.0537,9600.0
2005-12-16 13:30:00,47.98,48.0,47.95,47.99,5700.0,29.0658,29.0779,29.0476,29.0718,5700.0
2005-12-16 14:00:00,48.0,48.05,47.99,48.05,8300.0,29.0779,29.1082,29.0718,29.1082,8300.0
2005-12-16 14:30:00,48.02,48.04,48.0,48.03,10000.0,29.09,29.1021,29.0779,29.0961,10000.0
2005-12-16 15:00:00,48.03,48.05,47.97,48.05,15400.0,29.0961,29.1082,29.0597,29.1082,15400.0
2005-12-16 15:30:00,48.05,48.07,47.9,47.91,12500.0,29.1082,29.1203,29.0173,29.0234,12500.0
2005-12-19 09:30:00,47.84,47.84,47.4,47.45,5000.0,28.981,28.981,28.7144,28.7447,5000.0
2005-12-19 10:00:00,47.45,47.67,47.45,47.54,15300.0,28.7447,28.878,28.7447,28.7992,15300.0
2005-12-19 10:30:00,47.54,47.59,47.41,47.44,28700.0,28.7992,28.8295,28.7205,28.7387,28700.0
2005-12-19 11:00:00,47.45,47.53,47.42,47.5,9200.0,28.7447,28.7932,28.7265,28.775,9200.0
2005-12-19 11:30:00,47.51,47.57,47.5,47.55,8600.0,28.7811,28.8174,28.775,28.8053,8600.0
2005-12-19 12:00:00,47.53,47.55,47.47,47.5,4300.0,28.7932,28.8053,28.7568,28.775,4300.0
2005-12-19 12:30:00,47.5,47.5,47.46,47.46,1900.0,28.775,28.775,28.7508,28.7508,1900.0
2005-12-19 13:00:00,47.47,47.5,47.43,47.5,13400.0,28.7568,28.775,28.7326,28.775,13400.0
2005-12-19 13:30:00,47.46,47.49,47.39,47.42,5400.0,28.7508,28.769,28.7084,28.7265,5400.0
2005-12-19 14:00:00,47.42,47.46,47.35,47.4,34800.0,28.7265,28.7508,28.6841,28.7144,34800.0
2005-12-19 14:30:00,47.4,47.47,47.36,47.41,79100.0,28.7144,28.7568,28.6902,28.7205,79100.0
2005-12-19 15:00:00,47.41,47.41,47.3,47.34,8400.0,28.7205,28.7205,28.6539,28.6781,8400.0
2005-12-19 15:30:00,47.34,47.39,47.26,47.39,17300.0,28.6781,28.7084,28.6296,28.7084,17300.0
2005-12-20 09:30:00,47.48,47.55,47.41,47.45,35300.0,28.7629,28.8053,28.7205,28.7447,35300.0
2005-12-20 10:00:00,47.44,47.49,47.41,47.48,33600.0,28.7387,28.769,28.7205,28.7629,33600.0
2005-12-20 10:30:00,47.44,47.5,47.41,47.49,47000.0,28.7387,28.775,28.7205,28.769,47000.0
2005-12-20 11:00:00,47.47,47.5,47.41,47.41,30000.0,28.7568,28.775,28.7205,28.7205,30000.0
2005-12-20 11:30:00,47.47,47.48,47.45,47.46,11200.0,28.7568,28.7629,28.7447,28.7508,11200.0
2005-12-20 12:00:00,47.45,47.6,47.45,47.6,41700.0,28.7447,28.8356,28.7447,28.8356,41700.0
2005-12-20 12:30:00,47.59,47.6,47.47,47.59,7500.0,28.8295,28.8356,28.7568,28.8295,7500.0
2005-12-20 13:00:00,47.59,47.6,47.5,47.52,3800.0,28.8295,28.8356,28.775,28.7871,3800.0
2005-12-20 13:30:00,47.54,47.6,47.54,47.59,7400.0,28.7992,28.8356,28.7992,28.8295,7400.0
2005-12-20 14:00:00,47.59,47.6,47.5,47.59,6000.0,28.8295,28.8356,28.775,28.8295,6000.0
2005-12-20 14:30:00,47.59,47.6,47.56,47.59,6600.0,28.8295,28.8356,28.8114,28.8295,6600.0
2005-12-20 15:00:00,47.58,47.58,47.45,47.45,8500.0,28.8235,28.8235,28.7447,28.7447,8500.0
2005-12-20 15:30:00,47.45,47.48,47.39,47.41,15000.0,28.7447,28.7629,28.7084,28.7205,15000.0
2005-12-21 09:30:00,47.44,47.79,47.44,47.67,8600.0,28.7387,28.9507,28.7387,28.878,8600.0
2005-12-21 10:00:00,47.71,47.75,47.57,47.64,8400.0,28.9022,28.9265,28.8174,28.8598,8400.0
2005-12-21 10:30:00,47.65,47.66,47.56,47.61,16000.0,28.8659,28.8719,28.8114,28.8416,16000.0
2005-12-21 11:00:00,47.65,47.68,47.59,47.61,14300.0,28.8659,28.8841,28.8295,28.8416,14300.0
2005-12-21 11:30:00,47.61,47.63,47.58,47.6,7500.0,28.8416,28.8538,28.8235,28.8356,7500.0
2005-12-21 12:00:00,47.6,47.62,47.55,47.57,5100.0,28.8356,28.8477,28.8053,28.8174,5100.0
2005-12-21 12:30:00,47.56,47.6,47.49,47.52,6200.0,28.8114,28.8356,28.769,28.7871,6200.0
2005-12-21 13:00:00,47.53,47.6,47.46,47.46,4100.0,28.7932,28.8356,28.7508,28.7508,4100.0
2005-12-21 13:30:00,47.45,47.45,47.36,47.38,4600.0,28.7447,28.7447,28.6902,28.7023,4600.0
2005-12-21 14:00:00,47.32,47.52,47.3,47.47,14500.0,28.666,28.7871,28.6539,28.7568,14500.0
2005-12-21 14:30:00,47.48,47.49,47.26,47.35,10200.0,28.7629,28.769,28.6296,28.6841,10200.0
2005-12-21 15:00:00,47.35,47.35,47.12,47.19,12100.0,28.6841,28.6841,28.5448,28.5872,12100.0
2005-12-21 15:30:00,47.19,47.31,47.12,47.29,18000.0,28.5872,28.6599,28.5448,28.6478,18000.0
2005-12-22 09:30:00,47.45,47.64,47.31,47.38,10700.0,28.7447,28.8598,28.6599,28.7023,10700.0
2005-12-22 10:00:00,47.36,47.36,47.25,47.29,7000.0,28.6902,28.6902,28.6236,28.6478,7000.0
2005-12-22 10:30:00,47.27,47.37,47.2,47.37,14900.0,28.6357,28.6963,28.5933,28.6963,14900.0
2005-12-22 11:00:00,47.39,47.5,47.35,47.5,12900.0,28.7084,28.775,28.6841,28.775,12900.0
2005-12-22 11:30:00,47.5,47.53,47.45,47.45,7600.0,28.775,28.7932,28.7447,28.7447,7600.0
2005-12-22 12:00:00,47.44,47.5,47.44,47.45,4700.0,28.7387,28.775,28.7387,28.7447,4700.0
2005-12-22 12:30:00,47.45,47.65,47.45,47.59,14800.0,28.7447,28.8659,28.7447,28.8295,14800.0
2005-12-22 13:00:00,47.6,47.61,47.47,47.54,7800.0,28.8356,28.8416,28.7568,28.7992,7800.0
2005-12-22 13:30:00,47.5,47.61,47.46,47.58,6600.0,28.775,28.8416,28.7508,28.8235,6600.0
2005-12-22 14:00:00,47.62,47.74,47.62,47.71,4500.0,28.8477,28.9204,28.8477,28.9022,4500.0
2005-12-22 14:30:00,47.71,47.73,47.67,47.72,9400.0,28.9022,28.9143,28.878,28.9083,9400.0
2005-12-22 15:00:00,47.71,47.71,47.64,47.64,9400.0,28.9022,28.9022,28.8598,28.8598,9400.0
2005-12-22 15:30:00,47.65,47.76,47.61,47.74,17300.0,28.8659,28.9325,28.8416,28.9204,17300.0
2005-12-23 09:30:00,47.86,48.35,47.86,48.29,15100.0,28.9931,29.2899,28.9931,29.2536,15100.0
2005-12-23 10:00:00,48.31,48.47,48.25,48.43,10800.0,29.2657,29.3626,29.2294,29.3384,10800.0
2005-12-23 10:30:00,48.4,48.43,48.22,48.26,15800.0,29.3202,29.3384,29.2112,29.2354,15800.0
2005-12-23 11:00:00,48.28,48.4,48.23,48.4,5300.0,29.2475,29.3202,29.2172,29.3202,5300.0
2005-12-23 11:30:00,48.4,48.5,48.36,48.41,21100.0,29.3202,29.3808,29.296,29.3263,21100.0
2005-12-23 12:00:00,48.45,48.49,48.38,48.44,4300.0,29.3505,29.3747,29.3081,29.3445,4300.0
2005-12-23 12:30:00,48.45,48.49,48.35,48.43,8400.0,29.3505,29.3747,29.2899,29.3384,8400.0
2005-12-23 13:00:00,48.45,48.5,48.44,48.46,5200.0,29.3505,29.3808,29.3445,29.3566,5200.0
2005-12-23 13:30:00,48.49,48.49,48.41,48.43,7100.0,29.3747,29.3747,29.3263,29.3384,7100.0
2005-12-23 14:00:00,48.43,48.43,48.29,48.31,7400.0,29.3384,29.3384,29.2536,29.2657,7400.0
2005-12-23 14:30:00,48.32,48.35,48.31,48.33,2400.0,29.2718,29.2899,29.2657,29.2778,2400.0
2005-12-23 15:00:00,48.33,48.38,48.32,48.32,4400.0,29.2778,29.3081,29.2718,29.2718,4400.0
2005-12-23 15:30:00,48.33,48.49,48.27,48.48,47300.0,29.2778,29.3747,29.2415,29.3687,47300.0
2005-12-27 09:30:00,48.4,48.66,48.4,48.48,10300.0,29.3202,29.4777,29.3202,29.3687,10300.0
2005-12-27 10:00:00,48.43,48.64,48.43,48.61,3300.0,29.3384,29.4656,29.3384,29.4474,3300.0
2005-12-27 10:30:00,48.6,48.67,48.56,48.67,6800.0,29.4414,29.4838,29.4171,29.4838,6800.0
2005-12-27 11:00:00,48.66,48.75,48.49,48.49,11600.0,29.4777,29.5322,29.3747,29.3747,11600.0
2005-12-27 11:30:00,48.49,48.49,48.27,48.27,7600.0,29.3747,29.3747,29.2415,29.2415,7600.0
2005-12-27 12:00:00,48.26,48.29,48.17,48.27,5300.0,29.2354,29.2536,29.1809,29.2415,5300.0
2005-12-27 12:30:00,48.26,48.36,48.24,48.3,9700.0,29.2354,29.296,29.2233,29.2596,9700.0
2005-12-27 13:00:00,48.29,48.3,48.06,48.06,5100.0,29.2536,29.2596,29.1143,29.1143,5100.0
2005-12-27 13:30:00,48.04,48.09,47.98,48.01,9800.0,29.1021,29.1324,29.0658,29.084,9800.0
2005-12-27 14:00:00,48.0,48.07,47.93,48.05,6400.0,29.0779,29.1203,29.0355,29.1082,6400.0
2005-12-27 14:30:00,48.06,48.1,47.83,47.89,8500.0,29.1143,29.1385,28.9749,29.0113,8500.0
2005-12-27 15:00:00,47.9,47.98,47.88,47.98,9700.0,29.0173,29.0658,29.0052,29.0658,9700.0
2005-12-27 15:30:00,47.97,47.98,47.82,47.83,7700.0,29.0597,29.0658,28.9689,28.9749,7700.0
2005-12-28 09:30:00,47.84,48.2,47.79,48.02,12500.0,28.981,29.1991,28.9507,29.09,12500.0
2005-12-28 10:00:00,47.97,48.04,47.88,47.88,5500.0,29.0597,29.1021,29.0052,29.0052,5500.0
2005-12-28 10:30:00,47.89,47.91,47.75,47.87,12700.0,29.0113,29.0234,28.9265,28.9992,12700.0
2005-12-28 11:00:00,47.87,47.99,47.85,47.99,6600.0,28.9992,29.0718,28.987,29.0718,6600.0
2005-12-28 11:30:00,48.02,48.06,48.01,48.06,4300.0,29.09,29.1143,29.084,29.1143,4300.0
2005-12-28 12:00:00,48.05,48.11,48.03,48.09,5800.0,29.1082,29.1445,29.0961,29.1324,5800.0
2005-12-28 12:30:00,48.09,48.09,48.07,48.08,3500.0,29.1324,29.1324,29.1203,29.1264,3500.0
2005-12-28 13:00:00,48.08,48.13,48.08,48.09,8000.0,29.1264,29.1567,29.1264,29.1324,8000.0
2005-12-28 13:30:00,48.08,48.14,48.08,48.13,8000.0,29.1264,29.1627,29.1264,29.1567,8000.0
2005-12-28 14:00:00,48.13,48.21,48.11,48.2,11800.0,29.1567,29.2051,29.1445,29.1991,11800.0
2005-12-28 14:30:00,48.21,48.24,48.12,48.18,11100.0,29.2051,29.2233,29.1506,29.1869,11100.0
2005-12-28 15:00:00,48.17,48.25,48.11,48.22,12500.0,29.1809,29.2294,29.1445,29.2112,12500.0
2005-12-28 15:30:00,48.23,48.23,48.13,48.16,17500.0,29.2172,29.2172,29.1567,29.1748,17500.0
2005-12-29 09:30:00,48.14,48.29,48.04,48.04,5000.0,29.1627,29.2536,29.1021,29.1021,5000.0
2005-12-29 10:00:00,48.04,48.09,48.01,48.04,3800.0,29.1021,29.1324,29.084,29.1021,3800.0
2005-12-29 10:30:00,48.02,48.06,47.92,48.03,7200.0,29.09,29.1143,29.0294,29.0961,7200.0
2005-12-29 11:00:00,48.04,48.1,48.04,48.09,5600.0,29.1021,29.1385,29.1021,29.1324,5600.0
2005-12-29 11:30:00,48.12,48.12,47.99,48.01,8100.0,29.1506,29.1506,29.0718,29.084,8100.0
2005-12-29 12:00:00,48.03,48.18,48.0,48.0,11700.0,29.0961,29.1869,29.0779,29.0779,11700.0
2005-12-29 12:30:00,48.0,48.06,48.0,48.05,4300.0,29.0779,29.1143,29.0779,29.1082,4300.0
2005-12-29 13:00:00,48.07,48.15,48.02,48.02,5600.0,29.1203,29.1688,29.09,29.09,5600.0
2005-12-29 13:30:00,48.02,48.04,47.99,48.0,1500.0,29.09,29.1021,29.0718,29.0779,1500.0
2005-12-29 14:00:00,47.99,48.11,47.97,48.1,4400.0,29.0718,29.1445,29.0597,29.1385,4400.0
2005-12-29 14:30:00,48.11,48.17,48.08,48.11,10800.0,29.1445,29.1809,29.1264,29.1445,10800.0
2005-12-29 15:00:00,48.12,48.13,47.88,47.93,10400.0,29.1506,29.1567,29.0052,29.0355,10400.0
2005-12-29 15:30:00,47.91,47.93,47.83,47.83,11600.0,29.0234,29.0355,28.9749,28.9749,11600.0
2005-12-30 09:30:00,47.34,47.43,46.57,47.06,34100.0,28.6781,28.7326,28.2116,28.5085,34100.0
2005-12-30 10:00:00,47.08,47.16,46.71,46.97,26100.0,28.5206,28.569,28.2964,28.4539,26100.0
2005-12-30 10:30:00,46.97,47.0,46.92,46.96,8900.0,28.4539,28.4721,28.4237,28.4479,8900.0
2005-12-30 11:00:00,46.97,46.97,46.84,46.89,32300.0,28.4539,28.4539,28.3752,28.4055,32300.0
2005-12-30 11:30:00,46.89,47.04,46.89,47.03,11300.0,28.4055,28.4963,28.4055,28.4903,11300.0
2005-12-30 12:00:00,47.03,47.15,47.03,47.13,29000.0,28.4903,28.563,28.4903,28.5509,29000.0
2005-12-30 12:30:00,47.12,47.17,47.11,47.13,6500.0,28.5448,28.5751,28.5388,28.5509,6500.0
2005-12-30 13:00:00,47.12,47.14,47.01,47.1,14500.0,28.5448,28.5569,28.4782,28.5327,14500.0
2005-12-30 13:30:00,47.1,47.12,47.08,47.1,8000.0,28.5327,28.5448,28.5206,28.5327,8000.0
2005-12-30 14:00:00,47.09,47.13,47.0,47.0,9400.0,28.5266,28.5509,28.4721,28.4721,9400.0
2005-12-30 14:30:00,46.99,47.04,46.94,47.01,42400.0,28.4661,28.4963,28.4358,28.4782,42400.0
2005-12-30 15:00:00,47.01,47.03,46.98,47.02,28000.0,28.4782,28.4903,28.46,28.4842,28000.0
2005-12-30 15:30:00,47.02,47.12,46.87,46.88,72300.0,28.4842,28.5448,28.3934,28.3994,72300.0
2006-01-03 09:30:00,47.0,47.23,46.95,47.23,27800.0,28.4721,28.6114,28.4418,28.6114,27800.0
2006-01-03 10:00:00,47.25,47.25,46.76,46.76,20600.0,28.6236,28.6236,28.3267,28.3267,20600.0
2006-01-03 10:30:00,46.76,46.79,46.49,46.5,20000.0,28.3267,28.3449,28.1632,28.1692,20000.0
2006-01-03 11:00:00,46.5,46.64,46.45,46.59,14900.0,28.1692,28.254,28.1389,28.2237,14900.0
2006-01-03 11:30:00,46.57,46.7,46.57,46.6,17900.0,28.2116,28.2904,28.2116,28.2298,17900.0
2006-01-03 12:00:00,46.61,46.68,46.55,46.59,14300.0,28.2359,28.2783,28.1995,28.2237,14300.0
2006-01-03 12:30:00,46.58,46.71,46.46,46.68,19200.0,28.2177,28.2964,28.145,28.2783,19200.0
2006-01-03 13:00:00,46.68,46.72,46.6,46.72,12100.0,28.2783,28.3025,28.2298,28.3025,12100.0
2006-01-03 13:30:00,46.72,46.9,45.75,46.84,30300.0,28.3025,28.4115,27.7149,28.3752,30300.0
2006-01-03 14:00:00,46.83,47.34,46.82,47.26,22100.0,28.3691,28.6781,28.3631,28.6296,22100.0
2006-01-03 14:30:00,47.28,47.45,47.19,47.19,12800.0,28.6417,28.7447,28.5872,28.5872,12800.0
2006-01-03 15:00:00,47.22,47.41,47.22,47.34,25100.0,28.6054,28.7205,28.6054,28.6781,25100.0
2006-01-03 15:30:00,47.36,47.46,47.31,47.35,59200.0,28.6902,28.7508,28.6599,28.6841,59200.0
2006-01-04 09:30:00,47.35,47.58,47.16,47.47,8800.0,28.6841,28.8235,28.569,28.7568,8800.0
2006-01-04 10:00:00,47.45,47.61,47.35,47.37,10500.0,28.7447,28.8416,28.6841,28.6963,10500.0
2006-01-04 10:30:00,47.42,47.63,47.38,47.61,15600.0,28.7265,28.8538,28.7023,28.8416,15600.0
2006-01-04 11:00:00,47.56,47.56,47.45,47.47,10600.0,28.8114,28.8114,28.7447,28.7568,10600.0
2006-01-04 11:30:00,47.48,47.66,47.48,47.61,9400.0,28.7629,28.8719,28.7629,28.8416,9400.0
2006-01-04 12:00:00,47.62,47.71,47.62,47.66,9900.0,28.8477,28.9022,28.8477,28.8719,9900.0
2006-01-04 12:30:00,47.64,47.69,47.62,47.68,7100.0,28.8598,28.8901,28.8477,28.8841,7100.0
2006-01-04 13:00:00,47.68,47.73,47.58,47.72,6200.0,28.8841,28.9143,28.8235,28.9083,6200.0
2006-01-04 13:30:00,47.73,47.76,47.63,47.63,6400.0,28.9143,28.9325,28.8538,28.8538,6400.0
2006-01-04 14:00:00,47.67,47.68,47.56,47.59,3600.0,28.878,28.8841,28.8114,28.8295,3600.0
2006-01-04 14:30:00,47.59,47.76,47.57,47.61,5600.0,28.8295,28.9325,28.8174,28.8416,5600.0
2006-01-04 15:00:00,47.61,47.7,47.52,47.67,8300.0,28.8416,28.8962,28.7871,28.878,8300.0
2006-01-04 15:30:00,47.7,47.74,47.6,47.63,15000.0,28.8962,28.9204,28.8356,28.8538,15000.0
2006-01-05 09:30:00,47.32,47.47,47.29,47.47,22400.0,28.666,28.7568,28.6478,28.7568,22400.0
2006-01-05 10:00:00,47.47,47.48,47.39,47.41,21100.0,28.7568,28.7629,28.7084,28.7205,21100.0
2006-01-05 10:30:00,47.41,47.75,47.36,47.5,79400.0,28.7205,28.9265,28.6902,28.775,79400.0
2006-01-05 11:00:00,47.49,47.55,47.4,47.46,13300.0,28.769,28.8053,28.7144,28.7508,13300.0
2006-01-05 11:30:00,47.44,47.46,47.42,47.45,9000.0,28.7387,28.7508,28.7265,28.7447,9000.0
2006-01-05 12:00:00,47.45,47.62,47.45,47.58,62200.0,28.7447,28.8477,28.7447,28.8235,62200.0
2006-01-05 12:30:00,47.58,47.69,47.4,47.46,39400.0,28.8235,28.8901,28.7144,28.7508,39400.0
2006-01-05 13:00:00,47.46,47.6,47.46,47.59,9500.0,28.7508,28.8356,28.7508,28.8295,9500.0
2006-01-05 13:30:00,47.59,47.72,47.59,47.7,25500.0,28.8295,28.9083,28.8295,28.8962,25500.0
2006-01-05 14:00:00,47.71,47.76,47.67,47.72,19700.0,28.9022,28.9325,28.878,28.9083,19700.0
2006-01-05 14:30:00,47.7,47.81,47.7,47.78,33100.0,28.8962,28.9628,28.8962,28.9446,33100.0
2006-01-05 15:00:00,47.76,47.92,47.76,47.87,21100.0,28.9325,29.0294,28.9325,28.9992,21100.0
2006-01-05 15:30:00,47.87,47.93,47.73,47.78,83700.0,28.9992,29.0355,28.9143,28.9446,83700.0
2006-01-06 09:30:00,47.95,47.96,47.8,47.96,24800.0,29.0476,29.0537,28.9567,29.0537,24800.0
2006-01-06 10:00:00,47.96,47.96,47.85,47.91,33800.0,29.0537,29.0537,28.987,29.0234,33800.0
2006-01-06 10:30:00,47.93,47.93,47.86,47.88,16100.0,29.0355,29.0355,28.9931,29.0052,16100.0
2006-01-06 11:00:00,47.87,47.97,47.82,47.95,15200.0,28.9992,29.0597,28.9689,29.0476,15200.0
2006-01-06 11:30:00,47.92,47.98,47.92,47.95,8500.0,29.0294,29.0658,29.0294,29.0476,8500.0
2006-01-06 12:00:00,47.95,48.04,47.94,48.04,15600.0,29.0476,29.1021,29.0416,29.1021,15600.0
2006-01-06 12:30:00,48.02,48.09,48.02,48.07,8000.0,29.09,29.1324,29.09,29.1203,8000.0
2006-01-06 13:00:00,48.07,48.12,48.0,48.07,7900.0,29.1203,29.1506,29.0779,29.1203,7900.0
2006-01-06 13:30:00,48.07,48.25,48.07,48.24,7000.0,29.1203,29.2294,29.1203,29.2233,7000.0
2006-01-06 14:00:00,48.23,48.3,48.18,48.26,7700.0,29.2172,29.2596,29.1869,29.2354,7700.0
2006-01-06 14:30:00,48.23,48.3,48.16,48.26,10800.0,29.2172,29.2596,29.1748,29.2354,10800.0
2006-01-06 15:00:00,48.27,48.32,48.21,48.31,9900.0,29.2415,29.2718,29.2051,29.2657,9900.0
2006-01-06 15:30:00,48.3,48.36,48.19,48.31,21700.0,29.2596,29.296,29.193,29.2657,21700.0
2006-01-09 09:30:00,48.1,48.56,48.1,48.49,22300.0,29.1385,29.4171,29.1385,29.3747,22300.0
2006-01-09 10:00:00,48.49,48.49,48.35,48.42,9100.0,29.3747,29.3747,29.2899,29.3323,9100.0
2006-01-09 10:30:00,48.42,48.42,48.27,48.29,8700.0,29.3323,29.3323,29.2415,29.2536,8700.0
2006-01-09 11:00:00,48.27,48.33,48.26,48.33,8100.0,29.2415,29.2778,29.2354,29.2778,8100.0
2006-01-09 11:30:00,48.33,48.43,48.31,48.42,6400.0,29.2778,29.3384,29.2657,29.3323,6400.0
2006-01-09 12:00:00,48.43,48.46,48.26,48.37,15100.0,29.3384,29.3566,29.2354,29.302,15100.0
2006-01-09 12:30:00,48.34,48.36,48.29,48.35,9600.0,29.2839,29.296,29.2536,29.2899,9600.0
2006-01-09 13:00:00,48.35,48.38,48.28,48.32,4800.0,29.2899,29.3081,29.2475,29.2718,4800.0
2006-01-09 13:30:00,48.31,48.36,48.25,48.33,9700.0,29.2657,29.296,29.2294,29.2778,9700.0
2006-01-09 14:00:00,48.32,48.38,48.28,48.37,14400.0,29.2718,29.3081,29.2475,29.302,14400.0
2006-01-09 14:30:00,48.38,48.45,48.3,48.45,11900.0,29.3081,29.3505,29.2596,29.3505,11900.0
2006-01-09 15:00:00,48.45,48.5,48.4,48.42,25700.0,29.3505,29.3808,29.3202,29.3323,25700.0
2006-01-09 15:30:00,48.43,48.54,48.4,48.42,40600.0,29.3384,29.405,29.3202,29.3323,40600.0
2006-01-10 09:30:00,48.05,48.19,48.02,48.19,23000.0,29.1082,29.193,29.09,29.193,23000.0
2006-01-10 10:00:00,48.2,48.34,48.18,48.3,29500.0,29.1991,29.2839,29.1869,29.2596,29500.0
2006-01-10 10:30:00,48.3,48.37,48.29,48.3,10700.0,29.2596,29.302,29.2536,29.2596,10700.0
2006-01-10 11:00:00,48.29,48.33,48.24,48.31,24300.0,29.2536,29.2778,29.2233,29.2657,24300.0
2006-01-10 11:30:00,48.34,48.5,48.29,48.43,11100.0,29.2839,29.3808,29.2536,29.3384,11100.0
2006-01-10 12:00:00,48.43,48.56,48.43,48.5,5800.0,29.3384,29.4171,29.3384,29.3808,5800.0
2006-01-10 12:30:00,48.51,48.58,48.45,48.58,5800.0,29.3869,29.4293,29.3505,29.4293,5800.0
2006-01-10 13:00:00,48.57,48.6,48.53,48.54,10600.0,29.4232,29.4414,29.399,29.405,10600.0
2006-01-10 13:30:00,48.59,48.67,48.59,48.59,8800.0,29.4353,29.4838,29.4353,29.4353,8800.0
2006-01-10 14:00:00,48.62,48.64,48.53,48.54,6400.0,29.4535,29.4656,29.399,29.405,6400.0
2006-01-10 14:30:00,48.55,48.55,48.47,48.52,5500.0,29.4111,29.4111,29.3626,29.3929,5500.0
2006-01-10 15:00:00,48.51,48.66,48.48,48.61,9500.0,29.3869,29.4777,29.3687,29.4474,9500.0
2006-01-10 15:30:00,48.6,48.66,48.6,48.64,19600.0,29.4414,29.4777,29.4414,29.4656,19600.0
2006-01-11 09:30:00,48.55,48.87,48.55,48.87,16800.0,29.4111,29.6049,29.4111,29.6049,16800.0
2006-01-11 10:00:00,48.88,48.93,48.82,48.86,25900.0,29.611,29.6413,29.5747,29.5989,25900.0
2006-01-11 10:30:00,48.84,48.93,48.78,48.8,17100.0,29.5868,29.6413,29.5504,29.5625,17100.0
2006-01-11 11:00:00,48.81,48.81,48.74,48.77,17100.0,29.5686,29.5686,29.5262,29.5444,17100.0
2006-01-11 11:30:00,48.71,48.77,48.49,48.51,13300.0,29.508,29.5444,29.3747,29.3869,13300.0
2006-01-11 12:00:00,48.51,48.51,48.44,48.46,7100.0,29.3869,29.3869,29.3445,29.3566,7100.0
2006-01-11 12:30:00,48.43,48.5,48.38,48.49,7200.0,29.3384,29.3808,29.3081,29.3747,7200.0
2006-01-11 13:00:00,48.49,48.51,48.38,48.45,5500.0,29.3747,29.3869,29.3081,29.3505,5500.0
2006-01-11 13:30:00,48.42,48.5,48.4,48.45,7400.0,29.3323,29.3808,29.3202,29.3505,7400.0
2006-01-11 14:00:00,48.46,48.52,48.44,48.5,10900.0,29.3566,29.3929,29.3445,29.3808,10900.0
2006-01-11 14:30:00,48.51,48.59,48.5,48.55,7100.0,29.3869,29.4353,29.3808,29.4111,7100.0
2006-01-11 15:00:00,48.55,48.6,48.51,48.56,20700.0,29.4111,29.4414,29.3869,29.4171,20700.0
2006-01-11 15:30:00,48.58,48.62,48.57,48.58,42800.0,29.4293,29.4535,29.4232,29.4293,42800.0
2006-01-12 09:30:00,48.5,48.6,48.4,48.55,25200.0,29.3808,29.4414,29.3202,29.4111,25200.0
2006-01-12 10:00:00,48.55,48.57,48.5,48.51,33100.0,29.4111,29.4232,29.3808,29.3869,33100.0
2006-01-12 10:30:00,48.51,48.56,48.5,48.53,20300.0,29.3869,29.4171,29.3808,29.399,20300.0
2006-01-12 11:00:00,48.54,48.6,48.5,48.51,20400.0,29.405,29.4414,29.3808,29.3869,20400.0
2006-01-12 11:30:00,48.5,48.52,48.5,48.5,9600.0,29.3808,29.3929,29.3808,29.3808,9600.0
2006-01-12 12:00:00,48.5,48.52,48.47,48.47,5200.0,29.3808,29.3929,29.3626,29.3626,5200.0
2006-01-12 12:30:00,48.49,48.51,48.47,48.47,7000.0,29.3747,29.3869,29.3626,29.3626,7000.0
2006-01-12 13:00:00,48.47,48.47,48.46,48.46,3700.0,29.3626,29.3626,29.3566,29.3566,3700.0
2006-01-12 13:30:00,48.46,48.47,48.39,48.39,8200.0,29.3566,29.3626,29.3142,29.3142,8200.0
2006-01-12 14:00:00,48.39,48.43,48.34,48.4,13500.0,29.3142,29.3384,29.2839,29.3202,13500.0
2006-01-12 14:30:00,48.41,48.45,48.31,48.31,10800.0,29.3263,29.3505,29.2657,29.2657,10800.0
2006-01-12 15:00:00,48.32,48.38,48.3,48.31,8100.0,29.2718,29.3081,29.2596,29.2657,8100.0
2006-01-12 15:30:00,48.32,48.39,48.26,48.29,12200.0,29.2718,29.3142,29.2354,29.2536,12200.0
2006-01-13 09:30:00,48.2,48.63,48.2,48.5,11700.0,29.1991,29.4596,29.1991,29.3808,11700.0
2006-01-13 10:00:00,48.48,48.48,48.32,48.37,6700.0,29.3687,29.3687,29.2718,29.302,6700.0
2006-01-13 10:30:00,48.37,48.48,48.36,48.45,5400.0,29.302,29.3687,29.296,29.3505,5400.0
2006-01-13 11:00:00,48.48,48.48,48.39,48.4,5400.0,29.3687,29.3687,29.3142,29.3202,5400.0
2006-01-13 11:30:00,48.39,48.45,48.39,48.43,5000.0,29.3142,29.3505,29.3142,29.3384,5000.0
2006-01-13 12:00:00,48.44,48.44,48.4,48.4,5500.0,29.3445,29.3445,29.3202,29.3202,5500.0
2006-01-13 12:30:00,48.39,48.39,48.18,48.23,10300.0,29.3142,29.3142,29.1869,29.2172,10300.0
2006-01-13 13:00:00,48.23,48.24,48.18,48.23,9000.0,29.2172,29.2233,29.1869,29.2172,9000.0
2006-01-13 13:30:00,48.23,48.23,48.17,48.19,8900.0,29.2172,29.2172,29.1809,29.193,8900.0
2006-01-13 14:00:00,48.2,48.2,48.12,48.14,9000.0,29.1991,29.1991,29.1506,29.1627,9000.0
2006-01-13 14:30:00,48.14,48.15,48.08,48.09,15800.0,29.1627,29.1688,29.1264,29.1324,15800.0
2006-01-13 15:00:00,48.09,48.15,48.04,48.15,16600.0,29.1324,29.1688,29.1021,29.1688,16600.0
2006-01-13 15:30:00,48.14,48.22,48.06,48.18,25200.0,29.1627,29.2112,29.1143,29.1869,25200.0
2006-01-17 09:30:00,47.95,48.18,47.9,48.04,16500.0,29.0476,29.1869,29.0173,29.1021,16500.0
2006-01-17 10:00:00,48.04,48.07,47.94,48.07,14700.0,29.1021,29.1203,29.0416,29.1203,14700.0
2006-01-17 10:30:00,48.07,48.07,47.85,47.96,13600.0,29.1203,29.1203,28.987,29.0537,13600.0
2006-01-17 11:00:00,47.96,48.0,47.9,47.93,14500.0,29.0537,29.0779,29.0173,29.0355,14500.0
2006-01-17 11:30:00,47.94,47.99,47.92,47.97,10400.0,29.0416,29.0718,29.0294,29.0597,10400.0
2006-01-17 12:00:00,47.96,47.97,47.9,47.91,20100.0,29.0537,29.0597,29.0173,29.0234,20100.0
2006-01-17 12:30:00,47.9,47.93,47.85,47.93,15200.0,29.0173,29.0355,28.987,29.0355,15200.0
2006-01-17 13:00:00,47.9,47.9,47.8,47.84,12100.0,29.0173,29.0173,28.9567,28.981,12100.0
2006-01-17 13:30:00,47.87,48.01,47.86,48.01,7200.0,28.9992,29.084,28.9931,29.084,7200.0
2006-01-17 14:00:00,48.01,48.06,47.97,48.0,4900.0,29.084,29.1143,29.0597,29.0779,4900.0
2006-01-17 14:30:00,47.98,48.02,47.95,48.01,5400.0,29.0658,29.09,29.0476,29.084,5400.0
2006-01-17 15:00:00,48.04,48.11,48.0,48.1,3600.0,29.1021,29.1445,29.0779,29.1385,3600.0
2006-01-17 15:30:00,48.09,48.15,48.01,48.07,14600.0,29.1324,29.1688,29.084,29.1203,14600.0
2006-01-18 09:30:00,48.0,48.23,47.77,48.0,12500.0,29.0779,29.2172,28.9386,29.0779,12500.0
2006-01-18 10:00:00,48.01,48.37,47.92,48.37,14600.0,29.084,29.302,29.0294,29.302,14600.0
2006-01-18 10:30:00,48.36,48.36,48.01,48.02,10100.0,29.296,29.296,29.084,29.09,10100.0
2006-01-18 11:00:00,48.01,48.11,47.97,48.01,10900.0,29.084,29.1445,29.0597,29.084,10900.0
2006-01-18 11:30:00,48.02,48.07,47.9,48.07,21100.0,29.09,29.1203,29.0173,29.1203,21100.0
2006-01-18 12:00:00,48.07,48.07,48.0,48.01,9800.0,29.1203,29.1203,29.0779,29.084,9800.0
2006-01-18 12:30:00,48.01,48.07,47.99,48.05,7800.0,29.084,29.1203,29.0718,29.1082,7800.0
2006-01-18 13:00:00,48.05,48.11,47.94,47.94,18100.0,29.1082,29.1445,29.0416,29.0416,18100.0
2006-01-18 13:30:00,47.95,48.04,47.95,48.01,15000.0,29.0476,29.1021,29.0476,29.084,15000.0
2006-01-18 14:00:00,48.02,48.2,48.02,48.15,9600.0,29.09,29.1991,29.09,29.1688,9600.0
2006-01-18 14:30:00,48.16,48.2,47.99,48.05,12400.0,29.1748,29.1991,29.0718,29.1082,12400.0
2006-01-18 15:00:00,48.06,48.12,47.99,48.05,35400.0,29.1143,29.1506,29.0718,29.1082,35400.0
2006-01-18 15:30:00,48.05,48.09,47.99,48.02,36900.0,29.1082,29.1324,29.0718,29.09,36900.0
2006-01-19 09:30:00,48.25,48.34,48.17,48.29,18300.0,29.2294,29.2839,29.1809,29.2536,18300.0
2006-01-19 10:00:00,48.25,48.3,48.15,48.15,12300.0,29.2294,29.2596,29.1688,29.1688,12300.0
2006-01-19 10:30:00,48.16,48.16,47.99,48.0,29300.0,29.1748,29.1748,29.0718,29.0779,29300.0
2006-01-19 11:00:00,48.0,48.03,47.92,48.03,15800.0,29.0779,29.0961,29.0294,29.0961,15800.0
2006-01-19 11:30:00,48.0,48.05,47.9,48.0,28600.0,29.0779,29.1082,29.0173,29.0779,28600.0
2006-01-19 12:00:00,48.0,48.11,47.99,48.03,13200.0,29.0779,29.1445,29.0718,29.0961,13200.0
2006-01-19 12:30:00,48.04,48.17,47.96,48.14,10900.0,29.1021,29.1809,29.0537,29.1627,10900.0
2006-01-19 13:00:00,48.14,48.26,48.07,48.07,15800.0,29.1627,29.2354,29.1203,29.1203,15800.0
2006-01-19 13:30:00,48.1,48.1,47.98,48.0,11500.0,29.1385,29.1385,29.0658,29.0779,11500.0
2006-01-19 14:00:00,48.0,48.0,47.93,47.98,7200.0,29.0779,29.0779,29.0355,29.0658,7200.0
2006-01-19 14:30:00,47.95,48.02,47.94,48.01,13500.0,29.0476,29.09,29.0416,29.084,13500.0
2006-01-19 15:00:00,48.03,48.03,47.97,48.02,10000.0,29.0961,29.0961,29.0597,29.09,10000.0
2006-01-19 15:30:00,48.02,48.1,48.0,48.04,19600.0,29.09,29.1385,29.0779,29.1021,19600.0
2006-01-20 09:30:00,48.15,48.18,47.91,48.13,21300.0,29.1688,29.1869,29.0234,29.1567,21300.0
2006-01-20 10:00:00,48.16,48.33,48.09,48.11,9500.0,29.1748,29.2778,29.1324,29.1445,9500.0
2006-01-20 10:30:00,48.11,48.2,48.07,48.18,17800.0,29.1445,29.1991,29.1203,29.1869,17800.0
2006-01-20 11:00:00,48.19,48.31,48.19,48.22,12600.0,29.193,29.2657,29.193,29.2112,12600.0
2006-01-20 11:30:00,48.21,48.21,47.83,47.83,16200.0,29.2051,29.2051,28.9749,28.9749,16200.0
2006-01-20 12:00:00,47.84,47.95,47.81,47.89,16700.0,28.981,29.0476,28.9628,29.0113,16700.0
2006-01-20 12:30:00,47.89,47.9,47.75,47.75,7000.0,29.0113,29.0173,28.9265,28.9265,7000.0
2006-01-20 13:00:00,47.75,47.76,47.55,47.59,24100.0,28.9265,28.9325,28.8053,28.8295,24100.0
2006-01-20 13:30:00,47.58,47.59,47.49,47.5,10400.0,28.8235,28.8295,28.769,28.775,10400.0
2006-01-20 14:00:00,47.48,47.53,47.48,47.53,19100.0,28.7629,28.7932,28.7629,28.7932,19100.0
2006-01-20 14:30:00,47.5,47.51,47.44,47.44,16300.0,28.775,28.7811,28.7387,28.7387,16300.0
2006-01-20 15:00:00,47.45,47.46,47.3,47.3,18800.0,28.7447,28.7508,28.6539,28.6539,18800.0
2006-01-20 15:30:00,47.32,47.4,47.25,47.4,52800.0,28.666,28.7144,28.6236,28.7144,52800.0
2006-01-23 09:30:00,47.51,47.7,47.47,47.68,10700.0,28.7811,28.8962,28.7568,28.8841,10700.0
2006-01-23 10:00:00,47.7,47.87,47.6,47.78,10800.0,28.8962,28.9992,28.8356,28.9446,10800.0
2006-01-23 10:30:00,47.78,47.82,47.65,47.7,17000.0,28.9446,28.9689,28.8659,28.8962,17000.0
2006-01-23 11:00:00,47.7,47.77,47.65,47.69,14500.0,28.8962,28.9386,28.8659,28.8901,14500.0
2006-01-23 11:30:00,47.69,47.81,47.63,47.64,15900.0,28.8901,28.9628,28.8538,28.8598,15900.0
2006-01-23 12:00:00,47.66,47.66,47.53,47.53,9300.0,28.8719,28.8719,28.7932,28.7932,9300.0
2006-01-23 12:30:00,47.52,47.64,47.49,47.64,13600.0,28.7871,28.8598,28.769,28.8598,13600.0
2006-01-23 13:00:00,47.64,47.7,47.63,47.68,9000.0,28.8598,28.8962,28.8538,28.8841,9000.0
2006-01-23 13:30:00,47.68,47.73,47.62,47.69,7700.0,28.8841,28.9143,28.8477,28.8901,7700.0
2006-01-23 14:00:00,47.69,47.84,47.66,47.81,20000.0,28.8901,28.981,28.8719,28.9628,20000.0
2006-01-23 14:30:00,47.83,47.97,47.74,47.94,29500.0,28.9749,29.0597,28.9204,29.0416,29500.0
2006-01-23 15:00:00,47.94,48.01,47.91,47.99,19900.0,29.0416,29.084,29.0234,29.0718,19900.0
2006-01-23 15:30:00,48.0,48.07,47.95,48.06,23300.0,29.0779,29.1203,29.0476,29.1143,23300.0
2006-01-24 09:30:00,48.11,48.5,48.11,48.46,21100.0,29.1445,29.3808,29.1445,29.3566,21100.0
2006-01-24 10:00:00,48.45,48.5,48.37,48.38,24700.0,29.3505,29.3808,29.302,29.3081,24700.0
2006-01-24 10:30:00,48.39,48.42,48.2,48.2,14200.0,29.3142,29.3323,29.1991,29.1991,14200.0
2006-01-24 11:00:00,48.25,48.25,48.12,48.12,9800.0,29.2294,29.2294,29.1506,29.1506,9800.0
2006-01-24 11:30:00,48.15,48.16,48.05,48.07,10900.0,29.1688,29.1748,29.1082,29.1203,10900.0
2006-01-24 12:00:00,48.06,48.07,47.95,47.98,15000.0,29.1143,29.1203,29.0476,29.0658,15000.0
2006-01-24 12:30:00,47.97,47.97,47.82,47.91,12500.0,29.0597,29.0597,28.9689,29.0234,12500.0
2006-01-24 13:00:00,47.91,47.93,47.8,47.93,10000.0,29.0234,29.0355,28.9567,29.0355,10000.0
2006-01-24 13:30:00,47.95,48.0,47.93,48.0,9200.0,29.0476,29.0779,29.0355,29.0779,9200.0
2006-01-24 14:00:00,48.03,48.12,48.0,48.04,10200.0,29.0961,29.1506,29.0779,29.1021,10200.0
2006-01-24 14:30:00,48.03,48.04,47.91,47.91,11000.0,29.0961,29.1021,29.0234,29.0234,11000.0
2006-01-24 15:00:00,47.92,47.96,47.78,47.86,31000.0,29.0294,29.0537,28.9446,28.9931,31000.0
2006-01-24 15:30:00,47.88,47.91,47.78,47.91,23800.0,29.0052,29.0234,28.9446,29.0234,23800.0
2006-01-25 09:30:00,48.25,48.27,48.12,48.14,29100.0,29.2294,29.2415,29.1506,29.1627,29100.0
2006-01-25 10:00:00,48.14,48.19,47.95,48.1,31400.0,29.1627,29.193,29.0476,29.1385,31400.0
2006-01-25 10:30:00,48.09,48.29,47.96,48.21,34900.0,29.1324,29.2536,29.0537,29.2051,34900.0
2006-01-25 11:00:00,48.21,48.29,48.2,48.29,34300.0,29.2051,29.2536,29.1991,29.2536,34300.0
2006-01-25 11:30:00,48.29,48.34,48.17,48.19,17900.0,29.2536,29.2839,29.1809,29.193,17900.0
2006-01-25 12:00:00,48.18,48.25,48.1,48.1,25000.0,29.1869,29.2294,29.1385,29.1385,25000.0
2006-01-25 12:30:00,48.11,48.2,48.05,48.18,38900.0,29.1445,29.1991,29.1082,29.1869,38900.0
2006-01-25 13:00:00,48.19,48.21,48.08,48.21,13300.0,29.193,29.2051,29.1264,29.2051,13300.0
2006-01-25 13:30:00,48.2,48.26,48.16,48.2,8900.0,29.1991,29.2354,29.1748,29.1991,8900.0
2006-01-25 14:00:00,48.19,48.22,48.1,48.19,10500.0,29.193,29.2112,29.1385,29.193,10500.0
2006-01-25 14:30:00,48.2,48.27,48.13,48.16,25300.0,29.1991,29.2415,29.1567,29.1748,25300.0
2006-01-25 15:00:00,48.17,48.26,48.15,48.25,17300.0,29.1809,29.2354,29.1688,29.2294,17300.0
2006-01-25 15:30:00,48.27,48.54,48.23,48.5,48900.0,29.2415,29.405,29.2172,29.3808,48900.0
2006-01-26 09:30:00,48.95,49.35,48.85,49.25,39900.0,29.6534,29.8957,29.5928,29.8351,39900.0
2006-01-26 10:00:00,49.27,49.31,49.18,49.28,28000.0,29.8473,29.8715,29.7927,29.8533,28000.0
2006-01-26 10:30:00,49.27,49.39,49.22,49.27,15000.0,29.8473,29.92,29.817,29.8473,15000.0
2006-01-26 11:00:00,49.29,49.3,49.16,49.21,18300.0,29.8594,29.8654,29.7806,29.8109,18300.0
2006-01-26 11:30:00,49.24,49.55,49.24,49.41,58700.0,29.8291,30.0169,29.8291,29.9321,58700.0
2006-01-26 12:00:00,49.4,49.45,49.38,49.39,20700.0,29.926,29.9563,29.9139,29.92,20700.0
2006-01-26 12:30:00,49.4,49.42,49.32,49.34,59900.0,29.926,29.9381,29.8775,29.8897,59900.0
2006-01-26 13:00:00,49.33,49.38,49.08,49.15,169800.0,29.8836,29.9139,29.7322,29.7746,169800.0
2006-01-26 13:30:00,49.1,49.1,48.99,49.05,29900.0,29.7443,29.7443,29.6776,29.714,29900.0
2006-01-26 14:00:00,49.06,49.1,48.86,48.87,59800.0,29.72,29.7443,29.5989,29.6049,59800.0
2006-01-26 14:30:00,48.83,48.9,48.74,48.74,43200.0,29.5807,29.6231,29.5262,29.5262,43200.0
2006-01-26 15:00:00,48.71,48.84,48.66,48.8,37500.0,29.508,29.5868,29.4777,29.5625,37500.0
2006-01-26 15:30:00,48.79,48.79,48.31,48.31,105200.0,29.5565,29.5565,29.2657,29.2657,105200.0
2006-01-27 09:30:00,47.0,47.01,46.53,46.94,81600.0,28.4721,28.4782,28.1874,28.4358,81600.0
2006-01-27 10:00:00,46.93,47.31,46.93,47.16,77200.0,28.4297,28.6599,28.4297,28.569,77200.0
2006-01-27 10:30:00,47.16,47.28,47.06,47.06,36500.0,28.569,28.6417,28.5085,28.5085,36500.0
2006-01-27 11:00:00,47.06,47.12,46.9,47.0,42800.0,28.5085,28.5448,28.4115,28.4721,42800.0
2006-01-27 11:30:00,47.0,47.0,46.87,46.94,47400.0,28.4721,28.4721,28.3934,28.4358,47400.0
2006-01-27 12:00:00,46.96,46.97,46.89,46.9,38500.0,28.4479,28.4539,28.4055,28.4115,38500.0
2006-01-27 12:30:00,46.89,46.89,46.78,46.78,27100.0,28.4055,28.4055,28.3388,28.3388,27100.0
2006-01-27 13:00:00,46.78,46.92,46.78,46.84,71000.0,28.3388,28.4237,28.3388,28.3752,71000.0
2006-01-27 13:30:00,46.84,46.97,46.84,46.95,49300.0,28.3752,28.4539,28.3752,28.4418,49300.0
2006-01-27 14:00:00,46.95,46.99,46.58,46.59,100800.0,28.4418,28.4661,28.2177,28.2237,100800.0
2006-01-27 14:30:00,46.6,46.79,46.6,46.7,31700.0,28.2298,28.3449,28.2298,28.2904,31700.0
2006-01-27 15:00:00,46.7,46.79,46.67,46.67,29900.0,28.2904,28.3449,28.2722,28.2722,29900.0
2006-01-27 15:30:00,46.68,46.68,46.42,46.44,52600.0,28.2783,28.2783,28.1208,28.1329,52600.0
2006-01-30 09:30:00,46.43,46.43,46.05,46.13,26000.0,28.1268,28.1268,27.8966,27.9451,26000.0
2006-01-30 10:00:00,46.1,46.2,46.06,46.11,13800.0,27.9269,27.9875,27.9027,27.933,13800.0
2006-01-30 10:30:00,46.11,46.34,46.1,46.3,49000.0,27.933,28.0723,27.9269,28.0481,49000.0
2006-01-30 11:00:00,46.3,46.3,46.15,46.22,41900.0,28.0481,28.0481,27.9572,27.9996,41900.0
2006-01-30 11:30:00,46.22,46.43,46.22,46.35,73400.0,27.9996,28.1268,27.9996,28.0784,73400.0
2006-01-30 12:00:00,46.34,46.42,46.33,46.42,44200.0,28.0723,28.1208,28.0662,28.1208,44200.0
2006-01-30 12:30:00,46.42,46.54,46.36,46.37,26400.0,28.1208,28.1935,28.0844,28.0905,26400.0
2006-01-30 13:00:00,46.37,46.37,46.26,46.3,14200.0,28.0905,28.0905,28.0238,28.0481,14200.0
2006-01-30 13:30:00,46.3,46.37,46.26,46.3,13800.0,28.0481,28.0905,28.0238,28.0481,13800.0
2006-01-30 14:00:00,46.32,46.35,46.3,46.34,42400.0,28.0602,28.0784,28.0481,28.0723,42400.0
2006-01-30 14:30:00,46.33,46.37,46.16,46.16,23700.0,28.0662,28.0905,27.9633,27.9633,23700.0
2006-01-30 15:00:00,46.16,46.23,46.1,46.19,54800.0,27.9633,28.0057,27.9269,27.9814,54800.0
2006-01-30 15:30:00,46.2,46.36,46.2,46.29,44100.0,27.9875,28.0844,27.9875,28.042,44100.0
2006-01-31 09:30:00,46.15,46.25,46.02,46.25,23300.0,27.9572,28.0178,27.8784,28.0178,23300.0
2006-01-31 10:00:00,46.28,46.46,46.25,46.38,20300.0,28.0359,28.145,28.0178,28.0965,20300.0
2006-01-31 10:30:00,46.37,46.43,46.31,46.32,16600.0,28.0905,28.1268,28.0541,28.0602,16600.0
2006-01-31 11:00:00,46.32,46.44,46.31,46.44,12700.0,28.0602,28.1329,28.0541,28.1329,12700.0
2006-01-31 11:30:00,46.44,46.73,46.44,46.64,35700.0,28.1329,28.3086,28.1329,28.254,35700.0
2006-01-31 12:00:00,46.66,46.88,46.63,46.88,30500.0,28.2661,28.3994,28.248,28.3994,30500.0
2006-01-31 12:30:00,46.88,46.91,46.78,46.81,22500.0,28.3994,28.4176,28.3388,28.357,22500.0
2006-01-31 13:00:00,46.82,46.93,46.78,46.9,20100.0,28.3631,28.4297,28.3388,28.4115,20100.0
2006-01-31 13:30:00,46.89,47.01,46.87,46.99,29900.0,28.4055,28.4782,28.3934,28.4661,29900.0
2006-01-31 14:00:00,47.0,47.02,46.76,46.83,23200.0,28.4721,28.4842,28.3267,28.3691,23200.0
2006-01-31 14:30:00,46.85,46.92,46.81,46.92,21900.0,28.3812,28.4237,28.357,28.4237,21900.0
2006-01-31 15:00:00,46.93,47.09,46.9,47.06,38700.0,28.4297,28.5266,28.4115,28.5085,38700.0
2006-01-31 15:30:00,47.09,47.17,46.91,47.1,79800.0,28.5266,28.5751,28.4176,28.5327,79800.0
2006-02-01 09:30:00,47.03,47.09,46.8,46.8,18300.0,28.4903,28.5266,28.351,28.351,18300.0
2006-02-01 10:00:00,46.81,46.9,46.69,46.8,17900.0,28.357,28.4115,28.2843,28.351,17900.0
2006-02-01 10:30:00,46.8,47.0,46.8,47.0,47800.0,28.351,28.4721,28.351,28.4721,47800.0
2006-02-01 11:00:00,46.99,47.19,46.99,47.08,26100.0,28.4661,28.5872,28.4661,28.5206,26100.0
2006-02-01 11:30:00,47.08,47.16,46.92,47.02,74200.0,28.5206,28.569,28.4237,28.4842,74200.0
2006-02-01 12:00:00,47.02,47.1,47.0,47.1,23000.0,28.4842,28.5327,28.4721,28.5327,23000.0
2006-02-01 12:30:00,47.11,47.17,47.04,47.06,15100.0,28.5388,28.5751,28.4963,28.5085,15100.0
2006-02-01 13:00:00,47.05,47.05,47.0,47.02,15300.0,28.5024,28.5024,28.4721,28.4842,15300.0
2006-02-01 13:30:00,47.01,47.02,46.75,46.76,16400.0,28.4782,28.4842,28.3207,28.3267,16400.0
2006-02-01 14:00:00,46.76,46.82,46.75,46.76,24500.0,28.3267,28.3631,28.3207,28.3267,24500.0
2006-02-01 14:30:00,46.76,46.93,46.76,46.93,49300.0,28.3267,28.4297,28.3267,28.4297,49300.0
2006-02-01 15:00:00,46.88,46.95,46.83,46.9,48300.0,28.3994,28.4418,28.3691,28.4115,48300.0
2006-02-01 15:30:00,46.9,47.12,46.82,47.12,72800.0,28.4115,28.5448,28.3631,28.5448,72800.0
2006-02-02 09:30:00,47.07,47.14,46.88,46.93,20300.0,28.6682,28.7109,28.5525,28.583,20300.0
2006-02-02 10:00:00,46.93,47.0,46.79,46.81,32200.0,28.583,28.6256,28.4977,28.5099,32200.0
2006-02-02 10:30:00,46.79,46.8,46.71,46.73,20900.0,28.4977,28.5038,28.449,28.4611,20900.0
2006-02-02 11:00:00,46.73,46.77,46.65,46.65,26000.0,28.4611,28.4855,28.4124,28.4124,26000.0
2006-02-02 11:30:00,46.65,46.68,46.61,46.66,11500.0,28.4124,28.4307,28.3881,28.4185,11500.0
2006-02-02 12:00:00,46.66,46.83,46.66,46.75,17500.0,28.4185,28.522,28.4185,28.4733,17500.0
2006-02-02 12:30:00,46.75,46.79,46.75,46.75,12000.0,28.4733,28.4977,28.4733,28.4733,12000.0
2006-02-02 13:00:00,46.75,46.75,46.71,46.72,14400.0,28.4733,28.4733,28.449,28.4551,14400.0
2006-02-02 13:30:00,46.71,46.72,46.63,46.68,8700.0,28.449,28.4551,28.4002,28.4307,8700.0
2006-02-02 14:00:00,46.67,46.68,46.56,46.59,15000.0,28.4246,28.4307,28.3576,28.3759,15000.0
2006-02-02 14:30:00,46.57,46.63,46.45,46.47,20400.0,28.3637,28.4002,28.2906,28.3028,20400.0
2006-02-02 15:00:00,46.46,46.51,46.41,46.41,36400.0,28.2967,28.3272,28.2662,28.2662,36400.0
2006-02-02 15:30:00,46.41,46.49,46.3,46.38,87500.0,28.2662,28.315,28.1992,28.248,87500.0
2006-02-03 09:30:00,46.2,46.26,46.0,46.03,19100.0,28.1383,28.1749,28.0165,28.0348,19100.0
2006-02-03 10:00:00,45.97,46.1,45.92,46.09,16600.0,27.9983,28.0774,27.9678,28.0713,16600.0
2006-02-03 10:30:00,46.11,46.27,46.08,46.23,17600.0,28.0835,28.181,28.0653,28.1566,17600.0
2006-02-03 11:00:00,46.24,46.27,46.07,46.09,10600.0,28.1627,28.181,28.0592,28.0713,10600.0
2006-02-03 11:30:00,46.09,46.16,46.05,46.05,8300.0,28.0713,28.114,28.047,28.047,8300.0
2006-02-03 12:00:00,46.06,46.07,46.0,46.0,12700.0,28.0531,28.0592,28.0165,28.0165,12700.0
2006-02-03 12:30:00,46.0,46.0,45.9,45.99,22400.0,28.0165,28.0165,27.9556,28.0104,22400.0
2006-02-03 13:00:00,45.99,46.25,45.97,46.25,20100.0,28.0104,28.1688,27.9983,28.1688,20100.0
2006-02-03 13:30:00,46.29,46.37,46.25,46.28,30200.0,28.1932,28.2419,28.1688,28.1871,30200.0
2006-02-03 14:00:00,46.31,46.34,46.17,46.21,14200.0,28.2053,28.2236,28.1201,28.1444,14200.0
2006-02-03 14:30:00,46.22,46.26,46.16,46.17,23100.0,28.1505,28.1749,28.114,28.1201,23100.0
2006-02-03 15:00:00,46.17,46.25,46.15,46.17,26300.0,28.1201,28.1688,28.1079,28.1201,26300.0
2006-02-03 15:30:00,46.16,46.42,46.08,46.34,74000.0,28.114,28.2723,28.0653,28.2236,74000.0
2006-02-06 09:30:00,46.25,46.29,46.01,46.21,11700.0,28.1688,28.1932,28.0226,28.1444,11700.0
2006-02-06 10:00:00,46.21,46.31,46.02,46.02,16100.0,28.1444,28.2053,28.0287,28.0287,16100.0
2006-02-06 10:30:00,46.02,46.03,45.8,45.84,20600.0,28.0287,28.0348,27.8947,27.9191,20600.0
2006-02-06 11:00:00,45.84,45.98,45.83,45.94,10900.0,27.9191,28.0044,27.913,27.98,10900.0
2006-02-06 11:30:00,45.94,45.99,45.92,45.93,7400.0,27.98,28.0104,27.9678,27.9739,7400.0
2006-02-06 12:00:00,45.94,46.0,45.92,45.96,5900.0,27.98,28.0165,27.9678,27.9922,5900.0
2006-02-06 12:30:00,45.96,46.01,45.91,45.91,9100.0,27.9922,28.0226,27.9617,27.9617,9100.0
2006-02-06 13:00:00,45.91,45.95,45.91,45.93,5200.0,27.9617,27.9861,27.9617,27.9739,5200.0
2006-02-06 13:30:00,45.94,45.98,45.9,45.91,20000.0,27.98,28.0044,27.9556,27.9617,20000.0
2006-02-06 14:00:00,45.92,45.97,45.84,45.84,26200.0,27.9678,27.9983,27.9191,27.9191,26200.0
2006-02-06 14:30:00,45.84,45.92,45.83,45.9,28200.0,27.9191,27.9678,27.913,27.9556,28200.0
2006-02-06 15:00:00,45.9,45.97,45.89,45.95,32900.0,27.9556,27.9983,27.9495,27.9861,32900.0
2006-02-06 15:30:00,45.95,45.98,45.86,45.96,45100.0,27.9861,28.0044,27.9313,27.9922,45100.0
2006-02-07 09:30:00,45.25,45.65,45.25,45.39,97900.0,27.5597,27.8034,27.5597,27.645,97900.0
2006-02-07 10:00:00,45.4,45.55,45.4,45.48,88200.0,27.6511,27.7425,27.6511,27.6998,88200.0
2006-02-07 10:30:00,45.48,45.56,45.43,45.56,29900.0,27.6998,27.7485,27.6694,27.7485,29900.0
2006-02-07 11:00:00,45.57,45.95,45.54,45.88,37500.0,27.7546,27.9861,27.7364,27.9434,37500.0
2006-02-07 11:30:00,45.89,46.0,45.89,45.98,20200.0,27.9495,28.0165,27.9495,28.0044,20200.0
2006-02-07 12:00:00,45.96,45.98,45.71,45.72,20400.0,27.9922,28.0044,27.8399,27.846,20400.0
2006-02-07 12:30:00,45.71,45.71,45.5,45.52,18200.0,27.8399,27.8399,27.712,27.7242,18200.0
2006-02-07 13:00:00,45.49,45.49,45.32,45.42,41200.0,27.7059,27.7059,27.6024,27.6633,41200.0
2006-02-07 13:30:00,45.4,45.5,45.39,45.4,44700.0,27.6511,27.712,27.645,27.6511,44700.0
2006-02-07 14:00:00,45.4,45.57,45.38,45.55,26800.0,27.6511,27.7546,27.6389,27.7425,26800.0
2006-02-07 14:30:00,45.56,45.59,45.42,45.45,21200.0,27.7485,27.7668,27.6633,27.6816,21200.0
2006-02-07 15:00:00,45.45,45.49,45.39,45.4,46600.0,27.6816,27.7059,27.645,27.6511,46600.0
2006-02-07 15:30:00,45.41,45.57,45.35,45.42,46900.0,27.6572,27.7546,27.6206,27.6633,46900.0
2006-02-08 09:30:00,45.43,45.54,45.35,45.39,6700.0,27.6694,27.7364,27.6206,27.645,6700.0
2006-02-08 10:00:00,45.39,45.45,45.39,45.45,10400.0,27.645,27.6816,27.645,27.6816,10400.0
2006-02-08 10:30:00,45.46,45.5,45.37,45.41,12100.0,27.6876,27.712,27.6328,27.6572,12100.0
2006-02-08 11:00:00,45.4,45.51,45.4,45.47,5700.0,27.6511,27.7181,27.6511,27.6937,5700.0
2006-02-08 11:30:00,45.44,45.44,45.39,45.4,26800.0,27.6755,27.6755,27.645,27.6511,26800.0
2006-02-08 12:00:00,45.41,45.47,45.4,45.42,12400.0,27.6572,27.6937,27.6511,27.6633,12400.0
2006-02-08 12:30:00,45.43,45.44,45.37,45.38,11700.0,27.6694,27.6755,27.6328,27.6389,11700.0
2006-02-08 13:00:00,45.38,45.43,45.36,45.43,20500.0,27.6389,27.6694,27.6267,27.6694,20500.0
2006-02-08 13:30:00,45.44,45.45,45.39,45.42,24400.0,27.6755,27.6816,27.645,27.6633,24400.0
2006-02-08 14:00:00,45.41,45.43,45.37,45.4,27100.0,27.6572,27.6694,27.6328,27.6511,27100.0
2006-02-08 14:30:00,45.41,45.43,45.4,45.41,8200.0,27.6572,27.6694,27.6511,27.6572,8200.0
2006-02-08 15:00:00,45.4,45.53,45.38,45.51,32000.0,27.6511,27.7303,27.6389,27.7181,32000.0
2006-02-08 15:30:00,45.52,45.57,45.41,45.55,36600.0,27.7242,27.7546,27.6572,27.7425,36600.0
2006-02-09 09:30:00,45.7,46.0,45.59,45.87,28300.0,27.8338,28.0165,27.7668,27.9374,28300.0
2006-02-09 10:00:00,45.83,45.84,45.59,45.59,17200.0,27.913,27.9191,27.7668,27.7668,17200.0
2006-02-09 10:30:00,45.59,45.69,45.58,45.67,8700.0,27.7668,27.8277,27.7607,27.8155,8700.0
2006-02-09 11:00:00,45.69,45.79,45.56,45.79,15800.0,27.8277,27.8886,27.7485,27.8886,15800.0
2006-02-09 11:30:00,45.8,45.93,45.8,45.8,11200.0,27.8947,27.9739,27.8947,27.8947,11200.0
2006-02-09 12:00:00,45.8,45.92,45.79,45.89,15500.0,27.8947,27.9678,27.8886,27.9495,15500.0
2006-02-09 12:30:00,45.91,46.07,45.91,46.0,7300.0,27.9617,28.0592,27.9617,28.0165,7300.0
2006-02-09 13:00:00,45.99,46.1,45.94,45.98,24000.0,28.0104,28.0774,27.98,28.0044,24000.0
2006-02-09 13:30:00,45.98,45.98,45.9,45.94,18400.0,28.0044,28.0044,27.9556,27.98,18400.0
2006-02-09 14:00:00,45.94,45.95,45.79,45.93,43200.0,27.98,27.9861,27.8886,27.9739,43200.0
2006-02-09 14:30:00,45.91,46.01,45.9,45.97,20400.0,27.9617,28.0226,27.9556,27.9983,20400.0
2006-02-09 15:00:00,45.96,45.97,45.76,45.81,35600.0,27.9922,27.9983,27.8704,27.9008,35600.0
2006-02-09 15:30:00,45.8,45.8,45.61,45.71,52300.0,27.8947,27.8947,27.779,27.8399,52300.0
2006-02-10 09:30:00,45.7,45.8,45.5,45.76,7300.0,27.8338,27.8947,27.712,27.8704,7300.0
2006-02-10 10:00:00,45.7,45.72,45.5,45.57,29200.0,27.8338,27.846,27.712,27.7546,29200.0
2006-02-10 10:30:00,45.57,45.82,45.49,45.82,15000.0,27.7546,27.9069,27.7059,27.9069,15000.0
2006-02-10 11:00:00,45.82,45.84,45.74,45.76,10000.0,27.9069,27.9191,27.8582,27.8704,10000.0
2006-02-10 11:30:00,45.8,45.84,45.74,45.82,4800.0,27.8947,27.9191,27.8582,27.9069,4800.0
2006-02-10 12:00:00,45.82,45.83,45.71,45.79,4900.0,27.9069,27.913,27.8399,27.8886,4900.0
2006-02-10 12:30:00,45.75,45.78,45.62,45.65,8400.0,27.8643,27.8825,27.7851,27.8034,8400.0
2006-02-10 13:00:00,45.65,45.72,45.55,45.55,11300.0,27.8034,27.846,27.7425,27.7425,11300.0
2006-02-10 13:30:00,45.56,45.67,45.56,45.67,9700.0,27.7485,27.8155,27.7485,27.8155,9700.0
2006-02-10 14:00:00,45.69,45.78,45.68,45.76,8900.0,27.8277,27.8825,27.8216,27.8704,8900.0
2006-02-10 14:30:00,45.76,45.84,45.76,45.81,8900.0,27.8704,27.9191,27.8704,27.9008,8900.0
2006-02-10 15:00:00,45.81,45.84,45.75,45.75,11800.0,27.9008,27.9191,27.8643,27.8643,11800.0
2006-02-10 15:30:00,45.75,45.75,45.63,45.71,28600.0,27.8643,27.8643,27.7912,27.8399,28600.0
2006-02-13 09:30:00,45.74,45.77,45.52,45.76,7600.0,27.8582,27.8765,27.7242,27.8704,7600.0
2006-02-13 10:00:00,45.76,45.81,45.5,45.51,15000.0,27.8704,27.9008,27.712,27.7181,15000.0
2006-02-13 10:30:00,45.51,45.53,45.39,45.45,18000.0,27.7181,27.7303,27.645,27.6816,18000.0
2006-02-13 11:00:00,45.45,45.58,45.44,45.58,11000.0,27.6816,27.7607,27.6755,27.7607,11000.0
2006-02-13 11:30:00,45.6,45.61,45.49,45.49,15200.0,27.7729,27.779,27.7059,27.7059,15200.0
2006-02-13 12:00:00,45.48,45.68,45.48,45.57,16700.0,27.6998,27.8216,27.6998,27.7546,16700.0
2006-02-13 12:30:00,45.6,45.66,45.55,45.58,7600.0,27.7729,27.8095,27.7425,27.7607,7600.0
2006-02-13 13:00:00,45.59,45.62,45.52,45.52,16500.0,27.7668,27.7851,27.7242,27.7242,16500.0
2006-02-13 13:30:00,45.54,45.64,45.49,45.61,26800.0,27.7364,27.7973,27.7059,27.779,26800.0
2006-02-13 14:00:00,45.6,45.76,45.58,45.69,13600.0,27.7729,27.8704,27.7607,27.8277,13600.0
2006-02-13 14:30:00,45.7,45.76,45.64,45.65,16400.0,27.8338,27.8704,27.7973,27.8034,16400.0
2006-02-13 15:00:00,45.6,45.8,45.57,45.75,26500.0,27.7729,27.8947,27.7546,27.8643,26500.0
2006-02-13 15:30:00,45.76,45.8,45.69,45.75,20200.0,27.8704,27.8947,27.8277,27.8643,20200.0
2006-02-14 09:30:00,45.83,45.99,45.71,45.97,23800.0,27.913,28.0104,27.8399,27.9983,23800.0
2006-02-14 10:00:00,45.98,46.11,45.85,46.11,10600.0,28.0044,28.0835,27.9252,28.0835,10600.0
2006-02-14 10:30:00,46.11,46.11,45.86,45.97,26600.0,28.0835,28.0835,27.9313,27.9983,26600.0
2006-02-14 11:00:00,45.98,46.27,45.94,46.26,15400.0,28.0044,28.181,27.98,28.1749,15400.0
2006-02-14 11:30:00,46.26,46.32,46.19,46.32,6700.0,28.1749,28.2114,28.1323,28.2114,6700.0
2006-02-14 12:00:00,46.39,46.43,46.25,46.29,5200.0,28.2541,28.2784,28.1688,28.1932,5200.0
2006-02-14 12:30:00,46.27,46.29,46.23,46.25,5700.0,28.181,28.1932,28.1566,28.1688,5700.0
2006-02-14 13:00:00,46.2,46.35,46.2,46.28,9500.0,28.1383,28.2297,28.1383,28.1871,9500.0
2006-02-14 13:30:00,46.26,46.34,46.26,46.29,5700.0,28.1749,28.2236,28.1749,28.1932,5700.0
2006-02-14 14:00:00,46.23,46.44,46.2,46.44,9900.0,28.1566,28.2845,28.1383,28.2845,9900.0
2006-02-14 14:30:00,46.38,46.44,46.32,46.32,13000.0,28.248,28.2845,28.2114,28.2114,13000.0
2006-02-14 15:00:00,46.33,46.36,46.23,46.3,15400.0,28.2175,28.2358,28.1566,28.1992,15400.0
2006-02-14 15:30:00,46.3,46.34,46.16,46.27,26100.0,28.1992,28.2236,28.114,28.181,26100.0
2006-02-15 09:30:00,46.32,46.47,46.31,46.34,11100.0,28.2114,28.3028,28.2053,28.2236,11100.0
2006-02-15 10:00:00,46.33,46.55,46.25,46.43,15300.0,28.2175,28.3515,28.1688,28.2784,15300.0
2006-02-15 10:30:00,46.45,46.5,46.4,46.48,20000.0,28.2906,28.3211,28.2602,28.3089,20000.0
2006-02-15 11:00:00,46.48,46.49,46.42,46.45,13800.0,28.3089,28.315,28.2723,28.2906,13800.0
2006-02-15 11:30:00,46.44,46.5,46.39,46.49,12600.0,28.2845,28.3211,28.2541,28.315,12600.0
2006-02-15 12:00:00,46.48,46.48,46.4,46.46,10900.0,28.3089,28.3089,28.2602,28.2967,10900.0
2006-02-15 12:30:00,46.45,46.49,46.38,46.46,13600.0,28.2906,28.315,28.248,28.2967,13600.0
2006-02-15 13:00:00,46.48,46.49,46.46,46.47,6600.0,28.3089,28.315,28.2967,28.3028,6600.0
2006-02-15 13:30:00,46.48,46.5,46.42,46.5,17100.0,28.3089,28.3211,28.2723,28.3211,17100.0
2006-02-15 14:00:00,46.49,46.5,46.4,46.5,13500.0,28.315,28.3211,28.2602,28.3211,13500.0
2006-02-15 14:30:00,46.5,46.58,46.48,46.56,10900.0,28.3211,28.3698,28.3089,28.3576,10900.0
2006-02-15 15:00:00,46.55,46.55,46.38,46.41,19500.0,28.3515,28.3515,28.248,28.2662,19500.0
2006-02-15 15:30:00,46.4,46.51,46.4,46.45,12800.0,28.2602,28.3272,28.2602,28.2906,12800.0
2006-02-16 09:30:00,46.55,46.69,46.31,46.67,18600.0,28.3515,28.4368,28.2053,28.4246,18600.0
2006-02-16 10:00:00,46.67,46.94,46.67,46.76,14700.0,28.4246,28.589,28.4246,28.4794,14700.0
2006-02-16 10:30:00,46.77,46.79,46.65,46.72,9700.0,28.4855,28.4977,28.4124,28.4551,9700.0
2006-02-16 11:00:00,46.72,46.75,46.72,46.74,8400.0,28.4551,28.4733,28.4551,28.4672,8400.0
2006-02-16 11:30:00,46.75,46.83,46.75,46.77,12400.0,28.4733,28.522,28.4733,28.4855,12400.0
2006-02-16 12:00:00,46.78,46.83,46.72,46.79,6800.0,28.4916,28.522,28.4551,28.4977,6800.0
2006-02-16 12:30:00,46.79,46.8,46.71,46.71,5600.0,28.4977,28.5038,28.449,28.449,5600.0
2006-02-16 13:00:00,46.72,46.76,46.71,46.71,6100.0,28.4551,28.4794,28.449,28.449,6100.0
2006-02-16 13:30:00,46.7,46.74,46.59,46.63,8900.0,28.4429,28.4672,28.3759,28.4002,8900.0
2006-02-16 14:00:00,46.66,46.7,46.62,46.63,6500.0,28.4185,28.4429,28.3941,28.4002,6500.0
2006-02-16 14:30:00,46.63,46.68,46.61,46.68,6600.0,28.4002,28.4307,28.3881,28.4307,6600.0
2006-02-16 15:00:00,46.7,46.71,46.68,46.7,4100.0,28.4429,28.449,28.4307,28.4429,4100.0
2006-02-16 15:30:00,46.69,46.77,46.61,46.75,17600.0,28.4368,28.4855,28.3881,28.4733,17600.0
2006-02-17 09:30:00,46.9,46.94,46.52,46.64,14200.0,28.5647,28.589,28.3332,28.4063,14200.0
2006-02-17 10:00:00,46.63,46.74,46.43,46.43,8600.0,28.4002,28.4672,28.2784,28.2784,8600.0
2006-02-17 10:30:00,46.46,46.51,46.43,46.49,12700.0,28.2967,28.3272,28.2784,28.315,12700.0
2006-02-17 11:00:00,46.49,46.58,46.45,46.56,15600.0,28.315,28.3698,28.2906,28.3576,15600.0
2006-02-17 11:30:00,46.58,46.67,46.58,46.62,9700.0,28.3698,28.4246,28.3698,28.3941,9700.0
2006-02-17 12:00:00,46.63,46.71,46.63,46.68,10400.0,28.4002,28.449,28.4002,28.4307,10400.0
2006-02-17 12:30:00,46.67,46.67,46.61,46.67,8500.0,28.4246,28.4246,28.3881,28.4246,8500.0
2006-02-17 13:00:00,46.68,46.68,46.65,46.68,4800.0,28.4307,28.4307,28.4124,28.4307,4800.0
2006-02-17 13:30:00,46.68,46.7,46.66,46.7,7900.0,28.4307,28.4429,28.4185,28.4429,7900.0
2006-02-17 14:00:00,46.7,46.7,46.68,46.69,6500.0,28.4429,28.4429,28.4307,28.4368,6500.0
2006-02-17 14:30:00,46.69,46.69,46.63,46.68,7100.0,28.4368,28.4368,28.4002,28.4307,7100.0
2006-02-17 15:00:00,46.67,46.69,46.56,46.63,8300.0,28.4246,28.4368,28.3576,28.4002,8300.0
2006-02-17 15:30:00,46.68,46.91,46.67,46.8,40100.0,28.4307,28.5708,28.4246,28.5038,40100.0
2006-02-21 09:30:00,46.76,46.94,46.64,46.82,32800.0,28.4794,28.589,28.4063,28.516,32800.0
2006-02-21 10:00:00,46.87,46.94,46.75,46.82,13700.0,28.5464,28.589,28.4733,28.516,13700.0
2006-02-21 10:30:00,46.82,46.87,46.79,46.83,13000.0,28.516,28.5464,28.4977,28.522,13000.0
2006-02-21 11:00:00,46.83,46.83,46.61,46.65,5700.0,28.522,28.522,28.3881,28.4124,5700.0
2006-02-21 11:30:00,46.65,46.68,46.51,46.51,11400.0,28.4124,28.4307,28.3272,28.3272,11400.0
2006-02-21 12:00:00,46.51,46.58,46.51,46.53,21100.0,28.3272,28.3698,28.3272,28.3393,21100.0
2006-02-21 12:30:00,46.54,46.54,46.43,46.49,10000.0,28.3454,28.3454,28.2784,28.315,10000.0
2006-02-21 13:00:00,46.46,46.51,46.45,46.5,5200.0,28.2967,28.3272,28.2906,28.3211,5200.0
2006-02-21 13:30:00,46.5,46.6,46.5,46.55,20800.0,28.3211,28.382,28.3211,28.3515,20800.0
2006-02-21 14:00:00,46.55,46.65,46.49,46.55,6600.0,28.3515,28.4124,28.315,28.3515,6600.0
2006-02-21 14:30:00,46.54,46.55,46.49,46.52,7400.0,28.3454,28.3515,28.315,28.3332,7400.0
2006-02-21 15:00:00,46.53,46.57,46.51,46.56,5700.0,28.3393,28.3637,28.3272,28.3576,5700.0
2006-02-21 15:30:00,46.56,46.57,46.53,46.55,13000.0,28.3576,28.3637,28.3393,28.3515,13000.0
2006-02-22 09:30:00,46.57,46.94,46.56,46.74,13000.0,28.3637,28.589,28.3576,28.4672,13000.0
2006-02-22 10:00:00,46.75,46.95,46.74,46.94,18500.0,28.4733,28.5951,28.4672,28.589,18500.0
2006-02-22 10:30:00,46.95,47.04,46.95,46.95,22900.0,28.5951,28.65,28.5951,28.5951,22900.0
2006-02-22 11:00:00,46.95,47.24,46.95,47.24,6100.0,28.5951,28.7718,28.5951,28.7718,6100.0
2006-02-22 11:30:00,47.24,47.31,47.21,47.23,8000.0,28.7718,28.8144,28.7535,28.7657,8000.0
2006-02-22 12:00:00,47.21,47.25,47.16,47.18,24900.0,28.7535,28.7779,28.723,28.7352,24900.0
2006-02-22 12:30:00,47.16,47.24,47.16,47.16,4400.0,28.723,28.7718,28.723,28.723,4400.0
2006-02-22 13:00:00,47.2,47.24,47.15,47.22,10000.0,28.7474,28.7718,28.7169,28.7596,10000.0
2006-02-22 13:30:00,47.23,47.23,47.13,47.14,3700.0,28.7657,28.7657,28.7048,28.7109,3700.0
2006-02-22 14:00:00,47.15,47.34,47.15,47.32,5500.0,28.7169,28.8327,28.7169,28.8205,5500.0
2006-02-22 14:30:00,47.32,47.32,47.23,47.31,19600.0,28.8205,28.8205,28.7657,28.8144,19600.0
2006-02-22 15:00:00,47.32,47.48,47.32,47.41,38600.0,28.8205,28.9179,28.8205,28.8753,38600.0
2006-02-22 15:30:00,47.43,47.55,47.42,47.51,37100.0,28.8875,28.9606,28.8814,28.9362,37100.0
2006-02-23 09:30:00,47.45,47.45,47.22,47.37,18900.0,28.8997,28.8997,28.7596,28.8509,18900.0
2006-02-23 10:00:00,47.37,47.39,47.27,47.27,18200.0,28.8509,28.8631,28.79,28.79,18200.0
2006-02-23 10:30:00,47.21,47.21,47.11,47.15,24700.0,28.7535,28.7535,28.6926,28.7169,24700.0
2006-02-23 11:00:00,47.15,47.18,47.11,47.16,19300.0,28.7169,28.7352,28.6926,28.723,19300.0
2006-02-23 11:30:00,47.15,47.23,47.13,47.19,12300.0,28.7169,28.7657,28.7048,28.7413,12300.0
2006-02-23 12:00:00,47.17,47.23,47.14,47.23,22900.0,28.7291,28.7657,28.7109,28.7657,22900.0
2006-02-23 12:30:00,47.24,47.52,47.24,47.52,8600.0,28.7718,28.9423,28.7718,28.9423,8600.0
2006-02-23 13:00:00,47.54,47.59,47.5,47.55,10800.0,28.9545,28.9849,28.9301,28.9606,10800.0
2006-02-23 13:30:00,47.59,47.61,47.44,47.46,19100.0,28.9849,28.9971,28.8936,28.9058,19100.0
2006-02-23 14:00:00,47.5,47.54,47.41,47.42,7600.0,28.9301,28.9545,28.8753,28.8814,7600.0
2006-02-23 14:30:00,47.42,47.51,47.38,47.4,5200.0,28.8814,28.9362,28.857,28.8692,5200.0
2006-02-23 15:00:00,47.42,47.42,47.33,47.34,5400.0,28.8814,28.8814,28.8266,28.8327,5400.0
2006-02-23 15:30:00,47.35,47.35,47.18,47.27,20800.0,28.8388,28.8388,28.7352,28.79,20800.0
2006-02-24 09:30:00,47.21,47.22,46.95,47.18,18200.0,28.7535,28.7596,28.5951,28.7352,18200.0
2006-02-24 10:00:00,47.19,47.46,47.1,47.28,35100.0,28.7413,28.9058,28.6865,28.7961,35100.0
2006-02-24 10:30:00,47.27,47.27,47.14,47.2,10600.0,28.79,28.79,28.7109,28.7474,10600.0
2006-02-24 11:00:00,47.16,47.24,47.16,47.24,13700.0,28.723,28.7718,28.723,28.7718,13700.0
2006-02-24 11:30:00,47.23,47.26,47.12,47.17,6300.0,28.7657,28.7839,28.6987,28.7291,6300.0
2006-02-24 12:00:00,47.15,47.29,47.15,47.21,5000.0,28.7169,28.8022,28.7169,28.7535,5000.0
2006-02-24 12:30:00,47.19,47.31,47.17,47.29,7900.0,28.7413,28.8144,28.7291,28.8022,7900.0
2006-02-24 13:00:00,47.32,47.32,47.26,47.3,4800.0,28.8205,28.8205,28.7839,28.8083,4800.0
2006-02-24 13:30:00,47.3,47.33,47.25,47.3,7400.0,28.8083,28.8266,28.7779,28.8083,7400.0
2006-02-24 14:00:00,47.32,47.41,47.32,47.4,5600.0,28.8205,28.8753,28.8205,28.8692,5600.0
2006-02-24 14:30:00,47.39,47.44,47.38,47.44,9000.0,28.8631,28.8936,28.857,28.8936,9000.0
2006-02-24 15:00:00,47.43,47.45,47.37,47.38,9700.0,28.8875,28.8997,28.8509,28.857,9700.0
2006-02-24 15:30:00,47.37,47.42,47.31,47.42,32100.0,28.8509,28.8814,28.8144,28.8814,32100.0
2006-02-27 09:30:00,47.45,47.61,47.45,47.61,10000.0,28.8997,28.9971,28.8997,28.9971,10000.0
2006-02-27 10:00:00,47.65,47.71,47.39,47.39,5800.0,29.0215,29.058,28.8631,28.8631,5800.0
2006-02-27 10:30:00,47.38,47.44,47.31,47.34,9100.0,28.857,28.8936,28.8144,28.8327,9100.0
2006-02-27 11:00:00,47.35,47.5,47.33,47.49,7800.0,28.8388,28.9301,28.8266,28.924,7800.0
2006-02-27 11:30:00,47.5,47.53,47.41,47.43,5300.0,28.9301,28.9484,28.8753,28.8875,5300.0
2006-02-27 12:00:00,47.41,47.42,47.35,47.37,4400.0,28.8753,28.8814,28.8388,28.8509,4400.0
2006-02-27 12:30:00,47.38,47.38,47.32,47.35,4500.0,28.857,28.857,28.8205,28.8388,4500.0
2006-02-27 13:00:00,47.35,47.38,47.33,47.33,3800.0,28.8388,28.857,28.8266,28.8266,3800.0
2006-02-27 13:30:00,47.35,47.38,47.33,47.33,6200.0,28.8388,28.857,28.8266,28.8266,6200.0
2006-02-27 14:00:00,47.37,47.44,47.33,47.4,8500.0,28.8509,28.8936,28.8266,28.8692,8500.0
2006-02-27 14:30:00,47.43,47.46,47.36,47.43,6900.0,28.8875,28.9058,28.8448,28.8875,6900.0
2006-02-27 15:00:00,47.43,47.5,47.34,47.37,11100.0,28.8875,28.9301,28.8327,28.8509,11100.0
2006-02-27 15:30:00,47.38,47.43,47.31,47.39,20500.0,28.857,28.8875,28.8144,28.8631,20500.0
2006-02-28 09:30:00,47.31,47.43,47.28,47.38,8600.0,28.8144,28.8875,28.7961,28.857,8600.0
2006-02-28 10:00:00,47.37,47.41,47.3,47.32,11400.0,28.8509,28.8753,28.8083,28.8205,11400.0
2006-02-28 10:30:00,47.35,47.38,47.25,47.34,21500.0,28.8388,28.857,28.7779,28.8327,21500.0
2006-02-28 11:00:00,47.36,47.39,47.27,47.32,10000.0,28.8448,28.8631,28.79,28.8205,10000.0
2006-02-28 11:30:00,47.3,47.39,47.3,47.35,7200.0,28.8083,28.8631,28.8083,28.8388,7200.0
2006-02-28 12:00:00,47.34,47.38,47.34,47.34,7900.0,28.8327,28.857,28.8327,28.8327,7900.0
2006-02-28 12:30:00,47.33,47.34,47.22,47.23,7500.0,28.8266,28.8327,28.7596,28.7657,7500.0
2006-02-28 13:00:00,47.25,47.33,47.2,47.22,6000.0,28.7779,28.8266,28.7474,28.7596,6000.0
2006-02-28 13:30:00,47.25,47.35,47.23,47.25,6100.0,28.7779,28.8388,28.7657,28.7779,6100.0
2006-02-28 14:00:00,47.25,47.25,47.07,47.17,13100.0,28.7779,28.7779,28.6682,28.7291,13100.0
2006-02-28 14:30:00,47.17,47.17,47.09,47.12,5600.0,28.7291,28.7291,28.6804,28.6987,5600.0
2006-02-28 15:00:00,47.11,47.21,47.09,47.21,4700.0,28.6926,28.7535,28.6804,28.7535,4700.0
2006-02-28 15:30:00,47.19,47.28,47.09,47.1,13400.0,28.7413,28.7961,28.6804,28.6865,13400.0
2006-03-01 09:30:00,47.3,47.4,47.2,47.38,7000.0,28.8083,28.8692,28.7474,28.857,7000.0
2006-03-01 10:00:00,47.37,47.43,47.26,47.37,30700.0,28.8509,28.8875,28.7839,28.8509,30700.0
2006-03-01 10:30:00,47.41,47.56,47.32,47.51,30400.0,28.8753,28.9667,28.8205,28.9362,30400.0
2006-03-01 11:00:00,47.51,47.68,47.5,47.62,33200.0,28.9362,29.0397,28.9301,29.0032,33200.0
2006-03-01 11:30:00,47.65,47.71,47.63,47.66,12800.0,29.0215,29.058,29.0093,29.0276,12800.0
2006-03-01 12:00:00,47.7,47.7,47.55,47.56,6700.0,29.0519,29.0519,28.9606,28.9667,6700.0
2006-03-01 12:30:00,47.55,47.6,47.54,47.58,9600.0,28.9606,28.991,28.9545,28.9788,9600.0
2006-03-01 13:00:00,47.58,47.59,47.53,47.53,12500.0,28.9788,28.9849,28.9484,28.9484,12500.0
2006-03-01 13:30:00,47.53,47.57,47.53,47.57,6500.0,28.9484,28.9727,28.9484,28.9727,6500.0
2006-03-01 14:00:00,47.57,47.58,47.53,47.56,12300.0,28.9727,28.9788,28.9484,28.9667,12300.0
2006-03-01 14:30:00,47.56,47.56,47.42,47.51,13700.0,28.9667,28.9667,28.8814,28.9362,13700.0
2006-03-01 15:00:00,47.5,47.56,47.5,47.53,10300.0,28.9301,28.9667,28.9301,28.9484,10300.0
2006-03-01 15:30:00,47.54,47.58,47.45,47.5,10700.0,28.9545,28.9788,28.8997,28.9301,10700.0
2006-03-02 09:30:00,47.4,47.57,47.37,47.41,7100.0,28.8692,28.9727,28.8509,28.8753,7100.0
2006-03-02 10:00:00,47.44,47.44,47.13,47.32,8400.0,28.8936,28.8936,28.7048,28.8205,8400.0
2006-03-02 10:30:00,47.25,47.46,47.25,47.45,7000.0,28.7779,28.9058,28.7779,28.8997,7000.0
2006-03-02 11:00:00,47.41,47.52,47.38,47.46,6700.0,28.8753,28.9423,28.857,28.9058,6700.0
2006-03-02 11:30:00,47.43,47.43,47.29,47.3,5400.0,28.8875,28.8875,28.8022,28.8083,5400.0
2006-03-02 12:00:00,47.31,47.33,47.25,47.26,9300.0,28.8144,28.8266,28.7779,28.7839,9300.0
2006-03-02 12:30:00,47.2,47.33,47.19,47.25,6600.0,28.7474,28.8266,28.7413,28.7779,6600.0
2006-03-02 13:00:00,47.25,47.33,47.22,47.23,6000.0,28.7779,28.8266,28.7596,28.7657,6000.0
2006-03-02 13:30:00,47.24,47.32,47.23,47.31,3200.0,28.7718,28.8205,28.7657,28.8144,3200.0
2006-03-02 14:00:00,47.32,47.34,47.24,47.25,6000.0,28.8205,28.8327,28.7718,28.7779,6000.0
2006-03-02 14:30:00,47.25,47.33,47.19,47.33,7400.0,28.7779,28.8266,28.7413,28.8266,7400.0
2006-03-02 15:00:00,47.3,47.4,47.28,47.37,5000.0,28.8083,28.8692,28.7961,28.8509,5000.0
2006-03-02 15:30:00,47.35,47.4,47.22,47.39,11200.0,28.8388,28.8692,28.7596,28.8631,11200.0
2006-03-03 09:30:00,47.3,47.68,47.24,47.49,11300.0,28.8083,29.0397,28.7718,28.924,11300.0
2006-03-03 10:00:00,47.49,47.79,47.48,47.76,9300.0,28.924,29.1067,28.9179,29.0885,9300.0
2006-03-03 10:30:00,47.78,47.78,47.37,47.39,18700.0,29.1007,29.1007,28.8509,28.8631,18700.0
2006-03-03 11:00:00,47.38,47.39,47.25,47.32,14600.0,28.857,28.8631,28.7779,28.8205,14600.0
2006-03-03 11:30:00,47.33,47.39,47.2,47.39,8900.0,28.8266,28.8631,28.7474,28.8631,8900.0
2006-03-03 12:00:00,47.39,47.54,47.39,47.54,5900.0,28.8631,28.9545,28.8631,28.9545,5900.0
2006-03-03 12:30:00,47.54,47.54,47.33,47.36,8100.0,28.9545,28.9545,28.8266,28.8448,8100.0
2006-03-03 13:00:00,47.33,47.45,47.28,47.45,6300.0,28.8266,28.8997,28.7961,28.8997,6300.0
2006-03-03 13:30:00,47.49,47.53,47.44,47.48,6300.0,28.924,28.9484,28.8936,28.9179,6300.0
2006-03-03 14:00:00,47.45,47.45,47.37,47.37,4300.0,28.8997,28.8997,28.8509,28.8509,4300.0
2006-03-03 14:30:00,47.37,47.42,47.28,47.29,8400.0,28.8509,28.8814,28.7961,28.8022,8400.0
2006-03-03 15:00:00,47.28,47.31,47.22,47.27,7900.0,28.7961,28.8144,28.7596,28.79,7900.0
2006-03-03 15:30:00,47.27,47.3,47.13,47.15,40000.0,28.79,28.8083,28.7048,28.7169,40000.0
2006-03-06 09:30:00,47.16,47.37,46.97,47.0,46000.0,28.723,28.8509,28.6073,28.6256,46000.0
2006-03-06 10:00:00,47.02,47.22,47.02,47.17,22400.0,28.6378,28.7596,28.6378,28.7291,22400.0
2006-03-06 10:30:00,47.22,47.22,47.11,47.12,16700.0,28.7596,28.7596,28.6926,28.6987,16700.0
2006-03-06 11:00:00,47.13,47.14,47.04,47.1,8900.0,28.7048,28.7109,28.65,28.6865,8900.0
2006-03-06 11:30:00,47.11,47.14,47.07,47.09,11900.0,28.6926,28.7109,28.6682,28.6804,11900.0
2006-03-06 12:00:00,47.09,47.1,47.05,47.1,11500.0,28.6804,28.6865,28.656,28.6865,11500.0
2006-03-06 12:30:00,47.1,47.13,47.06,47.11,13900.0,28.6865,28.7048,28.6621,28.6926,13900.0
2006-03-06 13:00:00,47.11,47.13,47.08,47.08,13400.0,28.6926,28.7048,28.6743,28.6743,13400.0
2006-03-06 13:30:00,47.08,47.09,46.95,47.03,25600.0,28.6743,28.6804,28.5951,28.6439,25600.0
2006-03-06 14:00:00,47.02,47.04,46.96,47.0,26700.0,28.6378,28.65,28.6012,28.6256,26700.0
2006-03-06 14:30:00,47.0,47.1,46.97,47.09,26100.0,28.6256,28.6865,28.6073,28.6804,26100.0
2006-03-06 15:00:00,47.09,47.43,47.08,47.43,21500.0,28.6804,28.8875,28.6743,28.8875,21500.0
2006-03-06 15:30:00,47.44,47.47,47.33,47.37,26600.0,28.8936,28.9118,28.8266,28.8509,26600.0
2006-03-07 09:30:00,47.3,47.33,47.0,47.06,14200.0,28.8083,28.8266,28.6256,28.6621,14200.0
2006-03-07 10:00:00,47.03,47.03,46.87,46.92,9300.0,28.6439,28.6439,28.5464,28.5769,9300.0
2006-03-07 10:30:00,46.95,46.97,46.91,46.94,7000.0,28.5951,28.6073,28.5708,28.589,7000.0
2006-03-07 11:00:00,46.92,46.96,46.86,46.88,15600.0,28.5769,28.6012,28.5403,28.5525,15600.0
2006-03-07 11:30:00,46.89,46.94,46.88,46.89,20500.0,28.5586,28.589,28.5525,28.5586,20500.0
2006-03-07 12:00:00,46.9,47.1,46.9,47.06,22700.0,28.5647,28.6865,28.5647,28.6621,22700.0
2006-03-07 12:30:00,47.06,47.07,46.92,46.92,7400.0,28.6621,28.6682,28.5769,28.5769,7400.0
2006-03-07 13:00:00,46.95,46.96,46.9,46.91,4100.0,28.5951,28.6012,28.5647,28.5708,4100.0
2006-03-07 13:30:00,46.93,46.94,46.9,46.92,13700.0,28.583,28.589,28.5647,28.5769,13700.0
2006-03-07 14:00:00,46.91,46.95,46.88,46.92,17000.0,28.5708,28.5951,28.5525,28.5769,17000.0
2006-03-07 14:30:00,46.9,46.94,46.84,46.9,29500.0,28.5647,28.589,28.5281,28.5647,29500.0
2006-03-07 15:00:00,46.9,46.98,46.87,46.94,8200.0,28.5647,28.6134,28.5464,28.589,8200.0
2006-03-07 15:30:00,46.97,47.0,46.9,46.97,9800.0,28.6073,28.6256,28.5647,28.6073,9800.0
2006-03-08 09:30:00,46.89,47.07,46.84,47.06,6600.0,28.5586,28.6682,28.5281,28.6621,6600.0
2006-03-08 10:00:00,47.0,47.06,46.72,46.76,8700.0,28.6256,28.6621,28.4551,28.4794,8700.0
2006-03-08 10:30:00,46.79,46.93,46.78,46.91,14700.0,28.4977,28.583,28.4916,28.5708,14700.0
2006-03-08 11:00:00,46.9,46.92,46.7,46.7,19200.0,28.5647,28.5769,28.4429,28.4429,19200.0
2006-03-08 11:30:00,46.7,46.73,46.44,46.47,22300.0,28.4429,28.4611,28.2845,28.3028,22300.0
2006-03-08 12:00:00,46.47,46.69,46.46,46.65,7800.0,28.3028,28.4368,28.2967,28.4124,7800.0
2006-03-08 12:30:00,46.64,46.76,46.59,46.75,9400.0,28.4063,28.4794,28.3759,28.4733,9400.0
2006-03-08 13:00:00,46.76,46.92,46.76,46.86,18500.0,28.4794,28.5769,28.4794,28.5403,18500.0
2006-03-08 13:30:00,46.85,47.01,46.81,46.93,21200.0,28.5342,28.6317,28.5099,28.583,21200.0
2006-03-08 14:00:00,46.93,47.15,46.92,47.06,8400.0,28.583,28.7169,28.5769,28.6621,8400.0
2006-03-08 14:30:00,47.11,47.29,47.11,47.24,15900.0,28.6926,28.8022,28.6926,28.7718,15900.0
2006-03-08 15:00:00,47.22,47.23,47.14,47.15,16400.0,28.7596,28.7657,28.7109,28.7169,16400.0
2006-03-08 15:30:00,47.14,47.19,47.06,47.09,15000.0,28.7109,28.7413,28.6621,28.6804,15000.0
2006-03-09 09:30:00,47.1,47.1,46.87,46.96,12000.0,28.6865,28.6865,28.5464,28.6012,12000.0
2006-03-09 10:00:00,46.95,47.06,46.86,46.87,5500.0,28.5951,28.6621,28.5403,28.5464,5500.0
2006-03-09 10:30:00,46.85,47.02,46.85,46.98,11200.0,28.5342,28.6378,28.5342,28.6134,11200.0
2006-03-09 11:00:00,46.99,46.99,46.89,46.96,17700.0,28.6195,28.6195,28.5586,28.6012,17700.0
2006-03-09 11:30:00,46.95,47.01,46.89,46.91,32400.0,28.5951,28.6317,28.5586,28.5708,32400.0
2006-03-09 12:00:00,46.9,46.95,46.86,46.95,29800.0,28.5647,28.5951,28.5403,28.5951,29800.0
2006-03-09 12:30:00,46.99,47.01,46.9,46.92,14800.0,28.6195,28.6317,28.5647,28.5769,14800.0
2006-03-09 13:00:00,46.92,46.92,46.77,46.85,27300.0,28.5769,28.5769,28.4855,28.5342,27300.0
2006-03-09 13:30:00,46.84,46.89,46.76,46.76,6400.0,28.5281,28.5586,28.4794,28.4794,6400.0
2006-03-09 14:00:00,46.79,46.9,46.79,46.81,4600.0,28.4977,28.5647,28.4977,28.5099,4600.0
2006-03-09 14:30:00,46.81,46.82,46.75,46.75,7900.0,28.5099,28.516,28.4733,28.4733,7900.0
2006-03-09 15:00:00,46.76,46.76,46.62,46.64,19100.0,28.4794,28.4794,28.3941,28.4063,19100.0
2006-03-09 15:30:00,46.63,46.72,46.56,46.57,14500.0,28.4002,28.4551,28.3576,28.3637,14500.0
2006-03-10 09:30:00,46.55,46.78,46.3,46.72,11400.0,28.3515,28.4916,28.1992,28.4551,11400.0
2006-03-10 10:00:00,46.73,46.8,46.6,46.74,12700.0,28.4611,28.5038,28.382,28.4672,12700.0
2006-03-10 10:30:00,46.75,46.91,46.7,46.87,21300.0,28.4733,28.5708,28.4429,28.5464,21300.0
2006-03-10 11:00:00,46.83,46.87,46.73,46.8,7100.0,28.522,28.5464,28.4611,28.5038,7100.0
2006-03-10 11:30:00,46.79,46.85,46.71,46.8,22500.0,28.4977,28.5342,28.449,28.5038,22500.0
2006-03-10 12:00:00,46.81,46.99,46.81,46.83,21800.0,28.5099,28.6195,28.5099,28.522,21800.0
2006-03-10 12:30:00,46.82,46.94,46.76,46.8,24600.0,28.516,28.589,28.4794,28.5038,24600.0
2006-03-10 13:00:00,46.8,46.95,46.8,46.95,15700.0,28.5038,28.5951,28.5038,28.5951,15700.0
2006-03-10 13:30:00,46.94,46.97,46.88,46.95,11000.0,28.589,28.6073,28.5525,28.5951,11000.0
2006-03-10 14:00:00,46.95,47.01,46.91,46.93,16900.0,28.5951,28.6317,28.5708,28.583,16900.0
2006-03-10 14:30:00,46.93,46.97,46.84,46.9,21000.0,28.583,28.6073,28.5281,28.5647,21000.0
2006-03-10 15:00:00,46.91,47.0,46.86,47.0,16600.0,28.5708,28.6256,28.5403,28.6256,16600.0
2006-03-10 15:30:00,47.01,47.08,46.99,47.08,9200.0,28.6317,28.6743,28.6195,28.6743,9200.0
2006-03-13 09:30:00,47.08,47.75,47.08,47.6,17900.0,28.6743,29.0824,28.6743,28.991,17900.0
2006-03-13 10:00:00,47.6,47.84,47.57,47.57,18700.0,28.991,29.1372,28.9727,28.9727,18700.0
2006-03-13 10:30:00,47.58,47.86,47.58,47.82,13200.0,28.9788,29.1494,28.9788,29.125,13200.0
2006-03-13 11:00:00,47.82,47.82,47.52,47.64,21900.0,29.125,29.125,28.9423,29.0154,21900.0
2006-03-13 11:30:00,47.66,47.76,47.6,47.63,18400.0,29.0276,29.0885,28.991,29.0093,18400.0
2006-03-13 12:00:00,47.63,47.69,47.58,47.68,3800.0,29.0093,29.0458,28.9788,29.0397,3800.0
2006-03-13 12:30:00,47.68,47.68,47.6,47.68,7400.0,29.0397,29.0397,28.991,29.0397,7400.0
2006-03-13 13:00:00,47.65,47.65,47.53,47.57,11800.0,29.0215,29.0215,28.9484,28.9727,11800.0
2006-03-13 13:30:00,47.58,47.6,47.5,47.52,4600.0,28.9788,28.991,28.9301,28.9423,4600.0
2006-03-13 14:00:00,47.55,47.65,47.54,47.59,33700.0,28.9606,29.0215,28.9545,28.9849,33700.0
2006-03-13 14:30:00,47.57,47.64,47.35,47.39,14300.0,28.9727,29.0154,28.8388,28.8631,14300.0
2006-03-13 15:00:00,47.38,47.43,47.28,47.28,39900.0,28.857,28.8875,28.7961,28.7961,39900.0
2006-03-13 15:30:00,47.29,47.29,47.17,47.2,54000.0,28.8022,28.8022,28.7291,28.7474,54000.0
2006-03-14 09:30:00,47.11,47.28,47.05,47.23,54700.0,28.6926,28.7961,28.656,28.7657,54700.0
2006-03-14 10:00:00,47.23,47.23,46.92,46.97,37200.0,28.7657,28.7657,28.5769,28.6073,37200.0
2006-03-14 10:30:00,46.97,47.01,46.9,47.01,11800.0,28.6073,28.6317,28.5647,28.6317,11800.0
2006-03-14 11:00:00,47.01,47.05,46.97,47.04,25100.0,28.6317,28.656,28.6073,28.65,25100.0
2006-03-14 11:30:00,47.04,47.3,47.04,47.29,7300.0,28.65,28.8083,28.65,28.8022,7300.0
2006-03-14 12:00:00,47.3,47.38,47.3,47.33,34400.0,28.8083,28.857,28.8083,28.8266,34400.0
2006-03-14 12:30:00,47.33,47.33,47.27,47.3,4300.0,28.8266,28.8266,28.79,28.8083,4300.0
2006-03-14 13:00:00,47.28,47.48,47.28,47.46,12500.0,28.7961,28.9179,28.7961,28.9058,12500.0
2006-03-14 13:30:00,47.46,47.46,47.29,47.31,11900.0,28.9058,28.9058,28.8022,28.8144,11900.0
2006-03-14 14:00:00,47.31,47.41,47.3,47.4,8300.0,28.8144,28.8753,28.8083,28.8692,8300.0
2006-03-14 14:30:00,47.39,47.42,47.37,47.41,10700.0,28.8631,28.8814,28.8509,28.8753,10700.0
2006-03-14 15:00:00,47.41,47.56,47.4,47.56,30800.0,28.8753,28.9667,28.8692,28.9667,30800.0
2006-03-14 15:30:00,47.57,47.66,47.55,47.58,38000.0,28.9727,29.0276,28.9606,28.9788,38000.0
2006-03-15 09:30:00,47.62,47.65,47.47,47.56,9300.0,29.0032,29.0215,28.9118,28.9667,9300.0
2006-03-15 10:00:00,47.57,47.61,47.47,47.51,7300.0,28.9727,28.9971,28.9118,28.9362,7300.0
2006-03-15 10:30:00,47.51,47.52,47.41,47.41,16400.0,28.9362,28.9423,28.8753,28.8753,16400.0
2006-03-15 11:00:00,47.41,47.42,47.4,47.41,9200.0,28.8753,28.8814,28.8692,28.8753,9200.0
2006-03-15 11:30:00,47.4,47.42,47.34,47.38,23800.0,28.8692,28.8814,28.8327,28.857,23800.0
2006-03-15 12:00:00,47.38,47.52,47.36,47.48,18600.0,28.857,28.9423,28.8448,28.9179,18600.0
2006-03-15 12:30:00,47.49,47.6,47.47,47.59,18400.0,28.924,28.991,28.9118,28.9849,18400.0
2006-03-15 13:00:00,47.58,47.63,47.52,47.63,4300.0,28.9788,29.0093,28.9423,29.0093,4300.0
2006-03-15 13:30:00,47.63,47.7,47.61,47.67,15200.0,29.0093,29.0519,28.9971,29.0337,15200.0
2006-03-15 14:00:00,47.7,47.8,47.67,47.8,10600.0,29.0519,29.1128,29.0337,29.1128,10600.0
2006-03-15 14:30:00,47.79,47.84,47.73,47.76,12300.0,29.1067,29.1372,29.0702,29.0885,12300.0
2006-03-15 15:00:00,47.77,47.89,47.75,47.89,14500.0,29.0946,29.1676,29.0824,29.1676,14500.0
2006-03-15 15:30:00,47.88,47.99,47.85,47.94,24900.0,29.1616,29.2286,29.1433,29.1981,24900.0
2006-03-16 09:30:00,47.93,47.98,47.83,47.94,21200.0,29.192,29.2225,29.1311,29.1981,21200.0
2006-03-16 10:00:00,47.94,48.0,47.91,47.93,20800.0,29.1981,29.2346,29.1798,29.192,20800.0
2006-03-16 10:30:00,47.92,48.0,47.91,47.96,6200.0,29.1859,29.2346,29.1798,29.2103,6200.0
2006-03-16 11:00:00,47.96,48.13,47.96,48.03,12500.0,29.2103,29.3138,29.2103,29.2529,12500.0
2006-03-16 11:30:00,48.03,48.07,48.0,48.05,12400.0,29.2529,29.2773,29.2346,29.2651,12400.0
2006-03-16 12:00:00,48.03,48.13,48.0,48.11,14000.0,29.2529,29.3138,29.2346,29.3016,14000.0
2006-03-16 12:30:00,48.13,48.15,48.09,48.1,10000.0,29.3138,29.326,29.2895,29.2955,10000.0
2006-03-16 13:00:00,48.11,48.16,48.05,48.12,26800.0,29.3016,29.3321,29.2651,29.3077,26800.0
2006-03-16 13:30:00,48.1,48.17,48.05,48.05,12800.0,29.2955,29.3382,29.2651,29.2651,12800.0
2006-03-16 14:00:00,48.05,48.14,48.0,48.1,18900.0,29.2651,29.3199,29.2346,29.2955,18900.0
2006-03-16 14:30:00,48.15,48.15,47.96,47.96,26900.0,29.326,29.326,29.2103,29.2103,26900.0
2006-03-16 15:00:00,47.97,48.03,47.95,48.0,36700.0,29.2164,29.2529,29.2042,29.2346,36700.0
2006-03-16 15:30:00,48.0,48.04,47.93,48.01,64400.0,29.2346,29.259,29.192,29.2407,64400.0
2006-03-17 09:30:00,47.97,49.97,47.91,48.01,108000.0,29.2164,30.4345,29.1798,29.2407,108000.0
2006-03-17 10:00:00,48.04,48.19,48.03,48.12,11000.0,29.259,29.3504,29.2529,29.3077,11000.0
2006-03-17 10:30:00,48.14,48.24,48.13,48.15,5800.0,29.3199,29.3808,29.3138,29.326,5800.0
2006-03-17 11:00:00,48.15,48.22,48.06,48.06,9000.0,29.326,29.3686,29.2712,29.2712,9000.0
2006-03-17 11:30:00,48.04,48.18,48.04,48.17,6000.0,29.259,29.3443,29.259,29.3382,6000.0
2006-03-17 12:00:00,48.18,48.2,48.15,48.2,15600.0,29.3443,29.3565,29.326,29.3565,15600.0
2006-03-17 12:30:00,48.24,48.24,48.18,48.18,5600.0,29.3808,29.3808,29.3443,29.3443,5600.0
2006-03-17 13:00:00,48.19,48.24,48.14,48.14,9900.0,29.3504,29.3808,29.3199,29.3199,9900.0
2006-03-17 13:30:00,48.15,48.22,48.14,48.18,7000.0,29.326,29.3686,29.3199,29.3443,7000.0
2006-03-17 14:00:00,48.17,48.21,48.17,48.2,3800.0,29.3382,29.3625,29.3382,29.3565,3800.0
2006-03-17 14:30:00,48.21,48.24,48.17,48.22,8700.0,29.3625,29.3808,29.3382,29.3686,8700.0
2006-03-17 15:00:00,48.22,48.22,48.15,48.15,12500.0,29.3686,29.3686,29.326,29.326,12500.0
2006-03-17 15:30:00,48.17,48.2,48.11,48.16,18900.0,29.3382,29.3565,29.3016,29.3321,18900.0
2006-03-20 09:30:00,48.1,48.2,47.94,47.94,13200.0,29.2955,29.3565,29.1981,29.1981,13200.0
2006-03-20 10:00:00,47.93,47.93,47.77,47.82,5700.0,29.192,29.192,29.0946,29.125,5700.0
2006-03-20 10:30:00,47.78,47.94,47.72,47.94,8900.0,29.1007,29.1981,29.0641,29.1981,8900.0
2006-03-20 11:00:00,47.94,47.97,47.82,47.89,9200.0,29.1981,29.2164,29.125,29.1676,9200.0
2006-03-20 11:30:00,47.89,48.0,47.89,47.96,7900.0,29.1676,29.2346,29.1676,29.2103,7900.0
2006-03-20 12:00:00,48.01,48.02,47.91,47.98,7500.0,29.2407,29.2468,29.1798,29.2225,7500.0
2006-03-20 12:30:00,47.98,48.1,47.97,48.1,8400.0,29.2225,29.2955,29.2164,29.2955,8400.0
2006-03-20 13:00:00,48.06,48.1,48.0,48.06,6200.0,29.2712,29.2955,29.2346,29.2712,6200.0
2006-03-20 13:30:00,48.09,48.16,48.01,48.15,11200.0,29.2895,29.3321,29.2407,29.326,11200.0
2006-03-20 14:00:00,48.16,48.24,48.09,48.22,11200.0,29.3321,29.3808,29.2895,29.3686,11200.0
2006-03-20 14:30:00,48.22,48.24,48.16,48.24,6400.0,29.3686,29.3808,29.3321,29.3808,6400.0
2006-03-20 15:00:00,48.23,48.31,48.2,48.25,8700.0,29.3747,29.4235,29.3565,29.3869,8700.0
2006-03-20 15:30:00,48.27,48.36,48.19,48.3,11500.0,29.3991,29.4539,29.3504,29.4174,11500.0
2006-03-21 09:30:00,48.15,48.2,47.97,48.16,16400.0,29.326,29.3565,29.2164,29.3321,16400.0
2006-03-21 10:00:00,48.13,48.19,47.96,47.97,5800.0,29.3138,29.3504,29.2103,29.2164,5800.0
2006-03-21 10:30:00,47.97,48.08,47.97,48.07,7200.0,29.2164,29.2834,29.2164,29.2773,7200.0
2006-03-21 11:00:00,48.07,48.16,48.06,48.16,10600.0,29.2773,29.3321,29.2712,29.3321,10600.0
2006-03-21 11:30:00,48.13,48.38,48.11,48.25,17700.0,29.3138,29.4661,29.3016,29.3869,17700.0
2006-03-21 12:00:00,48.28,48.29,48.21,48.22,9800.0,29.4052,29.4113,29.3625,29.3686,9800.0
2006-03-21 12:30:00,48.23,48.35,48.23,48.28,9400.0,29.3747,29.4478,29.3747,29.4052,9400.0
2006-03-21 13:00:00,48.27,48.31,48.23,48.24,14200.0,29.3991,29.4235,29.3747,29.3808,14200.0
2006-03-21 13:30:00,48.24,48.35,48.24,48.26,13200.0,29.3808,29.4478,29.3808,29.393,13200.0
2006-03-21 14:00:00,48.26,48.27,48.12,48.15,12100.0,29.393,29.3991,29.3077,29.326,12100.0
2006-03-21 14:30:00,48.1,48.14,48.04,48.12,13500.0,29.2955,29.3199,29.259,29.3077,13500.0
2006-03-21 15:00:00,48.09,48.14,48.01,48.01,15700.0,29.2895,29.3199,29.2407,29.2407,15700.0
2006-03-21 15:30:00,48.01,48.06,47.9,48.01,41000.0,29.2407,29.2712,29.1737,29.2407,41000.0
2006-03-22 09:30:00,48.04,48.12,47.99,48.12,6800.0,29.259,29.3077,29.2286,29.3077,6800.0
2006-03-22 10:00:00,48.16,48.3,48.08,48.25,6400.0,29.3321,29.4174,29.2834,29.3869,6400.0
2006-03-22 10:30:00,48.28,48.3,48.14,48.2,13200.0,29.4052,29.4174,29.3199,29.3565,13200.0
2006-03-22 11:00:00,48.19,48.32,48.19,48.31,12800.0,29.3504,29.4295,29.3504,29.4235,12800.0
2006-03-22 11:30:00,48.32,48.4,48.28,48.37,10800.0,29.4295,29.4783,29.4052,29.46,10800.0
2006-03-22 12:00:00,48.38,48.53,48.36,48.52,25300.0,29.4661,29.5574,29.4539,29.5514,25300.0
2006-03-22 12:30:00,48.52,48.52,48.46,48.5,10900.0,29.5514,29.5514,29.5148,29.5392,10900.0
2006-03-22 13:00:00,48.51,48.66,48.51,48.64,7000.0,29.5453,29.6366,29.5453,29.6244,7000.0
2006-03-22 13:30:00,48.63,48.82,48.62,48.82,23500.0,29.6183,29.7341,29.6123,29.7341,23500.0
2006-03-22 14:00:00,48.84,48.88,48.67,48.67,28100.0,29.7462,29.7706,29.6427,29.6427,28100.0
2006-03-22 14:30:00,48.64,48.8,48.61,48.76,16600.0,29.6244,29.7219,29.6062,29.6975,16600.0
2006-03-22 15:00:00,48.76,48.88,48.74,48.88,29300.0,29.6975,29.7706,29.6853,29.7706,29300.0
2006-03-22 15:30:00,48.89,49.04,48.87,49.0,45800.0,29.7767,29.8681,29.7645,29.8437,45800.0
2006-03-23 09:30:00,48.99,49.04,48.72,48.72,34000.0,29.8376,29.8681,29.6732,29.6732,34000.0
2006-03-23 10:00:00,48.72,48.73,48.46,48.56,13800.0,29.6732,29.6793,29.5148,29.5757,13800.0
2006-03-23 10:30:00,48.56,48.61,48.42,48.6,17800.0,29.5757,29.6062,29.4904,29.6001,17800.0
2006-03-23 11:00:00,48.59,48.77,48.55,48.66,19100.0,29.594,29.7036,29.5696,29.6366,19100.0
2006-03-23 11:30:00,48.66,48.75,48.65,48.72,12600.0,29.6366,29.6914,29.6305,29.6732,12600.0
2006-03-23 12:00:00,48.72,48.79,48.71,48.76,7800.0,29.6732,29.7158,29.6671,29.6975,7800.0
2006-03-23 12:30:00,48.77,48.87,48.77,48.77,5200.0,29.7036,29.7645,29.7036,29.7036,5200.0
2006-03-23 13:00:00,48.79,48.86,48.77,48.78,18400.0,29.7158,29.7584,29.7036,29.7097,18400.0
2006-03-23 13:30:00,48.8,48.91,48.78,48.84,13800.0,29.7219,29.7889,29.7097,29.7462,13800.0
2006-03-23 14:00:00,48.88,49.0,48.68,48.93,43000.0,29.7706,29.8437,29.6488,29.8011,43000.0
2006-03-23 14:30:00,48.93,48.93,48.62,48.7,13200.0,29.8011,29.8011,29.6123,29.661,13200.0
2006-03-23 15:00:00,48.7,48.78,48.66,48.75,9500.0,29.661,29.7097,29.6366,29.6914,9500.0
2006-03-23 15:30:00,48.76,48.92,48.76,48.91,30800.0,29.6975,29.795,29.6975,29.7889,30800.0
2006-03-24 09:30:00,48.81,48.83,48.64,48.82,10100.0,29.728,29.7402,29.6244,29.7341,10100.0
2006-03-24 10:00:00,48.82,48.98,48.77,48.96,12900.0,29.7341,29.8315,29.7036,29.8193,12900.0
2006-03-24 10:30:00,48.97,49.0,48.91,48.97,14200.0,29.8254,29.8437,29.7889,29.8254,14200.0
2006-03-24 11:00:00,48.92,49.0,48.91,48.97,14200.0,29.795,29.8437,29.7889,29.8254,14200.0
2006-03-24 11:30:00,48.97,49.0,48.83,48.84,20400.0,29.8254,29.8437,29.7402,29.7462,20400.0
2006-03-24 12:00:00,48.84,49.0,48.81,48.83,24000.0,29.7462,29.8437,29.728,29.7402,24000.0
2006-03-24 12:30:00,48.83,48.87,48.66,48.72,11000.0,29.7402,29.7645,29.6366,29.6732,11000.0
2006-03-24 13:00:00,48.72,48.72,48.58,48.59,7200.0,29.6732,29.6732,29.5879,29.594,7200.0
2006-03-24 13:30:00,48.6,48.7,48.6,48.67,4400.0,29.6001,29.661,29.6001,29.6427,4400.0
2006-03-24 14:00:00,48.67,48.71,48.6,48.65,8200.0,29.6427,29.6671,29.6001,29.6305,8200.0
2006-03-24 14:30:00,48.67,48.75,48.61,48.67,10800.0,29.6427,29.6914,29.6062,29.6427,10800.0
2006-03-24 15:00:00,48.67,48.7,48.58,48.65,13500.0,29.6427,29.661,29.5879,29.6305,13500.0
2006-03-24 15:30:00,48.64,48.7,48.61,48.68,14500.0,29.6244,29.661,29.6062,29.6488,14500.0
2006-03-27 09:30:00,48.55,48.65,48.22,48.29,16900.0,29.5696,29.6305,29.3686,29.4113,16900.0
2006-03-27 10:00:00,48.29,48.38,48.15,48.37,11800.0,29.4113,29.4661,29.326,29.46,11800.0
2006-03-27 10:30:00,48.38,48.42,48.36,48.38,10100.0,29.4661,29.4904,29.4539,29.4661,10100.0
2006-03-27 11:00:00,48.38,48.4,48.28,48.28,14000.0,29.4661,29.4783,29.4052,29.4052,14000.0
2006-03-27 11:30:00,48.28,48.41,48.27,48.37,23200.0,29.4052,29.4844,29.3991,29.46,23200.0
2006-03-27 12:00:00,48.37,48.4,48.35,48.35,5600.0,29.46,29.4783,29.4478,29.4478,5600.0
2006-03-27 12:30:00,48.36,48.43,48.35,48.41,5100.0,29.4539,29.4965,29.4478,29.4844,5100.0
2006-03-27 13:00:00,48.41,48.44,48.37,48.37,9400.0,29.4844,29.5026,29.46,29.46,9400.0
2006-03-27 13:30:00,48.39,48.4,48.35,48.4,7100.0,29.4722,29.4783,29.4478,29.4783,7100.0
2006-03-27 14:00:00,48.4,48.4,48.37,48.39,7400.0,29.4783,29.4783,29.46,29.4722,7400.0
2006-03-27 14:30:00,48.39,48.6,48.38,48.56,35900.0,29.4722,29.6001,29.4661,29.5757,35900.0
2006-03-27 15:00:00,48.56,48.6,48.5,48.6,14900.0,29.5757,29.6001,29.5392,29.6001,14900.0
2006-03-27 15:30:00,48.59,48.7,48.55,48.66,28000.0,29.594,29.661,29.5696,29.6366,28000.0
2006-03-28 09:30:00,48.5,48.84,48.39,48.8,13100.0,29.5392,29.7462,29.4722,29.7219,13100.0
2006-03-28 10:00:00,48.82,48.89,48.72,48.85,8500.0,29.7341,29.7767,29.6732,29.7523,8500.0
2006-03-28 10:30:00,48.85,48.99,48.73,48.81,24900.0,29.7523,29.8376,29.6793,29.728,24900.0
2006-03-28 11:00:00,48.85,48.93,48.85,48.91,7900.0,29.7523,29.8011,29.7523,29.7889,7900.0
2006-03-28 11:30:00,48.94,49.09,48.9,49.06,18200.0,29.8072,29.8985,29.7828,29.8802,18200.0
2006-03-28 12:00:00,49.07,49.11,49.02,49.07,6800.0,29.8863,29.9107,29.8559,29.8863,6800.0
2006-03-28 12:30:00,49.07,49.09,49.01,49.06,9100.0,29.8863,29.8985,29.8498,29.8802,9100.0
2006-03-28 13:00:00,49.04,49.04,49.01,49.03,5600.0,29.8681,29.8681,29.8498,29.862,5600.0
2006-03-28 13:30:00,49.04,49.07,49.0,49.02,6700.0,29.8681,29.8863,29.8437,29.8559,6700.0
2006-03-28 14:00:00,49.02,49.05,48.85,48.93,30100.0,29.8559,29.8742,29.7523,29.8011,30100.0
2006-03-28 14:30:00,48.92,49.0,48.91,48.95,17600.0,29.795,29.8437,29.7889,29.8132,17600.0
2006-03-28 15:00:00,48.96,48.97,48.56,48.59,59100.0,29.8193,29.8254,29.5757,29.594,59100.0
2006-03-28 15:30:00,48.59,48.82,48.57,48.59,46100.0,29.594,29.7341,29.5818,29.594,46100.0
2006-03-29 09:30:00,48.55,48.75,48.4,48.65,14100.0,29.5696,29.6914,29.4783,29.6305,14100.0
2006-03-29 10:00:00,48.62,48.62,48.53,48.56,11300.0,29.6123,29.6123,29.5574,29.5757,11300.0
2006-03-29 10:30:00,48.6,48.61,48.47,48.47,7300.0,29.6001,29.6062,29.5209,29.5209,7300.0
2006-03-29 11:00:00,48.47,48.65,48.46,48.64,39600.0,29.5209,29.6305,29.5148,29.6244,39600.0
2006-03-29 11:30:00,48.65,48.65,48.61,48.61,15500.0,29.6305,29.6305,29.6062,29.6062,15500.0
2006-03-29 12:00:00,48.61,48.65,48.61,48.63,7200.0,29.6062,29.6305,29.6062,29.6183,7200.0
2006-03-29 12:30:00,48.61,48.65,48.61,48.61,12100.0,29.6062,29.6305,29.6062,29.6062,12100.0
2006-03-29 13:00:00,48.61,48.65,48.61,48.62,13200.0,29.6062,29.6305,29.6062,29.6123,13200.0
2006-03-29 13:30:00,48.68,48.68,48.61,48.61,6400.0,29.6488,29.6488,29.6062,29.6062,6400.0
2006-03-29 14:00:00,48.63,48.66,48.55,48.55,8600.0,29.6183,29.6366,29.5696,29.5696,8600.0
2006-03-29 14:30:00,48.55,48.58,48.45,48.5,36000.0,29.5696,29.5879,29.5087,29.5392,36000.0
2006-03-29 15:00:00,48.5,48.57,48.46,48.52,13300.0,29.5392,29.5818,29.5148,29.5514,13300.0
2006-03-29 15:30:00,48.52,48.52,48.36,48.47,24900.0,29.5514,29.5514,29.4539,29.5209,24900.0
2006-03-30 09:30:00,48.42,48.47,48.3,48.38,5200.0,29.4904,29.5209,29.4174,29.4661,5200.0
2006-03-30 10:00:00,48.39,48.43,48.36,48.36,12600.0,29.4722,29.4965,29.4539,29.4539,12600.0
2006-03-30 10:30:00,48.36,48.36,48.24,48.25,9700.0,29.4539,29.4539,29.3808,29.3869,9700.0
2006-03-30 11:00:00,48.25,48.3,48.2,48.29,4800.0,29.3869,29.4174,29.3565,29.4113,4800.0
2006-03-30 11:30:00,48.3,48.44,48.29,48.35,5400.0,29.4174,29.5026,29.4113,29.4478,5400.0
2006-03-30 12:00:00,48.35,48.4,48.33,48.37,2900.0,29.4478,29.4783,29.4356,29.46,2900.0
2006-03-30 12:30:00,48.36,48.4,48.32,48.4,5600.0,29.4539,29.4783,29.4295,29.4783,5600.0
2006-03-30 13:00:00,48.38,48.38,48.25,48.32,3500.0,29.4661,29.4661,29.3869,29.4295,3500.0
2006-03-30 13:30:00,48.3,48.3,48.2,48.27,4900.0,29.4174,29.4174,29.3565,29.3991,4900.0
2006-03-30 14:00:00,48.29,48.39,48.27,48.34,11100.0,29.4113,29.4722,29.3991,29.4417,11100.0
2006-03-30 14:30:00,48.34,48.4,48.28,48.39,18100.0,29.4417,29.4783,29.4052,29.4722,18100.0
2006-03-30 15:00:00,48.39,48.48,48.34,48.45,40100.0,29.4722,29.527,29.4417,29.5087,40100.0
2006-03-30 15:30:00,48.44,48.52,48.4,48.48,15300.0,29.5026,29.5514,29.4783,29.527,15300.0
2006-03-31 09:30:00,48.41,48.67,48.41,48.67,6700.0,29.4844,29.6427,29.4844,29.6427,6700.0
2006-03-31 10:00:00,48.64,48.74,48.56,48.56,8000.0,29.6244,29.6853,29.5757,29.5757,8000.0
2006-03-31 10:30:00,48.55,48.73,48.53,48.61,7300.0,29.5696,29.6793,29.5574,29.6062,7300.0
2006-03-31 11:00:00,48.61,48.61,48.47,48.5,9300.0,29.6062,29.6062,29.5209,29.5392,9300.0
2006-03-31 11:30:00,48.45,48.51,48.41,48.51,6000.0,29.5087,29.5453,29.4844,29.5453,6000.0
2006-03-31 12:00:00,48.47,48.51,48.44,48.48,2600.0,29.5209,29.5453,29.5026,29.527,2600.0
2006-03-31 12:30:00,48.49,48.55,48.47,48.52,4900.0,29.5331,29.5696,29.5209,29.5514,4900.0
2006-03-31 13:00:00,48.52,48.54,48.47,48.52,2500.0,29.5514,29.5635,29.5209,29.5514,2500.0
2006-03-31 13:30:00,48.49,48.49,48.36,48.4,6500.0,29.5331,29.5331,29.4539,29.4783,6500.0
2006-03-31 14:00:00,48.4,48.54,48.4,48.46,12600.0,29.4783,29.5635,29.4783,29.5148,12600.0
2006-03-31 14:30:00,48.48,48.55,48.46,48.52,6600.0,29.527,29.5696,29.5148,29.5514,6600.0
2006-03-31 15:00:00,48.53,48.53,48.49,48.52,4600.0,29.5574,29.5574,29.5331,29.5514,4600.0
2006-03-31 15:30:00,48.5,48.54,48.4,48.43,33800.0,29.5392,29.5635,29.4783,29.4965,33800.0
2006-04-03 09:30:00,48.46,48.65,48.27,48.53,12700.0,29.5148,29.6305,29.3991,29.5574,12700.0
2006-04-03 10:00:00,48.54,48.8,48.54,48.77,13600.0,29.5635,29.7219,29.5635,29.7036,13600.0
2006-04-03 10:30:00,48.78,48.87,48.69,48.69,10800.0,29.7097,29.7645,29.6549,29.6549,10800.0
2006-04-03 11:00:00,48.69,48.73,48.65,48.73,16500.0,29.6549,29.6793,29.6305,29.6793,16500.0
2006-04-03 11:30:00,48.75,48.81,48.73,48.8,15500.0,29.6914,29.728,29.6793,29.7219,15500.0
2006-04-03 12:00:00,48.8,48.89,48.75,48.84,13200.0,29.7219,29.7767,29.6914,29.7462,13200.0
2006-04-03 12:30:00,48.84,48.88,48.82,48.87,9400.0,29.7462,29.7706,29.7341,29.7645,9400.0
2006-04-03 13:00:00,48.87,48.9,48.85,48.9,9600.0,29.7645,29.7828,29.7523,29.7828,9600.0
2006-04-03 13:30:00,48.9,48.9,48.87,48.87,18700.0,29.7828,29.7828,29.7645,29.7645,18700.0
2006-04-03 14:00:00,48.87,48.87,48.68,48.68,15500.0,29.7645,29.7645,29.6488,29.6488,15500.0
2006-04-03 14:30:00,48.68,48.7,48.61,48.65,13300.0,29.6488,29.661,29.6062,29.6305,13300.0
2006-04-03 15:00:00,48.65,48.72,48.63,48.63,9700.0,29.6305,29.6732,29.6183,29.6183,9700.0
2006-04-03 15:30:00,48.63,48.63,48.42,48.49,20300.0,29.6183,29.6183,29.4904,29.5331,20300.0
2006-04-04 09:30:00,48.35,48.49,48.22,48.23,13700.0,29.4478,29.5331,29.3686,29.3747,13700.0
2006-04-04 10:00:00,48.23,48.45,48.23,48.42,8900.0,29.3747,29.5087,29.3747,29.4904,8900.0
2006-04-04 10:30:00,48.43,48.58,48.43,48.57,7600.0,29.4965,29.5879,29.4965,29.5818,7600.0
2006-04-04 11:00:00,48.56,48.56,48.46,48.49,7100.0,29.5757,29.5757,29.5148,29.5331,7100.0
2006-04-04 11:30:00,48.49,48.6,48.48,48.54,5900.0,29.5331,29.6001,29.527,29.5635,5900.0
2006-04-04 12:00:00,48.54,48.66,48.53,48.62,7800.0,29.5635,29.6366,29.5574,29.6123,7800.0
2006-04-04 12:30:00,48.64,48.66,48.61,48.64,4400.0,29.6244,29.6366,29.6062,29.6244,4400.0
2006-04-04 13:00:00,48.64,48.66,48.57,48.57,4800.0,29.6244,29.6366,29.5818,29.5818,4800.0
2006-04-04 13:30:00,48.57,48.61,48.46,48.61,9700.0,29.5818,29.6062,29.5148,29.6062,9700.0
2006-04-04 14:00:00,48.58,48.68,48.51,48.62,14400.0,29.5879,29.6488,29.5453,29.6123,14400.0
2006-04-04 14:30:00,48.62,48.62,48.45,48.5,9800.0,29.6123,29.6123,29.5087,29.5392,9800.0
2006-04-04 15:00:00,48.48,48.65,48.48,48.63,28100.0,29.527,29.6305,29.527,29.6183,28100.0
2006-04-04 15:30:00,48.62,48.68,48.53,48.57,15100.0,29.6123,29.6488,29.5574,29.5818,15100.0
2006-04-05 09:30:00,48.49,48.72,48.41,48.71,38900.0,29.5331,29.6732,29.4844,29.6671,38900.0
2006-04-05 10:00:00,48.71,48.86,48.71,48.78,7800.0,29.6671,29.7584,29.6671,29.7097,7800.0
2006-04-05 10:30:00,48.78,48.79,48.65,48.65,9400.0,29.7097,29.7158,29.6305,29.6305,9400.0
2006-04-05 11:00:00,48.64,48.67,48.58,48.59,6900.0,29.6244,29.6427,29.5879,29.594,6900.0
2006-04-05 11:30:00,48.59,48.73,48.55,48.73,8400.0,29.594,29.6793,29.5696,29.6793,8400.0
2006-04-05 12:00:00,48.69,48.73,48.65,48.71,8300.0,29.6549,29.6793,29.6305,29.6671,8300.0
2006-04-05 12:30:00,48.71,48.83,48.71,48.83,7100.0,29.6671,29.7402,29.6671,29.7402,7100.0
2006-04-05 13:00:00,48.83,48.87,48.77,48.79,4100.0,29.7402,29.7645,29.7036,29.7158,4100.0
2006-04-05 13:30:00,48.8,48.84,48.74,48.78,7000.0,29.7219,29.7462,29.6853,29.7097,7000.0
2006-04-05 14:00:00,48.78,48.81,48.72,48.77,17200.0,29.7097,29.728,29.6732,29.7036,17200.0
2006-04-05 14:30:00,48.77,48.83,48.69,48.78,16100.0,29.7036,29.7402,29.6549,29.7097,16100.0
2006-04-05 15:00:00,48.79,48.9,48.75,48.85,13400.0,29.7158,29.7828,29.6914,29.7523,13400.0
2006-04-05 15:30:00,48.86,48.9,48.75,48.87,17400.0,29.7584,29.7828,29.6914,29.7645,17400.0
2006-04-06 09:30:00,48.86,48.91,48.68,48.87,8500.0,29.7584,29.7889,29.6488,29.7645,8500.0
2006-04-06 10:00:00,48.87,48.89,48.75,48.76,7600.0,29.7645,29.7767,29.6914,29.6975,7600.0
2006-04-06 10:30:00,48.75,48.86,48.72,48.8,10000.0,29.6914,29.7584,29.6732,29.7219,10000.0
2006-04-06 11:00:00,48.8,48.89,48.8,48.86,5800.0,29.7219,29.7767,29.7219,29.7584,5800.0
2006-04-06 11:30:00,48.86,48.89,48.7,48.7,7600.0,29.7584,29.7767,29.661,29.661,7600.0
2006-04-06 12:00:00,48.7,48.7,48.57,48.57,7400.0,29.661,29.661,29.5818,29.5818,7400.0
2006-04-06 12:30:00,48.6,48.75,48.6,48.73,6100.0,29.6001,29.6914,29.6001,29.6793,6100.0
2006-04-06 13:00:00,48.74,48.75,48.7,48.72,12900.0,29.6853,29.6914,29.661,29.6732,12900.0
2006-04-06 13:30:00,48.7,48.79,48.7,48.77,8300.0,29.661,29.7158,29.661,29.7036,8300.0
2006-04-06 14:00:00,48.78,48.81,48.74,48.74,6400.0,29.7097,29.728,29.6853,29.6853,6400.0
2006-04-06 14:30:00,48.75,48.76,48.64,48.68,5800.0,29.6914,29.6975,29.6244,29.6488,5800.0
2006-04-06 15:00:00,48.72,48.72,48.6,48.63,5600.0,29.6732,29.6732,29.6001,29.6183,5600.0
2006-04-06 15:30:00,48.62,48.62,48.56,48.61,14600.0,29.6123,29.6123,29.5757,29.6062,14600.0
2006-04-07 09:30:00,48.64,48.82,48.64,48.76,9300.0,29.6244,29.7341,29.6244,29.6975,9300.0
2006-04-07 10:00:00,48.76,48.85,48.56,48.64,15800.0,29.6975,29.7523,29.5757,29.6244,15800.0
2006-04-07 10:30:00,48.6,48.68,48.5,48.68,20600.0,29.6001,29.6488,29.5392,29.6488,20600.0
2006-04-07 11:00:00,48.67,48.68,48.51,48.51,11500.0,29.6427,29.6488,29.5453,29.5453,11500.0
2006-04-07 11:30:00,48.51,48.55,48.42,48.52,29400.0,29.5453,29.5696,29.4904,29.5514,29400.0
2006-04-07 12:00:00,48.51,48.51,48.4,48.49,15500.0,29.5453,29.5453,29.4783,29.5331,15500.0
2006-04-07 12:30:00,48.5,48.59,48.48,48.48,14600.0,29.5392,29.594,29.527,29.527,14600.0
2006-04-07 13:00:00,48.48,48.68,48.48,48.67,16200.0,29.527,29.6488,29.527,29.6427,16200.0
2006-04-07 13:30:00,48.71,48.75,48.54,48.56,14900.0,29.6671,29.6914,29.5635,29.5757,14900.0
2006-04-07 14:00:00,48.54,48.64,48.54,48.56,9000.0,29.5635,29.6244,29.5635,29.5757,9000.0
2006-04-07 14:30:00,48.57,48.76,48.57,48.63,12100.0,29.5818,29.6975,29.5818,29.6183,12100.0
2006-04-07 15:00:00,48.6,48.64,48.53,48.53,12800.0,29.6001,29.6244,29.5574,29.5574,12800.0
2006-04-07 15:30:00,48.55,48.62,48.5,48.53,14400.0,29.5696,29.6123,29.5392,29.5574,14400.0
2006-04-10 09:30:00,48.57,48.57,48.23,48.4,12500.0,29.5818,29.5818,29.3747,29.4783,12500.0
2006-04-10 10:00:00,48.4,48.51,48.34,48.44,10900.0,29.4783,29.5453,29.4417,29.5026,10900.0
2006-04-10 10:30:00,48.4,48.47,48.3,48.43,7300.0,29.4783,29.5209,29.4174,29.4965,7300.0
2006-04-10 11:00:00,48.44,48.61,48.39,48.61,6300.0,29.5026,29.6062,29.4722,29.6062,6300.0
2006-04-10 11:30:00,48.61,48.65,48.57,48.61,7000.0,29.6062,29.6305,29.5818,29.6062,7000.0
2006-04-10 12:00:00,48.6,48.66,48.55,48.59,7300.0,29.6001,29.6366,29.5696,29.594,7300.0
2006-04-10 12:30:00,48.56,48.59,48.44,48.44,17600.0,29.5757,29.594,29.5026,29.5026,17600.0
2006-04-10 13:00:00,48.45,48.5,48.4,48.42,5000.0,29.5087,29.5392,29.4783,29.4904,5000.0
2006-04-10 13:30:00,48.4,48.41,48.25,48.3,13500.0,29.4783,29.4844,29.3869,29.4174,13500.0
2006-04-10 14:00:00,48.32,48.39,48.32,48.32,5600.0,29.4295,29.4722,29.4295,29.4295,5600.0
2006-04-10 14:30:00,48.32,48.35,48.26,48.3,9600.0,29.4295,29.4478,29.393,29.4174,9600.0
2006-04-10 15:00:00,48.3,48.37,48.3,48.36,11500.0,29.4174,29.46,29.4174,29.4539,11500.0
2006-04-10 15:30:00,48.35,48.35,48.28,48.29,13200.0,29.4478,29.4478,29.4052,29.4113,13200.0
2006-04-11 09:30:00,48.2,48.32,48.01,48.02,14000.0,29.3565,29.4295,29.2407,29.2468,14000.0
2006-04-11 10:00:00,48.01,48.02,47.74,47.75,14500.0,29.2407,29.2468,29.0763,29.0824,14500.0
2006-04-11 10:30:00,47.76,47.89,47.74,47.86,13300.0,29.0885,29.1676,29.0763,29.1494,13300.0
2006-04-11 11:00:00,47.87,47.89,47.8,47.85,11700.0,29.1555,29.1676,29.1128,29.1433,11700.0
2006-04-11 11:30:00,47.85,47.88,47.77,47.77,8400.0,29.1433,29.1616,29.0946,29.0946,8400.0
2006-04-11 12:00:00,47.75,47.76,47.65,47.74,18700.0,29.0824,29.0885,29.0215,29.0763,18700.0
2006-04-11 12:30:00,47.74,47.83,47.7,47.79,7800.0,29.0763,29.1311,29.0519,29.1067,7800.0
2006-04-11 13:00:00,47.77,47.83,47.76,47.82,4200.0,29.0946,29.1311,29.0885,29.125,4200.0
2006-04-11 13:30:00,47.82,47.82,47.74,47.74,13000.0,29.125,29.125,29.0763,29.0763,13000.0
2006-04-11 14:00:00,47.73,47.84,47.65,47.71,19500.0,29.0702,29.1372,29.0215,29.058,19500.0
2006-04-11 14:30:00,47.71,47.75,47.63,47.66,14600.0,29.058,29.0824,29.0093,29.0276,14600.0
2006-04-11 15:00:00,47.65,47.67,47.57,47.57,14100.0,29.0215,29.0337,28.9727,28.9727,14100.0
2006-04-11 15:30:00,47.57,47.6,47.53,47.6,22100.0,28.9727,28.991,28.9484,28.991,22100.0
2006-04-12 09:30:00,47.51,47.93,47.5,47.7,11200.0,28.9362,29.192,28.9301,29.0519,11200.0
2006-04-12 10:00:00,47.68,47.8,47.65,47.78,6900.0,29.0397,29.1128,29.0215,29.1007,6900.0
2006-04-12 10:30:00,47.75,47.75,47.53,47.6,12300.0,29.0824,29.0824,28.9484,28.991,12300.0
2006-04-12 11:00:00,47.6,47.6,47.51,47.59,13600.0,28.991,28.991,28.9362,28.9849,13600.0
2006-04-12 11:30:00,47.58,47.58,47.42,47.49,6300.0,28.9788,28.9788,28.8814,28.924,6300.0
2006-04-12 12:00:00,47.49,47.64,47.43,47.64,25800.0,28.924,29.0154,28.8875,29.0154,25800.0
2006-04-12 12:30:00,47.65,47.65,47.61,47.61,7500.0,29.0215,29.0215,28.9971,28.9971,7500.0
2006-04-12 13:00:00,47.6,47.71,47.6,47.66,9000.0,28.991,29.058,28.991,29.0276,9000.0
2006-04-12 13:30:00,47.66,47.66,47.6,47.62,3500.0,29.0276,29.0276,28.991,29.0032,3500.0
2006-04-12 14:00:00,47.63,47.65,47.48,47.48,13100.0,29.0093,29.0215,28.9179,28.9179,13100.0
2006-04-12 14:30:00,47.53,47.53,47.48,47.5,4400.0,28.9484,28.9484,28.9179,28.9301,4400.0
2006-04-12 15:00:00,47.5,47.56,47.45,47.48,15400.0,28.9301,28.9667,28.8997,28.9179,15400.0
2006-04-12 15:30:00,47.49,47.49,47.39,47.43,25300.0,28.924,28.924,28.8631,28.8875,25300.0
2006-04-13 09:30:00,47.28,47.38,47.11,47.33,8200.0,28.7961,28.857,28.6926,28.8266,8200.0
2006-04-13 10:00:00,47.33,47.37,47.2,47.2,12500.0,28.8266,28.8509,28.7474,28.7474,12500.0
2006-04-13 10:30:00,47.27,47.49,47.26,47.49,7000.0,28.79,28.924,28.7839,28.924,7000.0
2006-04-13 11:00:00,47.46,47.61,47.44,47.6,6600.0,28.9058,28.9971,28.8936,28.991,6600.0
2006-04-13 11:30:00,47.61,47.64,47.57,47.64,3700.0,28.9971,29.0154,28.9727,29.0154,3700.0
2006-04-13 12:00:00,47.69,47.71,47.65,47.65,3800.0,29.0458,29.058,29.0215,29.0215,3800.0
2006-04-13 12:30:00,47.66,47.69,47.62,47.63,4500.0,29.0276,29.0458,29.0032,29.0093,4500.0
2006-04-13 13:00:00,47.63,47.68,47.63,47.67,4100.0,29.0093,29.0397,29.0093,29.0337,4100.0
2006-04-13 13:30:00,47.7,47.73,47.66,47.73,4200.0,29.0519,29.0702,29.0276,29.0702,4200.0
2006-04-13 14:00:00,47.73,47.75,47.64,47.66,3800.0,29.0702,29.0824,29.0154,29.0276,3800.0
2006-04-13 14:30:00,47.66,47.69,47.57,47.64,6200.0,29.0276,29.0458,28.9727,29.0154,6200.0
2006-04-13 15:00:00,47.6,47.62,47.47,47.47,12500.0,28.991,29.0032,28.9118,28.9118,12500.0
2006-04-13 15:30:00,47.49,47.72,47.48,47.56,32300.0,28.924,29.0641,28.9179,28.9667,32300.0
2006-04-17 09:30:00,47.5,47.56,47.15,47.25,12600.0,28.9301,28.9667,28.7169,28.7779,12600.0
2006-04-17 10:00:00,47.2,47.45,47.18,47.44,13400.0,28.7474,28.8997,28.7352,28.8936,13400.0
2006-04-17 10:30:00,47.39,47.46,47.24,47.42,9600.0,28.8631,28.9058,28.7718,28.8814,9600.0
2006-04-17 11:00:00,47.52,47.64,47.46,47.56,6600.0,28.9423,29.0154,28.9058,28.9667,6600.0
2006-04-17 11:30:00,47.6,47.7,47.55,47.67,7600.0,28.991,29.0519,28.9606,29.0337,7600.0
2006-04-17 12:00:00,47.67,47.76,47.6,47.69,11500.0,29.0337,29.0885,28.991,29.0458,11500.0
2006-04-17 12:30:00,47.68,47.7,47.56,47.64,8200.0,29.0397,29.0519,28.9667,29.0154,8200.0
2006-04-17 13:00:00,47.7,47.74,47.55,47.68,10200.0,29.0519,29.0763,28.9606,29.0397,10200.0
2006-04-17 13:30:00,47.68,47.68,47.47,47.54,16700.0,29.0397,29.0397,28.9118,28.9545,16700.0
2006-04-17 14:00:00,47.55,47.67,47.48,47.58,28200.0,28.9606,29.0337,28.9179,28.9788,28200.0
2006-04-17 14:30:00,47.57,47.68,47.57,47.63,15000.0,28.9727,29.0397,28.9727,29.0093,15000.0
2006-04-17 15:00:00,47.64,47.68,47.6,47.65,28700.0,29.0154,29.0397,28.991,29.0215,28700.0
2006-04-17 15:30:00,47.65,47.99,47.64,47.94,77900.0,29.0215,29.2286,29.0154,29.1981,77900.0
2006-04-18 09:30:00,47.72,48.0,47.29,47.49,50100.0,29.0641,29.2346,28.8022,28.924,50100.0
2006-04-18 10:00:00,47.45,47.71,47.19,47.45,55300.0,28.8997,29.058,28.7413,28.8997,55300.0
2006-04-18 10:30:00,47.57,47.75,47.55,47.58,15700.0,28.9727,29.0824,28.9606,28.9788,15700.0
2006-04-18 11:00:00,47.55,48.0,47.5,48.0,22900.0,28.9606,29.2346,28.9301,29.2346,22900.0
2006-04-18 11:30:00,47.99,48.16,47.83,47.95,19600.0,29.2286,29.3321,29.1311,29.2042,19600.0
2006-04-18 12:00:00,47.97,47.98,47.77,47.87,34700.0,29.2164,29.2225,29.0946,29.1555,34700.0
2006-04-18 12:30:00,47.86,47.9,47.72,47.88,29400.0,29.1494,29.1737,29.0641,29.1616,29400.0
2006-04-18 13:00:00,47.88,47.95,47.72,47.76,10600.0,29.1616,29.2042,29.0641,29.0885,10600.0
2006-04-18 13:30:00,47.8,47.97,47.77,47.9,13500.0,29.1128,29.2164,29.0946,29.1737,13500.0
2006-04-18 14:00:00,47.9,48.04,47.89,47.94,17500.0,29.1737,29.259,29.1676,29.1981,17500.0
2006-04-18 14:30:00,47.94,48.05,47.89,47.89,16000.0,29.1981,29.2651,29.1676,29.1676,16000.0
2006-04-18 15:00:00,47.9,48.12,47.83,48.12,74000.0,29.1737,29.3077,29.1311,29.3077,74000.0
2006-04-18 15:30:00,48.11,48.12,47.75,47.84,104000.0,29.3016,29.3077,29.0824,29.1372,104000.0
2006-04-19 09:30:00,47.64,48.0,47.51,47.74,18000.0,29.0154,29.2346,28.9362,29.0763,18000.0
2006-04-19 10:00:00,47.75,47.95,47.63,47.79,29500.0,29.0824,29.2042,29.0093,29.1067,29500.0
2006-04-19 10:30:00,47.81,48.14,47.76,48.13,58800.0,29.1189,29.3199,29.0885,29.3138,58800.0
2006-04-19 11:00:00,48.13,48.29,48.13,48.15,23700.0,29.3138,29.4113,29.3138,29.326,23700.0
2006-04-19 11:30:00,48.16,48.24,48.16,48.23,12100.0,29.3321,29.3808,29.3321,29.3747,12100.0
2006-04-19 12:00:00,48.22,48.38,48.22,48.35,43000.0,29.3686,29.4661,29.3686,29.4478,43000.0
2006-04-19 12:30:00,48.38,48.38,48.27,48.28,19600.0,29.4661,29.4661,29.3991,29.4052,19600.0
2006-04-19 13:00:00,48.28,48.3,48.24,48.24,20300.0,29.4052,29.4174,29.3808,29.3808,20300.0
2006-04-19 13:30:00,48.25,48.27,48.16,48.2,20600.0,29.3869,29.3991,29.3321,29.3565,20600.0
2006-04-19 14:00:00,48.19,48.19,47.84,47.91,29600.0,29.3504,29.3504,29.1372,29.1798,29600.0
2006-04-19 14:30:00,47.92,47.92,47.79,47.83,30700.0,29.1859,29.1859,29.1067,29.1311,30700.0
2006-04-19 15:00:00,47.84,47.87,47.75,47.85,108200.0,29.1372,29.1555,29.0824,29.1433,108200.0
2006-04-19 15:30:00,47.86,47.88,47.7,47.81,48000.0,29.1494,29.1616,29.0519,29.1189,48000.0
2006-04-20 09:30:00,47.9,47.9,47.4,47.42,18300.0,29.1737,29.1737,28.8692,28.8814,18300.0
2006-04-20 10:00:00,47.43,47.78,47.43,47.75,21400.0,28.8875,29.1007,28.8875,29.0824,21400.0
2006-04-20 10:30:00,47.74,47.74,47.51,47.58,12200.0,29.0763,29.0763,28.9362,28.9788,12200.0
2006-04-20 11:00:00,47.57,47.63,47.41,47.53,10400.0,28.9727,29.0093,28.8753,28.9484,10400.0
2006-04-20 11:30:00,47.53,47.63,47.49,47.62,8800.0,28.9484,29.0093,28.924,29.0032,8800.0
2006-04-20 12:00:00,47.59,47.66,47.5,47.61,11100.0,28.9849,29.0276,28.9301,28.9971,11100.0
2006-04-20 12:30:00,47.59,47.69,47.59,47.69,7300.0,28.9849,29.0458,28.9849,29.0458,7300.0
2006-04-20 13:00:00,47.69,47.73,47.64,47.64,8000.0,29.0458,29.0702,29.0154,29.0154,8000.0
2006-04-20 13:30:00,47.64,47.7,47.64,47.67,6500.0,29.0154,29.0519,29.0154,29.0337,6500.0
2006-04-20 14:00:00,47.67,47.75,47.67,47.72,18700.0,29.0337,29.0824,29.0337,29.0641,18700.0
2006-04-20 14:30:00,47.72,47.75,47.68,47.73,11700.0,29.0641,29.0824,29.0397,29.0702,11700.0
2006-04-20 15:00:00,47.7,47.81,47.7,47.74,21500.0,29.0519,29.1189,29.0519,29.0763,21500.0
2006-04-20 15:30:00,47.75,47.8,47.61,47.68,17500.0,29.0824,29.1128,28.9971,29.0397,17500.0
2006-04-21 09:30:00,47.88,47.92,47.55,47.71,12500.0,29.1616,29.1859,28.9606,29.058,12500.0
2006-04-21 10:00:00,47.66,47.67,47.47,47.49,10200.0,29.0276,29.0337,28.9118,28.924,10200.0
2006-04-21 10:30:00,47.46,47.58,47.45,47.55,5100.0,28.9058,28.9788,28.8997,28.9606,5100.0
2006-04-21 11:00:00,47.56,47.6,47.5,47.55,10800.0,28.9667,28.991,28.9301,28.9606,10800.0
2006-04-21 11:30:00,47.54,47.66,47.52,47.61,7600.0,28.9545,29.0276,28.9423,28.9971,7600.0
2006-04-21 12:00:00,47.61,47.61,47.5,47.53,9100.0,28.9971,28.9971,28.9301,28.9484,9100.0
2006-04-21 12:30:00,47.53,47.58,47.5,47.56,21000.0,28.9484,28.9788,28.9301,28.9667,21000.0
2006-04-21 13:00:00,47.52,47.56,47.48,47.54,25800.0,28.9423,28.9667,28.9179,28.9545,25800.0
2006-04-21 13:30:00,47.55,47.62,47.55,47.59,10700.0,28.9606,29.0032,28.9606,28.9849,10700.0
2006-04-21 14:00:00,47.59,47.59,47.47,47.47,12500.0,28.9849,28.9849,28.9118,28.9118,12500.0
2006-04-21 14:30:00,47.48,47.57,47.36,47.54,25100.0,28.9179,28.9727,28.8448,28.9545,25100.0
2006-04-21 15:00:00,47.52,47.53,47.45,47.46,12700.0,28.9423,28.9484,28.8997,28.9058,12700.0
2006-04-21 15:30:00,47.46,47.66,47.46,47.63,44800.0,28.9058,29.0276,28.9058,29.0093,44800.0
2006-04-24 09:30:00,47.55,47.6,47.15,47.15,19400.0,28.9606,28.991,28.7169,28.7169,19400.0
2006-04-24 10:00:00,47.15,47.32,47.12,47.27,12300.0,28.7169,28.8205,28.6987,28.79,12300.0
2006-04-24 10:30:00,47.27,47.32,47.26,47.3,8700.0,28.79,28.8205,28.7839,28.8083,8700.0
2006-04-24 11:00:00,47.31,47.46,47.31,47.35,10800.0,28.8144,28.9058,28.8144,28.8388,10800.0
2006-04-24 11:30:00,47.35,47.41,47.33,47.41,5300.0,28.8388,28.8753,28.8266,28.8753,5300.0
2006-04-24 12:00:00,47.38,47.42,47.27,47.38,23600.0,28.857,28.8814,28.79,28.857,23600.0
2006-04-24 12:30:00,47.36,47.41,47.32,47.4,17200.0,28.8448,28.8753,28.8205,28.8692,17200.0
2006-04-24 13:00:00,47.4,47.4,47.31,47.36,7900.0,28.8692,28.8692,28.8144,28.8448,7900.0
2006-04-24 13:30:00,47.35,47.43,47.33,47.4,16500.0,28.8388,28.8875,28.8266,28.8692,16500.0
2006-04-24 14:00:00,47.41,47.49,47.41,47.45,14200.0,28.8753,28.924,28.8753,28.8997,14200.0
2006-04-24 14:30:00,47.46,47.48,47.4,47.48,17400.0,28.9058,28.9179,28.8692,28.9179,17400.0
2006-04-24 15:00:00,47.48,47.53,47.46,47.5,29100.0,28.9179,28.9484,28.9058,28.9301,29100.0
2006-04-24 15:30:00,47.51,47.57,47.46,47.5,24700.0,28.9362,28.9727,28.9058,28.9301,24700.0
2006-04-25 09:30:00,47.5,47.5,47.06,47.14,24100.0,28.9301,28.9301,28.6621,28.7109,24100.0
2006-04-25 10:00:00,47.09,47.15,46.98,46.99,10400.0,28.6804,28.7169,28.6134,28.6195,10400.0
2006-04-25 10:30:00,47.03,47.2,47.01,47.09,13300.0,28.6439,28.7474,28.6317,28.6804,13300.0
2006-04-25 11:00:00,47.09,47.18,47.01,47.18,7400.0,28.6804,28.7352,28.6317,28.7352,7400.0
2006-04-25 11:30:00,47.22,47.22,47.02,47.06,20000.0,28.7596,28.7596,28.6378,28.6621,20000.0
2006-04-25 12:00:00,47.07,47.17,47.02,47.16,7200.0,28.6682,28.7291,28.6378,28.723,7200.0
2006-04-25 12:30:00,47.15,47.28,47.15,47.19,7800.0,28.7169,28.7961,28.7169,28.7413,7800.0
2006-04-25 13:00:00,47.17,47.23,47.08,47.18,7000.0,28.7291,28.7657,28.6743,28.7352,7000.0
2006-04-25 13:30:00,47.19,47.28,47.18,47.2,7600.0,28.7413,28.7961,28.7352,28.7474,7600.0
2006-04-25 14:00:00,47.25,47.3,47.15,47.28,9600.0,28.7779,28.8083,28.7169,28.7961,9600.0
2006-04-25 14:30:00,47.27,47.3,47.15,47.15,6200.0,28.79,28.8083,28.7169,28.7169,6200.0
2006-04-25 15:00:00,47.13,47.16,46.99,47.03,26100.0,28.7048,28.723,28.6195,28.6439,26100.0
2006-04-25 15:30:00,47.05,47.15,46.98,47.15,30900.0,28.656,28.7169,28.6134,28.7169,30900.0
2006-04-26 09:30:00,47.26,47.42,47.2,47.28,16000.0,28.7839,28.8814,28.7474,28.7961,16000.0
2006-04-26 10:00:00,47.3,47.65,47.3,47.5,19400.0,28.8083,29.0215,28.8083,28.9301,19400.0
2006-04-26 10:30:00,47.5,47.54,47.37,47.42,5400.0,28.9301,28.9545,28.8509,28.8814,5400.0
2006-04-26 11:00:00,47.38,47.42,47.34,47.34,8600.0,28.857,28.8814,28.8327,28.8327,8600.0
2006-04-26 11:30:00,47.34,47.34,47.25,47.31,9100.0,28.8327,28.8327,28.7779,28.8144,9100.0
2006-04-26 12:00:00,47.31,47.36,47.26,47.32,6300.0,28.8144,28.8448,28.7839,28.8205,6300.0
2006-04-26 12:30:00,47.32,47.33,47.21,47.23,9300.0,28.8205,28.8266,28.7535,28.7657,9300.0
2006-04-26 13:00:00,47.25,47.34,47.25,47.27,5900.0,28.7779,28.8327,28.7779,28.79,5900.0
2006-04-26 13:30:00,47.24,47.28,47.22,47.27,4100.0,28.7718,28.7961,28.7596,28.79,4100.0
2006-04-26 14:00:00,47.28,47.28,47.21,47.25,11100.0,28.7961,28.7961,28.7535,28.7779,11100.0
2006-04-26 14:30:00,47.26,47.28,47.22,47.22,7800.0,28.7839,28.7961,28.7596,28.7596,7800.0
2006-04-26 15:00:00,47.25,47.26,47.11,47.18,10000.0,28.7779,28.7839,28.6926,28.7352,10000.0
2006-04-26 15:30:00,47.18,47.2,47.1,47.11,23900.0,28.7352,28.7474,28.6865,28.6926,23900.0
2006-04-27 09:30:00,46.78,46.83,46.57,46.79,10000.0,28.6551,28.6857,28.5265,28.6612,10000.0
2006-04-27 10:00:00,46.79,47.1,46.79,47.09,51600.0,28.6612,28.8511,28.6612,28.845,51600.0
2006-04-27 10:30:00,47.09,47.27,47.04,47.25,49400.0,28.845,28.9552,28.8144,28.943,49400.0
2006-04-27 11:00:00,47.26,47.35,47.25,47.35,51300.0,28.9491,29.0043,28.943,29.0043,51300.0
2006-04-27 11:30:00,47.34,47.34,47.18,47.19,21700.0,28.9981,28.9981,28.9001,28.9062,21700.0
2006-04-27 12:00:00,47.27,47.4,47.21,47.39,57700.0,28.9552,29.0349,28.9185,29.0288,57700.0
2006-04-27 12:30:00,47.39,47.41,47.34,47.35,29500.0,29.0288,29.041,28.9981,29.0043,29500.0
2006-04-27 13:00:00,47.35,47.37,47.27,47.28,27000.0,29.0043,29.0165,28.9552,28.9614,27000.0
2006-04-27 13:30:00,47.28,47.3,47.21,47.28,21400.0,28.9614,28.9736,28.9185,28.9614,21400.0
2006-04-27 14:00:00,47.28,47.42,47.23,47.4,38100.0,28.9614,29.0471,28.9307,29.0349,38100.0
2006-04-27 14:30:00,47.42,47.47,47.37,47.37,55700.0,29.0471,29.0778,29.0165,29.0165,55700.0
2006-04-27 15:00:00,47.38,47.44,47.37,47.38,77400.0,29.0226,29.0594,29.0165,29.0226,77400.0
2006-04-27 15:30:00,47.38,47.38,47.0,47.15,60500.0,29.0226,29.0226,28.7899,28.8817,60500.0
2006-04-28 09:30:00,46.9,47.14,46.75,47.1,47900.0,28.7286,28.8756,28.6367,28.8511,47900.0
2006-04-28 10:00:00,47.1,47.1,47.07,47.1,22600.0,28.8511,28.8511,28.8327,28.8511,22600.0
2006-04-28 10:30:00,47.09,47.21,47.04,47.18,33800.0,28.845,28.9185,28.8144,28.9001,33800.0
2006-04-28 11:00:00,47.18,47.25,47.16,47.17,11500.0,28.9001,28.943,28.8879,28.894,11500.0
2006-04-28 11:30:00,47.16,47.2,47.13,47.19,13200.0,28.8879,28.9124,28.8695,28.9062,13200.0
2006-04-28 12:00:00,47.19,47.2,47.14,47.15,6900.0,28.9062,28.9124,28.8756,28.8817,6900.0
2006-04-28 12:30:00,47.14,47.16,46.92,46.92,18100.0,28.8756,28.8879,28.7409,28.7409,18100.0
2006-04-28 13:00:00,46.95,46.95,46.9,46.92,14900.0,28.7592,28.7592,28.7286,28.7409,14900.0
2006-04-28 13:30:00,46.91,46.92,46.85,46.9,12200.0,28.7347,28.7409,28.698,28.7286,12200.0
2006-04-28 14:00:00,46.9,46.9,46.85,46.86,23300.0,28.7286,28.7286,28.698,28.7041,23300.0
2006-04-28 14:30:00,46.88,46.9,46.86,46.9,16300.0,28.7164,28.7286,28.7041,28.7286,16300.0
2006-04-28 15:00:00,46.9,46.9,46.86,46.86,27800.0,28.7286,28.7286,28.7041,28.7041,27800.0
2006-04-28 15:30:00,46.87,46.98,46.83,46.9,59000.0,28.7102,28.7776,28.6857,28.7286,59000.0
2006-05-01 09:30:00,46.96,47.46,46.91,47.23,22900.0,28.7654,29.0716,28.7347,28.9307,22900.0
2006-05-01 10:00:00,47.22,47.24,46.98,46.98,15900.0,28.9246,28.9369,28.7776,28.7776,15900.0
2006-05-01 10:30:00,46.98,47.01,46.82,46.83,13300.0,28.7776,28.796,28.6796,28.6857,13300.0
2006-05-01 11:00:00,46.83,46.84,46.7,46.76,18200.0,28.6857,28.6919,28.6061,28.6428,18200.0
2006-05-01 11:30:00,46.77,46.9,46.75,46.84,21000.0,28.649,28.7286,28.6367,28.6919,21000.0
2006-05-01 12:00:00,46.77,46.87,46.76,46.79,8100.0,28.649,28.7102,28.6428,28.6612,8100.0
2006-05-01 12:30:00,46.83,46.9,46.82,46.89,10600.0,28.6857,28.7286,28.6796,28.7225,10600.0
2006-05-01 13:00:00,46.89,46.92,46.82,46.87,9000.0,28.7225,28.7409,28.6796,28.7102,9000.0
2006-05-01 13:30:00,46.88,46.95,46.85,46.95,8900.0,28.7164,28.7592,28.698,28.7592,8900.0
2006-05-01 14:00:00,46.99,47.0,46.91,46.94,14500.0,28.7837,28.7899,28.7347,28.7531,14500.0
2006-05-01 14:30:00,46.95,47.0,46.94,46.99,18600.0,28.7592,28.7899,28.7531,28.7837,18600.0
2006-05-01 15:00:00,46.98,47.0,46.77,46.8,11400.0,28.7776,28.7899,28.649,28.6673,11400.0
2006-05-01 15:30:00,46.8,46.81,46.62,46.77,28800.0,28.6673,28.6735,28.5571,28.649,28800.0
2006-05-02 09:30:00,46.78,46.94,46.67,46.77,14100.0,28.6551,28.7531,28.5877,28.649,14100.0
2006-05-02 10:00:00,46.79,46.8,46.66,46.75,37100.0,28.6612,28.6673,28.5816,28.6367,37100.0
2006-05-02 10:30:00,46.75,46.8,46.7,46.7,12900.0,28.6367,28.6673,28.6061,28.6061,12900.0
2006-05-02 11:00:00,46.66,46.7,46.43,46.52,16700.0,28.5816,28.6061,28.4407,28.4958,16700.0
2006-05-02 11:30:00,46.54,46.6,46.49,46.55,16700.0,28.5081,28.5448,28.4775,28.5142,16700.0
2006-05-02 12:00:00,46.5,46.53,46.4,46.49,13300.0,28.4836,28.502,28.4223,28.4775,13300.0
2006-05-02 12:30:00,46.5,46.6,46.49,46.6,8200.0,28.4836,28.5448,28.4775,28.5448,8200.0
2006-05-02 13:00:00,46.6,46.65,46.56,46.6,6600.0,28.5448,28.5755,28.5203,28.5448,6600.0
2006-05-02 13:30:00,46.59,46.65,46.57,46.65,36300.0,28.5387,28.5755,28.5265,28.5755,36300.0
2006-05-02 14:00:00,46.65,46.67,46.6,46.63,54500.0,28.5755,28.5877,28.5448,28.5632,54500.0
2006-05-02 14:30:00,46.63,46.65,46.6,46.63,10900.0,28.5632,28.5755,28.5448,28.5632,10900.0
2006-05-02 15:00:00,46.63,46.65,46.55,46.63,10800.0,28.5632,28.5755,28.5142,28.5632,10800.0
2006-05-02 15:30:00,46.64,46.65,46.57,46.63,16800.0,28.5693,28.5755,28.5265,28.5632,16800.0
2006-05-03 09:30:00,46.54,46.85,46.53,46.69,13100.0,28.5081,28.698,28.502,28.6,13100.0
2006-05-03 10:00:00,46.65,46.72,46.57,46.65,24700.0,28.5755,28.6183,28.5265,28.5755,24700.0
2006-05-03 10:30:00,46.61,46.65,46.5,46.58,19200.0,28.551,28.5755,28.4836,28.5326,19200.0
2006-05-03 11:00:00,46.58,46.6,46.56,46.58,10600.0,28.5326,28.5448,28.5203,28.5326,10600.0
2006-05-03 11:30:00,46.55,46.64,46.54,46.6,19300.0,28.5142,28.5693,28.5081,28.5448,19300.0
2006-05-03 12:00:00,46.57,46.6,46.54,46.58,6600.0,28.5265,28.5448,28.5081,28.5326,6600.0
2006-05-03 12:30:00,46.58,46.6,46.57,46.59,8600.0,28.5326,28.5448,28.5265,28.5387,8600.0
2006-05-03 13:00:00,46.57,46.6,46.57,46.59,5600.0,28.5265,28.5448,28.5265,28.5387,5600.0
2006-05-03 13:30:00,46.58,46.6,46.5,46.5,7200.0,28.5326,28.5448,28.4836,28.4836,7200.0
2006-05-03 14:00:00,46.51,46.54,46.48,46.51,8800.0,28.4897,28.5081,28.4713,28.4897,8800.0
2006-05-03 14:30:00,46.51,46.62,46.47,46.6,16600.0,28.4897,28.5571,28.4652,28.5448,16600.0
2006-05-03 15:00:00,46.6,46.64,46.57,46.59,18800.0,28.5448,28.5693,28.5265,28.5387,18800.0
2006-05-03 15:30:00,46.59,46.6,46.54,46.58,31500.0,28.5387,28.5448,28.5081,28.5326,31500.0
2006-05-04 09:30:00,46.8,46.97,46.57,46.73,16800.0,28.6673,28.7715,28.5265,28.6245,16800.0
2006-05-04 10:00:00,46.7,46.71,46.63,46.63,11700.0,28.6061,28.6122,28.5632,28.5632,11700.0
2006-05-04 10:30:00,46.68,46.73,46.66,46.73,7200.0,28.5938,28.6245,28.5816,28.6245,7200.0
2006-05-04 11:00:00,46.72,46.75,46.69,46.73,4200.0,28.6183,28.6367,28.6,28.6245,4200.0
2006-05-04 11:30:00,46.72,46.73,46.68,46.7,10500.0,28.6183,28.6245,28.5938,28.6061,10500.0
2006-05-04 12:00:00,46.69,46.7,46.64,46.68,6200.0,28.6,28.6061,28.5693,28.5938,6200.0
2006-05-04 12:30:00,46.66,46.7,46.64,46.68,3300.0,28.5816,28.6061,28.5693,28.5938,3300.0
2006-05-04 13:00:00,46.69,46.7,46.66,46.69,6600.0,28.6,28.6061,28.5816,28.6,6600.0
2006-05-04 13:30:00,46.69,46.72,46.68,46.68,10400.0,28.6,28.6183,28.5938,28.5938,10400.0
2006-05-04 14:00:00,46.7,46.72,46.66,46.69,12100.0,28.6061,28.6183,28.5816,28.6,12100.0
2006-05-04 14:30:00,46.69,46.71,46.67,46.71,5900.0,28.6,28.6122,28.5877,28.6122,5900.0
2006-05-04 15:00:00,46.71,46.75,46.53,46.69,53000.0,28.6122,28.6367,28.502,28.6,53000.0
2006-05-04 15:30:00,46.69,46.69,46.6,46.61,21000.0,28.6,28.6,28.5448,28.551,21000.0
2006-05-05 09:30:00,46.61,46.75,46.47,46.75,9800.0,28.551,28.6367,28.4652,28.6367,9800.0
2006-05-05 10:00:00,46.71,46.75,46.68,46.7,9100.0,28.6122,28.6367,28.5938,28.6061,9100.0
2006-05-05 10:30:00,46.67,46.75,46.67,46.75,5600.0,28.5877,28.6367,28.5877,28.6367,5600.0
2006-05-05 11:00:00,46.75,46.75,46.65,46.68,10600.0,28.6367,28.6367,28.5755,28.5938,10600.0
2006-05-05 11:30:00,46.7,46.72,46.67,46.68,13000.0,28.6061,28.6183,28.5877,28.5938,13000.0
2006-05-05 12:00:00,46.68,46.68,46.67,46.67,12800.0,28.5938,28.5938,28.5877,28.5877,12800.0
2006-05-05 12:30:00,46.68,46.68,46.67,46.67,12500.0,28.5938,28.5938,28.5877,28.5877,12500.0
2006-05-05 13:00:00,46.68,46.68,46.67,46.67,24900.0,28.5938,28.5938,28.5877,28.5877,24900.0
2006-05-05 13:30:00,46.67,46.7,46.62,46.7,51900.0,28.5877,28.6061,28.5571,28.6061,51900.0
2006-05-05 14:00:00,46.7,46.73,46.69,46.73,17000.0,28.6061,28.6245,28.6,28.6245,17000.0
2006-05-05 14:30:00,46.72,46.94,46.72,46.92,23100.0,28.6183,28.7531,28.6183,28.7409,23100.0
2006-05-05 15:00:00,46.94,46.94,46.69,46.76,41600.0,28.7531,28.7531,28.6,28.6428,41600.0
2006-05-05 15:30:00,46.76,46.77,46.68,46.7,30500.0,28.6428,28.649,28.5938,28.6061,30500.0
2006-05-08 09:30:00,46.69,47.14,46.69,47.09,22100.0,28.6,28.8756,28.6,28.845,22100.0
2006-05-08 10:00:00,47.1,47.33,47.09,47.24,28900.0,28.8511,28.992,28.845,28.9369,28900.0
2006-05-08 10:30:00,47.27,47.34,47.24,47.33,22400.0,28.9552,28.9981,28.9369,28.992,22400.0
2006-05-08 11:00:00,47.33,47.35,47.26,47.27,9100.0,28.992,29.0043,28.9491,28.9552,9100.0
2006-05-08 11:30:00,47.26,47.27,47.15,47.16,7800.0,28.9491,28.9552,28.8817,28.8879,7800.0
2006-05-08 12:00:00,47.16,47.18,47.08,47.1,9600.0,28.8879,28.9001,28.8389,28.8511,9600.0
2006-05-08 12:30:00,47.1,47.1,47.05,47.1,7100.0,28.8511,28.8511,28.8205,28.8511,7100.0
2006-05-08 13:00:00,47.1,47.1,47.08,47.1,8200.0,28.8511,28.8511,28.8389,28.8511,8200.0
2006-05-08 13:30:00,47.1,47.1,47.09,47.1,8900.0,28.8511,28.8511,28.845,28.8511,8900.0
2006-05-08 14:00:00,47.1,47.2,47.09,47.19,12100.0,28.8511,28.9124,28.845,28.9062,12100.0
2006-05-08 14:30:00,47.19,47.22,47.13,47.18,11800.0,28.9062,28.9246,28.8695,28.9001,11800.0
2006-05-08 15:00:00,47.18,47.2,47.13,47.15,9000.0,28.9001,28.9124,28.8695,28.8817,9000.0
2006-05-08 15:30:00,47.15,47.15,47.07,47.11,21200.0,28.8817,28.8817,28.8327,28.8572,21200.0
2006-05-09 09:30:00,46.95,47.0,46.91,46.96,20400.0,28.7592,28.7899,28.7347,28.7654,20400.0
2006-05-09 10:00:00,46.96,46.96,46.88,46.88,6300.0,28.7654,28.7654,28.7164,28.7164,6300.0
2006-05-09 10:30:00,46.88,46.92,46.85,46.88,5000.0,28.7164,28.7409,28.698,28.7164,5000.0
2006-05-09 11:00:00,46.9,46.9,46.81,46.84,5500.0,28.7286,28.7286,28.6735,28.6919,5500.0
2006-05-09 11:30:00,46.86,46.92,46.83,46.92,3800.0,28.7041,28.7409,28.6857,28.7409,3800.0
2006-05-09 12:00:00,46.92,46.92,46.85,46.87,2800.0,28.7409,28.7409,28.698,28.7102,2800.0
2006-05-09 12:30:00,46.87,46.89,46.82,46.88,6000.0,28.7102,28.7225,28.6796,28.7164,6000.0
2006-05-09 13:00:00,46.91,47.0,46.9,47.0,8200.0,28.7347,28.7899,28.7286,28.7899,8200.0
2006-05-09 13:30:00,46.97,47.0,46.85,46.9,15700.0,28.7715,28.7899,28.698,28.7286,15700.0
2006-05-09 14:00:00,46.89,47.0,46.88,46.88,32500.0,28.7225,28.7899,28.7164,28.7164,32500.0
2006-05-09 14:30:00,46.86,46.98,46.85,46.98,4000.0,28.7041,28.7776,28.698,28.7776,4000.0
2006-05-09 15:00:00,47.0,47.0,46.96,47.0,11200.0,28.7899,28.7899,28.7654,28.7899,11200.0
2006-05-09 15:30:00,46.98,47.01,46.91,46.93,46800.0,28.7776,28.796,28.7347,28.747,46800.0
2006-05-10 09:30:00,46.95,47.08,46.92,47.0,8900.0,28.7592,28.8389,28.7409,28.7899,8900.0
2006-05-10 10:00:00,47.0,47.0,46.93,46.93,6800.0,28.7899,28.7899,28.747,28.747,6800.0
2006-05-10 10:30:00,46.94,47.0,46.94,46.94,37600.0,28.7531,28.7899,28.7531,28.7531,37600.0
2006-05-10 11:00:00,46.94,46.95,46.94,46.95,1900.0,28.7531,28.7592,28.7531,28.7592,1900.0
2006-05-10 11:30:00,46.95,46.97,46.93,46.96,3900.0,28.7592,28.7715,28.747,28.7654,3900.0
2006-05-10 12:00:00,46.94,47.0,46.94,47.0,3900.0,28.7531,28.7899,28.7531,28.7899,3900.0
2006-05-10 12:30:00,47.0,47.0,46.93,46.93,11500.0,28.7899,28.7899,28.747,28.747,11500.0
2006-05-10 13:00:00,46.93,47.0,46.92,47.0,8200.0,28.747,28.7899,28.7409,28.7899,8200.0
2006-05-10 13:30:00,46.99,47.0,46.94,46.97,9100.0,28.7837,28.7899,28.7531,28.7715,9100.0
2006-05-10 14:00:00,46.95,47.0,46.92,46.94,9100.0,28.7592,28.7899,28.7409,28.7531,9100.0
2006-05-10 14:30:00,46.92,47.04,46.91,47.02,32600.0,28.7409,28.8144,28.7347,28.8021,32600.0
2006-05-10 15:00:00,47.03,47.05,46.95,46.95,7600.0,28.8082,28.8205,28.7592,28.7592,7600.0
2006-05-10 15:30:00,46.95,47.04,46.95,47.0,16300.0,28.7592,28.8144,28.7592,28.7899,16300.0
2006-05-11 09:30:00,46.91,47.1,46.91,46.98,9700.0,28.7347,28.8511,28.7347,28.7776,9700.0
2006-05-11 10:00:00,46.95,46.95,46.87,46.93,7400.0,28.7592,28.7592,28.7102,28.747,7400.0
2006-05-11 10:30:00,46.93,46.93,46.8,46.89,9500.0,28.747,28.747,28.6673,28.7225,9500.0
2006-05-11 11:00:00,46.9,46.91,46.85,46.89,5600.0,28.7286,28.7347,28.698,28.7225,5600.0
2006-05-11 11:30:00,46.85,46.88,46.71,46.74,4900.0,28.698,28.7164,28.6122,28.6306,4900.0
2006-05-11 12:00:00,46.74,46.76,46.63,46.65,5200.0,28.6306,28.6428,28.5632,28.5755,5200.0
2006-05-11 12:30:00,46.65,46.72,46.64,46.68,6100.0,28.5755,28.6183,28.5693,28.5938,6100.0
2006-05-11 13:00:00,46.66,46.68,46.52,46.54,37200.0,28.5816,28.5938,28.4958,28.5081,37200.0
2006-05-11 13:30:00,46.54,46.54,46.42,46.42,8900.0,28.5081,28.5081,28.4346,28.4346,8900.0
2006-05-11 14:00:00,46.44,46.49,46.32,46.46,26300.0,28.4468,28.4775,28.3733,28.4591,26300.0
2006-05-11 14:30:00,46.46,46.49,46.32,46.33,10600.0,28.4591,28.4775,28.3733,28.3794,10600.0
2006-05-11 15:00:00,46.33,46.37,46.24,46.25,37800.0,28.3794,28.404,28.3243,28.3304,37800.0
2006-05-11 15:30:00,46.29,46.35,46.19,46.21,23300.0,28.3549,28.3917,28.2937,28.3059,23300.0
2006-05-12 09:30:00,46.11,46.46,46.1,46.46,25500.0,28.2447,28.4591,28.2386,28.4591,25500.0
2006-05-12 10:00:00,46.45,46.55,46.38,46.44,16900.0,28.453,28.5142,28.4101,28.4468,16900.0
2006-05-12 10:30:00,46.4,46.53,46.33,46.53,25500.0,28.4223,28.502,28.3794,28.502,25500.0
2006-05-12 11:00:00,46.48,46.71,46.44,46.64,20100.0,28.4713,28.6122,28.4468,28.5693,20100.0
2006-05-12 11:30:00,46.63,46.63,46.45,46.51,9200.0,28.5632,28.5632,28.453,28.4897,9200.0
2006-05-12 12:00:00,46.58,46.68,46.55,46.58,15300.0,28.5326,28.5938,28.5142,28.5326,15300.0
2006-05-12 12:30:00,46.56,46.57,46.42,46.45,7800.0,28.5203,28.5265,28.4346,28.453,7800.0
2006-05-12 13:00:00,46.39,46.44,46.32,46.42,9600.0,28.4162,28.4468,28.3733,28.4346,9600.0
2006-05-12 13:30:00,46.4,46.48,46.38,46.39,5400.0,28.4223,28.4713,28.4101,28.4162,5400.0
2006-05-12 14:00:00,46.39,46.58,46.38,46.44,11200.0,28.4162,28.5326,28.4101,28.4468,11200.0
2006-05-12 14:30:00,46.48,46.49,46.37,46.37,7800.0,28.4713,28.4775,28.404,28.404,7800.0
2006-05-12 15:00:00,46.37,46.44,46.33,46.35,9400.0,28.404,28.4468,28.3794,28.3917,9400.0
2006-05-12 15:30:00,46.35,46.38,46.23,46.24,23900.0,28.3917,28.4101,28.3182,28.3243,23900.0
2006-05-15 09:30:00,46.04,46.35,46.04,46.13,12500.0,28.2018,28.3917,28.2018,28.2569,12500.0
2006-05-15 10:00:00,46.14,46.34,46.13,46.34,23100.0,28.2631,28.3856,28.2569,28.3856,23100.0
2006-05-15 10:30:00,46.36,46.49,46.33,46.4,13400.0,28.3978,28.4775,28.3794,28.4223,13400.0
2006-05-15 11:00:00,46.4,46.61,46.39,46.56,9100.0,28.4223,28.551,28.4162,28.5203,9100.0
2006-05-15 11:30:00,46.54,46.63,46.48,46.63,15000.0,28.5081,28.5632,28.4713,28.5632,15000.0
2006-05-15 12:00:00,46.63,46.66,46.58,46.63,9500.0,28.5632,28.5816,28.5326,28.5632,9500.0
2006-05-15 12:30:00,46.64,46.69,46.62,46.68,8200.0,28.5693,28.6,28.5571,28.5938,8200.0
2006-05-15 13:00:00,46.65,46.68,46.61,46.63,12400.0,28.5755,28.5938,28.551,28.5632,12400.0
2006-05-15 13:30:00,46.62,46.63,46.45,46.45,8200.0,28.5571,28.5632,28.453,28.453,8200.0
2006-05-15 14:00:00,46.48,46.64,46.48,46.64,8600.0,28.4713,28.5693,28.4713,28.5693,8600.0
2006-05-15 14:30:00,46.65,46.7,46.5,46.56,18400.0,28.5755,28.6061,28.4836,28.5203,18400.0
2006-05-15 15:00:00,46.53,46.84,46.51,46.75,27600.0,28.502,28.6919,28.4897,28.6367,27600.0
2006-05-15 15:30:00,46.75,46.81,46.7,46.74,21700.0,28.6367,28.6735,28.6061,28.6306,21700.0
2006-05-16 09:30:00,46.8,46.82,46.7,46.77,32600.0,28.6673,28.6796,28.6061,28.649,32600.0
2006-05-16 10:00:00,46.83,46.85,46.61,46.61,5500.0,28.6857,28.698,28.551,28.551,5500.0
2006-05-16 10:30:00,46.6,46.6,46.48,46.48,7500.0,28.5448,28.5448,28.4713,28.4713,7500.0
2006-05-16 11:00:00,46.47,46.54,46.45,46.5,5600.0,28.4652,28.5081,28.453,28.4836,5600.0
2006-05-16 11:30:00,46.49,46.51,46.39,46.5,8900.0,28.4775,28.4897,28.4162,28.4836,8900.0
2006-05-16 12:00:00,46.49,46.5,46.44,46.49,5400.0,28.4775,28.4836,28.4468,28.4775,5400.0
2006-05-16 12:30:00,46.47,46.54,46.45,46.53,7500.0,28.4652,28.5081,28.453,28.502,7500.0
2006-05-16 13:00:00,46.52,46.58,46.5,46.55,4800.0,28.4958,28.5326,28.4836,28.5142,4800.0
2006-05-16 13:30:00,46.55,46.62,46.53,46.55,6600.0,28.5142,28.5571,28.502,28.5142,6600.0
2006-05-16 14:00:00,46.56,46.58,46.49,46.52,6700.0,28.5203,28.5326,28.4775,28.4958,6700.0
2006-05-16 14:30:00,46.48,46.51,46.4,46.4,6800.0,28.4713,28.4897,28.4223,28.4223,6800.0
2006-05-16 15:00:00,46.41,46.43,46.37,46.42,11200.0,28.4285,28.4407,28.404,28.4346,11200.0
2006-05-16 15:30:00,46.41,46.53,46.41,46.53,16200.0,28.4285,28.502,28.4285,28.502,16200.0
2006-05-17 09:30:00,46.25,46.39,46.15,46.28,9400.0,28.3304,28.4162,28.2692,28.3488,9400.0
2006-05-17 10:00:00,46.26,46.3,46.05,46.09,14900.0,28.3366,28.3611,28.2079,28.2324,14900.0
2006-05-17 10:30:00,46.1,46.16,46.04,46.07,7700.0,28.2386,28.2753,28.2018,28.2202,7700.0
2006-05-17 11:00:00,46.06,46.06,45.79,45.82,15900.0,28.2141,28.2141,28.0487,28.067,15900.0
2006-05-17 11:30:00,45.8,45.82,45.68,45.68,18100.0,28.0548,28.067,27.9813,27.9813,18100.0
2006-05-17 12:00:00,45.69,45.91,45.69,45.84,9300.0,27.9874,28.1222,27.9874,28.0793,9300.0
2006-05-17 12:30:00,45.84,45.93,45.82,45.89,8500.0,28.0793,28.1344,28.067,28.1099,8500.0
2006-05-17 13:00:00,45.89,45.96,45.81,45.83,8100.0,28.1099,28.1528,28.0609,28.0732,8100.0
2006-05-17 13:30:00,45.83,46.04,45.83,46.04,14900.0,28.0732,28.2018,28.0732,28.2018,14900.0
2006-05-17 14:00:00,45.98,46.02,45.84,45.87,5000.0,28.1651,28.1896,28.0793,28.0977,5000.0
2006-05-17 14:30:00,45.94,45.98,45.82,45.82,8100.0,28.1406,28.1651,28.067,28.067,8100.0
2006-05-17 15:00:00,45.82,46.01,45.82,45.95,10600.0,28.067,28.1834,28.067,28.1467,10600.0
2006-05-17 15:30:00,45.96,46.04,45.79,45.81,37900.0,28.1528,28.2018,28.0487,28.0609,37900.0
2006-05-18 09:30:00,45.86,45.89,45.66,45.78,9500.0,28.0916,28.1099,27.969,28.0425,9500.0
2006-05-18 10:00:00,45.71,45.88,45.66,45.75,8600.0,27.9997,28.1038,27.969,28.0242,8600.0
2006-05-18 10:30:00,45.75,45.86,45.72,45.8,22300.0,28.0242,28.0916,28.0058,28.0548,22300.0
2006-05-18 11:00:00,45.8,45.8,45.6,45.74,10900.0,28.0548,28.0548,27.9323,28.018,10900.0
2006-05-18 11:30:00,45.77,45.83,45.63,45.65,12600.0,28.0364,28.0732,27.9507,27.9629,12600.0
2006-05-18 12:00:00,45.65,45.75,45.59,45.7,14300.0,27.9629,28.0242,27.9262,27.9935,14300.0
2006-05-18 12:30:00,45.62,45.67,45.56,45.64,4000.0,27.9445,27.9752,27.9078,27.9568,4000.0
2006-05-18 13:00:00,45.68,45.68,45.57,45.59,7000.0,27.9813,27.9813,27.9139,27.9262,7000.0
2006-05-18 13:30:00,45.59,45.64,45.58,45.61,6700.0,27.9262,27.9568,27.92,27.9384,6700.0
2006-05-18 14:00:00,45.58,45.63,45.58,45.58,6400.0,27.92,27.9507,27.92,27.92,6400.0
2006-05-18 14:30:00,45.58,45.7,45.57,45.61,15800.0,27.92,27.9935,27.9139,27.9384,15800.0
2006-05-18 15:00:00,45.62,45.66,45.51,45.56,10600.0,27.9445,27.969,27.8772,27.9078,10600.0
2006-05-18 15:30:00,45.54,45.6,45.3,45.31,25100.0,27.8955,27.9323,27.7485,27.7546,25100.0
2006-05-19 09:30:00,45.36,45.69,45.33,45.6,21800.0,27.7853,27.9874,27.7669,27.9323,21800.0
2006-05-19 10:00:00,45.63,45.72,45.51,45.71,16200.0,27.9507,28.0058,27.8772,27.9997,16200.0
2006-05-19 10:30:00,45.66,45.73,45.6,45.62,37700.0,27.969,28.0119,27.9323,27.9445,37700.0
2006-05-19 11:00:00,45.69,45.84,45.55,45.84,20100.0,27.9874,28.0793,27.9017,28.0793,20100.0
2006-05-19 11:30:00,45.84,45.88,45.66,45.7,8800.0,28.0793,28.1038,27.969,27.9935,8800.0
2006-05-19 12:00:00,45.7,45.84,45.7,45.81,5200.0,27.9935,28.0793,27.9935,28.0609,5200.0
2006-05-19 12:30:00,45.84,46.2,45.84,46.13,6900.0,28.0793,28.2998,28.0793,28.2569,6900.0
2006-05-19 13:00:00,46.09,46.22,46.0,46.2,5200.0,28.2324,28.3121,28.1773,28.2998,5200.0
2006-05-19 13:30:00,46.16,46.29,46.15,46.22,10100.0,28.2753,28.3549,28.2692,28.3121,10100.0
2006-05-19 14:00:00,46.16,46.16,46.05,46.06,5500.0,28.2753,28.2753,28.2079,28.2141,5500.0
2006-05-19 14:30:00,46.06,46.06,45.68,45.69,12200.0,28.2141,28.2141,27.9813,27.9874,12200.0
2006-05-19 15:00:00,45.69,45.78,45.67,45.78,12700.0,27.9874,28.0425,27.9752,28.0425,12700.0
2006-05-19 15:30:00,45.78,46.0,45.75,45.85,45600.0,28.0425,28.1773,28.0242,28.0854,45600.0
2006-05-22 09:30:00,45.66,45.9,45.66,45.87,11300.0,27.969,28.1161,27.969,28.0977,11300.0
2006-05-22 10:00:00,45.87,46.05,45.85,45.94,12600.0,28.0977,28.2079,28.0854,28.1406,12600.0
2006-05-22 10:30:00,45.94,46.11,45.93,46.06,28000.0,28.1406,28.2447,28.1344,28.2141,28000.0
2006-05-22 11:00:00,46.05,46.1,45.84,46.1,25500.0,28.2079,28.2386,28.0793,28.2386,25500.0
2006-05-22 11:30:00,46.1,46.25,45.97,46.22,12800.0,28.2386,28.3304,28.1589,28.3121,12800.0
2006-05-22 12:00:00,46.25,46.4,46.22,46.33,18000.0,28.3304,28.4223,28.3121,28.3794,18000.0
2006-05-22 12:30:00,46.32,46.42,46.12,46.18,8700.0,28.3733,28.4346,28.2508,28.2876,8700.0
2006-05-22 13:00:00,46.15,46.35,46.15,46.34,12500.0,28.2692,28.3917,28.2692,28.3856,12500.0
2006-05-22 13:30:00,46.34,46.42,46.28,46.4,13800.0,28.3856,28.4346,28.3488,28.4223,13800.0
2006-05-22 14:00:00,46.41,46.65,46.29,46.65,21800.0,28.4285,28.5755,28.3549,28.5755,21800.0
2006-05-22 14:30:00,46.56,46.65,46.51,46.59,35900.0,28.5203,28.5755,28.4897,28.5387,35900.0
2006-05-22 15:00:00,46.56,46.82,46.56,46.8,27600.0,28.5203,28.6796,28.5203,28.6673,27600.0
2006-05-22 15:30:00,46.82,46.82,46.59,46.61,33700.0,28.6796,28.6796,28.5387,28.551,33700.0
2006-05-23 09:30:00,46.85,47.49,46.81,47.29,89600.0,28.698,29.09,28.6735,28.9675,89600.0
2006-05-23 10:00:00,47.29,47.31,47.12,47.17,26200.0,28.9675,28.9797,28.8634,28.894,26200.0
2006-05-23 10:30:00,47.13,47.17,47.02,47.02,33300.0,28.8695,28.894,28.8021,28.8021,33300.0
2006-05-23 11:00:00,47.03,47.5,47.01,47.17,77600.0,28.8082,29.0961,28.796,28.894,77600.0
2006-05-23 11:30:00,47.15,47.27,47.15,47.27,21000.0,28.8817,28.9552,28.8817,28.9552,21000.0
2006-05-23 12:00:00,47.32,47.33,47.16,47.23,26000.0,28.9859,28.992,28.8879,28.9307,26000.0
2006-05-23 12:30:00,47.21,47.31,47.2,47.24,9800.0,28.9185,28.9797,28.9124,28.9369,9800.0
2006-05-23 13:00:00,47.24,47.44,47.18,47.44,22700.0,28.9369,29.0594,28.9001,29.0594,22700.0
2006-05-23 13:30:00,47.4,47.51,47.39,47.47,26300.0,29.0349,29.1023,29.0288,29.0778,26300.0
2006-05-23 14:00:00,47.47,47.58,47.46,47.54,29600.0,29.0778,29.1451,29.0716,29.1206,29600.0
2006-05-23 14:30:00,47.52,47.66,47.51,47.65,56700.0,29.1084,29.1941,29.1023,29.188,56700.0
2006-05-23 15:00:00,47.64,47.66,47.43,47.47,66400.0,29.1819,29.1941,29.0533,29.0778,66400.0
2006-05-23 15:30:00,47.47,47.51,47.27,47.28,85200.0,29.0778,29.1023,28.9552,28.9614,85200.0
2006-05-24 09:30:00,47.2,47.64,47.02,47.56,30200.0,28.9124,29.1819,28.8021,29.1329,30200.0
2006-05-24 10:00:00,47.56,47.66,47.46,47.58,23800.0,29.1329,29.1941,29.0716,29.1451,23800.0
2006-05-24 10:30:00,47.5,47.75,47.48,47.58,21200.0,29.0961,29.2493,29.0839,29.1451,21200.0
2006-05-24 11:00:00,47.58,47.63,47.45,47.5,37600.0,29.1451,29.1758,29.0655,29.0961,37600.0
2006-05-24 11:30:00,47.46,47.5,47.37,47.5,12900.0,29.0716,29.0961,29.0165,29.0961,12900.0
2006-05-24 12:00:00,47.47,47.51,47.41,47.41,15000.0,29.0778,29.1023,29.041,29.041,15000.0
2006-05-24 12:30:00,47.38,47.41,47.3,47.38,25100.0,29.0226,29.041,28.9736,29.0226,25100.0
2006-05-24 13:00:00,47.38,47.45,47.29,47.3,30700.0,29.0226,29.0655,28.9675,28.9736,30700.0
2006-05-24 13:30:00,47.31,47.41,47.25,47.38,124800.0,28.9797,29.041,28.943,29.0226,124800.0
2006-05-24 14:00:00,47.38,47.39,47.12,47.12,67900.0,29.0226,29.0288,28.8634,28.8634,67900.0
2006-05-24 14:30:00,47.12,47.5,47.09,47.35,49400.0,28.8634,29.0961,28.845,29.0043,49400.0
2006-05-24 15:00:00,47.36,47.47,47.29,47.33,13900.0,29.0104,29.0778,28.9675,28.992,13900.0
2006-05-24 15:30:00,47.4,47.68,47.39,47.5,47900.0,29.0349,29.2064,29.0288,29.0961,47900.0
2006-05-25 09:30:00,47.71,48.1,47.69,47.93,18900.0,29.2248,29.4637,29.2125,29.3595,18900.0
2006-05-25 10:00:00,47.93,47.97,47.75,47.78,9900.0,29.3595,29.384,29.2493,29.2676,9900.0
2006-05-25 10:30:00,47.79,48.05,47.77,47.99,4800.0,29.2738,29.433,29.2615,29.3963,4800.0
2006-05-25 11:00:00,47.98,48.04,47.94,47.99,3500.0,29.3902,29.4269,29.3657,29.3963,3500.0
2006-05-25 11:30:00,47.99,48.2,47.97,48.2,8700.0,29.3963,29.5249,29.384,29.5249,8700.0
2006-05-25 12:00:00,48.2,48.24,48.06,48.08,3800.0,29.5249,29.5494,29.4392,29.4514,3800.0
2006-05-25 12:30:00,48.07,48.1,47.98,48.06,5500.0,29.4453,29.4637,29.3902,29.4392,5500.0
2006-05-25 13:00:00,48.1,48.11,48.01,48.03,8200.0,29.4637,29.4698,29.4085,29.4208,8200.0
2006-05-25 13:30:00,48.04,48.06,47.99,48.04,10500.0,29.4269,29.4392,29.3963,29.4269,10500.0
2006-05-25 14:00:00,48.02,48.04,47.95,48.0,34500.0,29.4147,29.4269,29.3718,29.4024,34500.0
2006-05-25 14:30:00,47.98,48.07,47.87,48.06,13900.0,29.3902,29.4453,29.3228,29.4392,13900.0
2006-05-25 15:00:00,48.05,48.1,48.01,48.1,11300.0,29.433,29.4637,29.4085,29.4637,11300.0
2006-05-25 15:30:00,48.12,48.27,48.07,48.26,30800.0,29.4759,29.5678,29.4453,29.5617,30800.0
2006-05-26 09:30:00,48.8,48.8,48.5,48.57,65400.0,29.8924,29.8924,29.7087,29.7516,65400.0
2006-05-26 10:00:00,48.57,48.74,48.55,48.67,26900.0,29.7516,29.8557,29.7393,29.8128,26900.0
2006-05-26 10:30:00,48.65,48.71,48.55,48.55,21600.0,29.8006,29.8373,29.7393,29.7393,21600.0
2006-05-26 11:00:00,48.58,48.58,48.5,48.5,8200.0,29.7577,29.7577,29.7087,29.7087,8200.0
2006-05-26 11:30:00,48.5,48.5,48.41,48.43,6900.0,29.7087,29.7087,29.6536,29.6658,6900.0
2006-05-26 12:00:00,48.44,48.5,48.26,48.26,12600.0,29.6719,29.7087,29.5617,29.5617,12600.0
2006-05-26 12:30:00,48.3,48.37,48.27,48.36,6700.0,29.5862,29.6291,29.5678,29.6229,6700.0
2006-05-26 13:00:00,48.33,48.4,48.26,48.39,10200.0,29.6045,29.6474,29.5617,29.6413,10200.0
2006-05-26 13:30:00,48.43,48.5,48.41,48.44,23800.0,29.6658,29.7087,29.6536,29.6719,23800.0
2006-05-26 14:00:00,48.45,48.46,48.42,48.46,36100.0,29.6781,29.6842,29.6597,29.6842,36100.0
2006-05-26 14:30:00,48.48,48.48,48.44,48.45,18900.0,29.6964,29.6964,29.6719,29.6781,18900.0
2006-05-26 15:00:00,48.45,48.48,48.43,48.48,10400.0,29.6781,29.6964,29.6658,29.6964,10400.0
2006-05-26 15:30:00,48.46,48.55,48.45,48.52,15200.0,29.6842,29.7393,29.6781,29.7209,15200.0
2006-05-30 09:30:00,48.4,48.4,47.92,48.1,16000.0,29.6474,29.6474,29.3534,29.4637,16000.0
2006-05-30 10:00:00,48.12,48.12,47.91,48.05,13200.0,29.4759,29.4759,29.3473,29.433,13200.0
2006-05-30 10:30:00,48.0,48.23,48.0,48.21,22400.0,29.4024,29.5433,29.4024,29.531,22400.0
2006-05-30 11:00:00,48.16,48.23,47.96,47.96,27200.0,29.5004,29.5433,29.3779,29.3779,27200.0
2006-05-30 11:30:00,47.93,48.06,47.93,48.05,11000.0,29.3595,29.4392,29.3595,29.433,11000.0
2006-05-30 12:00:00,48.05,48.05,47.97,48.05,11700.0,29.433,29.433,29.384,29.433,11700.0
2006-05-30 12:30:00,48.06,48.11,48.03,48.06,11400.0,29.4392,29.4698,29.4208,29.4392,11400.0
2006-05-30 13:00:00,48.07,48.11,47.95,48.0,13900.0,29.4453,29.4698,29.3718,29.4024,13900.0
2006-05-30 13:30:00,47.99,48.02,47.9,47.94,11500.0,29.3963,29.4147,29.3412,29.3657,11500.0
2006-05-30 14:00:00,47.93,47.99,47.8,47.85,32200.0,29.3595,29.3963,29.2799,29.3105,32200.0
2006-05-30 14:30:00,47.85,47.99,47.85,47.99,10300.0,29.3105,29.3963,29.3105,29.3963,10300.0
2006-05-30 15:00:00,47.98,47.98,47.8,47.83,27300.0,29.3902,29.3902,29.2799,29.2983,27300.0
2006-05-30 15:30:00,47.84,47.92,47.73,47.86,24900.0,29.3044,29.3534,29.237,29.3167,24900.0
2006-05-31 09:30:00,47.83,48.05,47.83,48.04,13900.0,29.2983,29.433,29.2983,29.4269,13900.0
2006-05-31 10:00:00,48.02,48.19,47.92,48.19,10900.0,29.4147,29.5188,29.3534,29.5188,10900.0
2006-05-31 10:30:00,48.19,48.39,48.19,48.33,9600.0,29.5188,29.6413,29.5188,29.6045,9600.0
2006-05-31 11:00:00,48.3,48.34,48.26,48.34,5200.0,29.5862,29.6107,29.5617,29.6107,5200.0
2006-05-31 11:30:00,48.34,48.34,48.27,48.34,4600.0,29.6107,29.6107,29.5678,29.6107,4600.0
2006-05-31 12:00:00,48.34,48.34,48.01,48.34,7900.0,29.6107,29.6107,29.4085,29.6107,7900.0
2006-05-31 12:30:00,48.33,48.33,48.25,48.31,4100.0,29.6045,29.6045,29.5555,29.5923,4100.0
2006-05-31 13:00:00,48.3,48.32,48.24,48.32,4800.0,29.5862,29.5984,29.5494,29.5984,4800.0
2006-05-31 13:30:00,48.29,48.4,48.23,48.23,8800.0,29.58,29.6474,29.5433,29.5433,8800.0
2006-05-31 14:00:00,48.23,48.33,48.1,48.21,16100.0,29.5433,29.6045,29.4637,29.531,16100.0
2006-05-31 14:30:00,48.23,48.33,48.21,48.25,15700.0,29.5433,29.6045,29.531,29.5555,15700.0
2006-05-31 15:00:00,48.24,48.33,48.05,48.19,20600.0,29.5494,29.6045,29.433,29.5188,20600.0
2006-05-31 15:30:00,48.18,48.43,48.17,48.42,43200.0,29.5127,29.6658,29.5065,29.6597,43200.0
2006-06-01 09:30:00,48.51,48.77,48.31,48.74,16000.0,29.7148,29.8741,29.5923,29.8557,16000.0
2006-06-01 10:00:00,48.72,48.8,48.55,48.58,14100.0,29.8434,29.8924,29.7393,29.7577,14100.0
2006-06-01 10:30:00,48.6,48.64,48.49,48.54,7200.0,29.7699,29.7944,29.7026,29.7332,7200.0
2006-06-01 11:00:00,48.55,48.64,48.55,48.62,8300.0,29.7393,29.7944,29.7393,29.7822,8300.0
2006-06-01 11:30:00,48.61,48.69,48.55,48.57,13200.0,29.7761,29.8251,29.7393,29.7516,13200.0
2006-06-01 12:00:00,48.55,48.6,48.55,48.6,11400.0,29.7393,29.7699,29.7393,29.7699,11400.0
2006-06-01 12:30:00,48.58,48.61,48.46,48.46,13400.0,29.7577,29.7761,29.6842,29.6842,13400.0
2006-06-01 13:00:00,48.47,48.5,48.43,48.43,6700.0,29.6903,29.7087,29.6658,29.6658,6700.0
2006-06-01 13:30:00,48.47,48.54,48.46,48.53,11600.0,29.6903,29.7332,29.6842,29.7271,11600.0
2006-06-01 14:00:00,48.55,48.6,48.41,48.54,13100.0,29.7393,29.7699,29.6536,29.7332,13100.0
2006-06-01 14:30:00,48.52,48.62,48.47,48.61,13000.0,29.7209,29.7822,29.6903,29.7761,13000.0
2006-06-01 15:00:00,48.6,48.7,48.51,48.68,19000.0,29.7699,29.8312,29.7148,29.8189,19000.0
2006-06-01 15:30:00,48.69,48.83,48.62,48.83,27000.0,29.8251,29.9108,29.7822,29.9108,27000.0
2006-06-02 09:30:00,48.85,49.2,48.81,48.83,39400.0,29.9231,30.1375,29.8986,29.9108,39400.0
2006-06-02 10:00:00,48.83,48.98,48.77,48.9,10200.0,29.9108,30.0027,29.8741,29.9537,10200.0
2006-06-02 10:30:00,48.9,48.99,48.88,48.93,7300.0,29.9537,30.0088,29.9415,29.9721,7300.0
2006-06-02 11:00:00,48.95,48.97,48.9,48.9,5200.0,29.9843,29.9966,29.9537,29.9537,5200.0
2006-06-02 11:30:00,48.91,48.92,48.75,48.8,5700.0,29.9598,29.966,29.8618,29.8924,5700.0
2006-06-02 12:00:00,48.75,48.83,48.73,48.83,8100.0,29.8618,29.9108,29.8496,29.9108,8100.0
2006-06-02 12:30:00,48.82,48.85,48.78,48.83,3500.0,29.9047,29.9231,29.8802,29.9108,3500.0
2006-06-02 13:00:00,48.83,48.85,48.8,48.81,3400.0,29.9108,29.9231,29.8924,29.8986,3400.0
2006-06-02 13:30:00,48.85,48.89,48.73,48.75,5500.0,29.9231,29.9476,29.8496,29.8618,5500.0
2006-06-02 14:00:00,48.74,48.75,48.66,48.66,3300.0,29.8557,29.8618,29.8067,29.8067,3300.0
2006-06-02 14:30:00,48.67,48.83,48.64,48.72,8500.0,29.8128,29.9108,29.7944,29.8434,8500.0
2006-06-02 15:00:00,48.79,48.8,48.67,48.71,16800.0,29.8863,29.8924,29.8128,29.8373,16800.0
2006-06-02 15:30:00,48.72,48.77,48.62,48.7,20700.0,29.8434,29.8741,29.7822,29.8312,20700.0
2006-06-05 09:30:00,48.55,48.64,48.45,48.58,8100.0,29.7393,29.7944,29.6781,29.7577,8100.0
2006-06-05 10:00:00,48.58,48.66,48.31,48.4,17400.0,29.7577,29.8067,29.5923,29.6474,17400.0
2006-06-05 10:30:00,48.33,48.4,48.26,48.38,7000.0,29.6045,29.6474,29.5617,29.6352,7000.0
2006-06-05 11:00:00,48.36,48.4,48.35,48.38,5200.0,29.6229,29.6474,29.6168,29.6352,5200.0
2006-06-05 11:30:00,48.38,48.4,48.32,48.35,7200.0,29.6352,29.6474,29.5984,29.6168,7200.0
2006-06-05 12:00:00,48.35,48.35,48.3,48.34,4600.0,29.6168,29.6168,29.5862,29.6107,4600.0
2006-06-05 12:30:00,48.33,48.33,48.25,48.32,8200.0,29.6045,29.6045,29.5555,29.5984,8200.0
2006-06-05 13:00:00,48.31,48.32,48.16,48.16,6800.0,29.5923,29.5984,29.5004,29.5004,6800.0
2006-06-05 13:30:00,48.16,48.17,48.09,48.16,7500.0,29.5004,29.5065,29.4575,29.5004,7500.0
2006-06-05 14:00:00,48.16,48.16,47.82,48.0,21400.0,29.5004,29.5004,29.2921,29.4024,21400.0
2006-06-05 14:30:00,48.03,48.03,47.84,47.99,15600.0,29.4208,29.4208,29.3044,29.3963,15600.0
2006-06-05 15:00:00,47.96,48.03,47.85,47.91,19500.0,29.3779,29.4208,29.3105,29.3473,19500.0
2006-06-05 15:30:00,47.89,47.93,47.75,47.78,21300.0,29.335,29.3595,29.2493,29.2676,21300.0
2006-06-06 09:30:00,47.88,48.1,47.88,47.91,49400.0,29.3289,29.4637,29.3289,29.3473,49400.0
2006-06-06 10:00:00,47.91,48.05,47.82,47.95,56000.0,29.3473,29.433,29.2921,29.3718,56000.0
2006-06-06 10:30:00,47.91,47.95,47.81,47.85,23900.0,29.3473,29.3718,29.286,29.3105,23900.0
2006-06-06 11:00:00,47.85,47.88,47.69,47.8,23300.0,29.3105,29.3289,29.2125,29.2799,23300.0
2006-06-06 11:30:00,47.8,47.8,47.53,47.61,11600.0,29.2799,29.2799,29.1145,29.1635,11600.0
2006-06-06 12:00:00,47.57,47.68,47.51,47.6,30400.0,29.139,29.2064,29.1023,29.1574,30400.0
2006-06-06 12:30:00,47.61,47.81,47.61,47.75,17000.0,29.1635,29.286,29.1635,29.2493,17000.0
2006-06-06 13:00:00,47.75,47.75,47.65,47.73,8200.0,29.2493,29.2493,29.188,29.237,8200.0
2006-06-06 13:30:00,47.74,47.8,47.69,47.76,39100.0,29.2431,29.2799,29.2125,29.2554,39100.0
2006-06-06 14:00:00,47.76,47.79,47.6,47.67,21000.0,29.2554,29.2738,29.1574,29.2003,21000.0
2006-06-06 14:30:00,47.7,47.75,47.64,47.68,11600.0,29.2186,29.2493,29.1819,29.2064,11600.0
2006-06-06 15:00:00,47.7,47.75,47.67,47.7,24500.0,29.2186,29.2493,29.2003,29.2186,24500.0
2006-06-06 15:30:00,47.75,47.99,47.73,47.97,71100.0,29.2493,29.3963,29.237,29.384,71100.0
2006-06-07 09:30:00,47.95,48.41,47.95,48.41,22400.0,29.3718,29.6536,29.3718,29.6536,22400.0
2006-06-07 10:00:00,48.4,48.55,48.27,48.43,27100.0,29.6474,29.7393,29.5678,29.6658,27100.0
2006-06-07 10:30:00,48.41,48.49,48.3,48.37,7500.0,29.6536,29.7026,29.5862,29.6291,7500.0
2006-06-07 11:00:00,48.35,48.46,48.32,48.4,8200.0,29.6168,29.6842,29.5984,29.6474,8200.0
2006-06-07 11:30:00,48.41,48.53,48.4,48.53,12900.0,29.6536,29.7271,29.6474,29.7271,12900.0
2006-06-07 12:00:00,48.54,48.64,48.42,48.48,23200.0,29.7332,29.7944,29.6597,29.6964,23200.0
2006-06-07 12:30:00,48.5,48.54,48.32,48.39,20000.0,29.7087,29.7332,29.5984,29.6413,20000.0
2006-06-07 13:00:00,48.39,48.47,48.39,48.41,10700.0,29.6413,29.6903,29.6413,29.6536,10700.0
2006-06-07 13:30:00,48.45,48.47,48.2,48.35,24800.0,29.6781,29.6903,29.5249,29.6168,24800.0
2006-06-07 14:00:00,48.3,48.39,48.2,48.39,50800.0,29.5862,29.6413,29.5249,29.6413,50800.0
2006-06-07 14:30:00,48.39,48.47,48.26,48.28,20500.0,29.6413,29.6903,29.5617,29.5739,20500.0
2006-06-07 15:00:00,48.29,48.49,48.25,48.26,32700.0,29.58,29.7026,29.5555,29.5617,32700.0
2006-06-07 15:30:00,48.26,48.34,48.12,48.14,19200.0,29.5617,29.6107,29.4759,29.4882,19200.0
2006-06-08 09:30:00,48.1,48.62,47.91,48.52,23500.0,29.4637,29.7822,29.3473,29.7209,23500.0
2006-06-08 10:00:00,48.57,48.62,48.34,48.4,124100.0,29.7516,29.7822,29.6107,29.6474,124100.0
2006-06-08 10:30:00,48.4,48.48,48.27,48.46,15700.0,29.6474,29.6964,29.5678,29.6842,15700.0
2006-06-08 11:00:00,48.47,48.5,48.23,48.3,9600.0,29.6903,29.7087,29.5433,29.5862,9600.0
2006-06-08 11:30:00,48.29,48.46,48.2,48.31,19600.0,29.58,29.6842,29.5249,29.5923,19600.0
2006-06-08 12:00:00,48.32,48.46,48.21,48.28,25300.0,29.5984,29.6842,29.531,29.5739,25300.0
2006-06-08 12:30:00,48.27,48.42,48.24,48.37,39000.0,29.5678,29.6597,29.5494,29.6291,39000.0
2006-06-08 13:00:00,48.37,48.41,48.08,48.14,22800.0,29.6291,29.6536,29.4514,29.4882,22800.0
2006-06-08 13:30:00,48.13,48.55,48.13,48.55,13200.0,29.482,29.7393,29.482,29.7393,13200.0
2006-06-08 14:00:00,48.6,48.61,48.25,48.25,20500.0,29.7699,29.7761,29.5555,29.5555,20500.0
2006-06-08 14:30:00,48.29,48.41,48.18,48.25,37800.0,29.58,29.6536,29.5127,29.5555,37800.0
2006-06-08 15:00:00,48.27,48.43,48.27,48.4,30300.0,29.5678,29.6658,29.5678,29.6474,30300.0
2006-06-08 15:30:00,48.4,48.54,48.35,48.36,45800.0,29.6474,29.7332,29.6168,29.6229,45800.0
2006-06-09 09:30:00,48.2,48.25,48.0,48.16,48200.0,29.5249,29.5555,29.4024,29.5004,48200.0
2006-06-09 10:00:00,48.2,48.31,48.17,48.26,35800.0,29.5249,29.5923,29.5065,29.5617,35800.0
2006-06-09 10:30:00,48.3,48.41,48.25,48.28,38100.0,29.5862,29.6536,29.5555,29.5739,38100.0
2006-06-09 11:00:00,48.3,48.39,48.25,48.33,22400.0,29.5862,29.6413,29.5555,29.6045,22400.0
2006-06-09 11:30:00,48.37,48.37,48.1,48.27,37100.0,29.6291,29.6291,29.4637,29.5678,37100.0
2006-06-09 12:00:00,48.27,48.35,48.23,48.24,26500.0,29.5678,29.6168,29.5433,29.5494,26500.0
2006-06-09 12:30:00,48.24,48.34,48.24,48.25,32500.0,29.5494,29.6107,29.5494,29.5555,32500.0
2006-06-09 13:00:00,48.27,48.3,48.11,48.15,33700.0,29.5678,29.5862,29.4698,29.4943,33700.0
2006-06-09 13:30:00,48.15,48.22,48.09,48.15,35500.0,29.4943,29.5372,29.4575,29.4943,35500.0
2006-06-09 14:00:00,48.15,48.26,48.1,48.23,31600.0,29.4943,29.5617,29.4637,29.5433,31600.0
2006-06-09 14:30:00,48.21,48.31,48.21,48.26,37600.0,29.531,29.5923,29.531,29.5617,37600.0
2006-06-09 15:00:00,48.26,48.51,48.26,48.39,43200.0,29.5617,29.7148,29.5617,29.6413,43200.0
2006-06-09 15:30:00,48.4,48.44,48.2,48.31,89900.0,29.6474,29.6719,29.5249,29.5923,89900.0
2006-06-12 09:30:00,48.34,48.34,47.98,48.17,13000.0,29.6107,29.6107,29.3902,29.5065,13000.0
2006-06-12 10:00:00,48.12,48.2,47.95,48.04,38900.0,29.4759,29.5249,29.3718,29.4269,38900.0
2006-06-12 10:30:00,48.03,48.09,47.99,48.06,6100.0,29.4208,29.4575,29.3963,29.4392,6100.0
2006-06-12 11:00:00,48.06,48.12,47.97,48.0,14700.0,29.4392,29.4759,29.384,29.4024,14700.0
2006-06-12 11:30:00,48.01,48.19,48.01,48.19,12300.0,29.4085,29.5188,29.4085,29.5188,12300.0
2006-06-12 12:00:00,48.2,48.22,48.02,48.07,16700.0,29.5249,29.5372,29.4147,29.4453,16700.0
2006-06-12 12:30:00,48.07,48.09,47.92,48.07,17800.0,29.4453,29.4575,29.3534,29.4453,17800.0
2006-06-12 13:00:00,48.05,48.07,47.99,48.04,5700.0,29.433,29.4453,29.3963,29.4269,5700.0
2006-06-12 13:30:00,48.02,48.06,47.95,48.04,12900.0,29.4147,29.4392,29.3718,29.4269,12900.0
2006-06-12 14:00:00,48.03,48.15,47.93,47.96,15400.0,29.4208,29.4943,29.3595,29.3779,15400.0
2006-06-12 14:30:00,48.0,48.07,47.9,48.05,14500.0,29.4024,29.4453,29.3412,29.433,14500.0
2006-06-12 15:00:00,48.06,48.06,47.91,47.91,22800.0,29.4392,29.4392,29.3473,29.3473,22800.0
2006-06-12 15:30:00,47.91,47.95,47.85,47.91,72800.0,29.3473,29.3718,29.3105,29.3473,72800.0
2006-06-13 09:30:00,47.8,48.16,47.68,47.79,14500.0,29.2799,29.5004,29.2064,29.2738,14500.0
2006-06-13 10:00:00,47.83,48.0,47.43,47.61,34100.0,29.2983,29.4024,29.0533,29.1635,34100.0
2006-06-13 10:30:00,47.62,47.8,47.34,47.41,39600.0,29.1696,29.2799,28.9981,29.041,39600.0
2006-06-13 11:00:00,47.39,47.58,47.23,47.54,62100.0,29.0288,29.1451,28.9307,29.1206,62100.0
2006-06-13 11:30:00,47.58,47.65,47.48,47.65,55600.0,29.1451,29.188,29.0839,29.188,55600.0
2006-06-13 12:00:00,47.66,47.68,47.5,47.5,37500.0,29.1941,29.2064,29.0961,29.0961,37500.0
2006-06-13 12:30:00,47.5,47.63,47.49,47.57,16400.0,29.0961,29.1758,29.09,29.139,16400.0
2006-06-13 13:00:00,47.57,47.58,47.43,47.47,34000.0,29.139,29.1451,29.0533,29.0778,34000.0
2006-06-13 13:30:00,47.46,47.66,47.39,47.6,28600.0,29.0716,29.1941,29.0288,29.1574,28600.0
2006-06-13 14:00:00,47.58,47.58,47.32,47.45,18700.0,29.1451,29.1451,28.9859,29.0655,18700.0
2006-06-13 14:30:00,47.5,47.5,47.28,47.4,13500.0,29.0961,29.0961,28.9614,29.0349,13500.0
2006-06-13 15:00:00,47.4,47.59,47.24,47.52,18500.0,29.0349,29.1513,28.9369,29.1084,18500.0
2006-06-13 15:30:00,47.57,47.7,47.36,47.37,39000.0,29.139,29.2186,29.0104,29.0165,39000.0
2006-06-14 09:30:00,47.28,47.31,47.14,47.19,17900.0,28.9614,28.9797,28.8756,28.9062,17900.0
2006-06-14 10:00:00,47.18,47.24,46.93,47.0,19900.0,28.9001,28.9369,28.747,28.7899,19900.0
2006-06-14 10:30:00,47.03,47.13,46.9,46.94,26500.0,28.8082,28.8695,28.7286,28.7531,26500.0
2006-06-14 11:00:00,46.93,47.13,46.86,47.1,32900.0,28.747,28.8695,28.7041,28.8511,32900.0
2006-06-14 11:30:00,47.11,47.11,46.99,46.99,10700.0,28.8572,28.8572,28.7837,28.7837,10700.0
2006-06-14 12:00:00,47.01,47.07,47.0,47.0,7100.0,28.796,28.8327,28.7899,28.7899,7100.0
2006-06-14 12:30:00,47.01,47.1,46.99,47.03,9000.0,28.796,28.8511,28.7837,28.8082,9000.0
2006-06-14 13:00:00,47.04,47.04,46.85,46.89,18800.0,28.8144,28.8144,28.698,28.7225,18800.0
2006-06-14 13:30:00,46.9,46.96,46.81,46.96,15500.0,28.7286,28.7654,28.6735,28.7654,15500.0
2006-06-14 14:00:00,47.02,47.05,46.87,46.91,35400.0,28.8021,28.8205,28.7102,28.7347,35400.0
2006-06-14 14:30:00,46.95,46.98,46.8,46.87,22100.0,28.7592,28.7776,28.6673,28.7102,22100.0
2006-06-14 15:00:00,46.9,46.96,46.87,46.95,17800.0,28.7286,28.7654,28.7102,28.7592,17800.0
2006-06-14 15:30:00,46.95,47.23,46.94,47.15,18000.0,28.7592,28.9307,28.7531,28.8817,18000.0
2006-06-15 09:30:00,47.1,47.29,47.04,47.14,15000.0,28.8511,28.9675,28.8144,28.8756,15000.0
2006-06-15 10:00:00,47.13,47.14,46.87,47.13,18800.0,28.8695,28.8756,28.7102,28.8695,18800.0
2006-06-15 10:30:00,47.14,47.33,47.14,47.28,10100.0,28.8756,28.992,28.8756,28.9614,10100.0
2006-06-15 11:00:00,47.3,47.35,47.22,47.26,10700.0,28.9736,29.0043,28.9246,28.9491,10700.0
2006-06-15 11:30:00,47.25,47.28,47.16,47.22,11900.0,28.943,28.9614,28.8879,28.9246,11900.0
2006-06-15 12:00:00,47.22,47.25,47.18,47.18,5500.0,28.9246,28.943,28.9001,28.9001,5500.0
2006-06-15 12:30:00,47.18,47.23,47.16,47.19,9400.0,28.9001,28.9307,28.8879,28.9062,9400.0
2006-06-15 13:00:00,47.18,47.2,47.16,47.17,4600.0,28.9001,28.9124,28.8879,28.894,4600.0
2006-06-15 13:30:00,47.16,47.28,47.15,47.27,51900.0,28.8879,28.9614,28.8817,28.9552,51900.0
2006-06-15 14:00:00,47.27,47.4,47.24,47.36,17700.0,28.9552,29.0349,28.9369,29.0104,17700.0
2006-06-15 14:30:00,47.35,47.47,47.32,47.38,25300.0,29.0043,29.0778,28.9859,29.0226,25300.0
2006-06-15 15:00:00,47.36,47.4,47.3,47.38,19500.0,29.0104,29.0349,28.9736,29.0226,19500.0
2006-06-15 15:30:00,47.39,47.64,47.39,47.58,99000.0,29.0288,29.1819,29.0288,29.1451,99000.0
2006-06-16 09:30:00,47.5,47.5,47.3,47.37,46100.0,29.0961,29.0961,28.9736,29.0165,46100.0
2006-06-16 10:00:00,47.38,47.42,47.1,47.32,40000.0,29.0226,29.0471,28.8511,28.9859,40000.0
2006-06-16 10:30:00,47.31,47.38,47.13,47.21,66300.0,28.9797,29.0226,28.8695,28.9185,66300.0
2006-06-16 11:00:00,47.18,47.49,47.18,47.28,33200.0,28.9001,29.09,28.9001,28.9614,33200.0
2006-06-16 11:30:00,47.28,47.49,47.28,47.44,14600.0,28.9614,29.09,28.9614,29.0594,14600.0
2006-06-16 12:00:00,47.44,47.5,47.35,47.38,16900.0,29.0594,29.0961,29.0043,29.0226,16900.0
2006-06-16 12:30:00,47.36,47.38,47.27,47.29,12200.0,29.0104,29.0226,28.9552,28.9675,12200.0
2006-06-16 13:00:00,47.28,47.39,47.25,47.39,10700.0,28.9614,29.0288,28.943,29.0288,10700.0
2006-06-16 13:30:00,47.38,47.42,47.34,47.39,9100.0,29.0226,29.0471,28.9981,29.0288,9100.0
2006-06-16 14:00:00,47.4,47.4,47.32,47.32,6700.0,29.0349,29.0349,28.9859,28.9859,6700.0
2006-06-16 14:30:00,47.33,47.33,47.25,47.25,12700.0,28.992,28.992,28.943,28.943,12700.0
2006-06-16 15:00:00,47.25,47.3,47.22,47.23,8500.0,28.943,28.9736,28.9246,28.9307,8500.0
2006-06-16 15:30:00,47.22,47.27,47.17,47.25,12700.0,28.9246,28.9552,28.894,28.943,12700.0
2006-06-19 09:30:00,47.21,47.44,46.99,47.05,45600.0,28.9185,29.0594,28.7837,28.8205,45600.0
2006-06-19 10:00:00,47.05,47.29,46.81,46.81,43100.0,28.8205,28.9675,28.6735,28.6735,43100.0
2006-06-19 10:30:00,46.81,47.02,46.64,46.98,62300.0,28.6735,28.8021,28.5693,28.7776,62300.0
2006-06-19 11:00:00,46.96,46.99,46.8,46.8,46400.0,28.7654,28.7837,28.6673,28.6673,46400.0
2006-06-19 11:30:00,46.78,46.98,46.78,46.93,14700.0,28.6551,28.7776,28.6551,28.747,14700.0
2006-06-19 12:00:00,46.92,47.0,46.89,46.9,13500.0,28.7409,28.7899,28.7225,28.7286,13500.0
2006-06-19 12:30:00,46.87,46.98,46.82,46.84,13000.0,28.7102,28.7776,28.6796,28.6919,13000.0
2006-06-19 13:00:00,46.83,46.83,46.63,46.68,9900.0,28.6857,28.6857,28.5632,28.5938,9900.0
2006-06-19 13:30:00,46.71,46.72,46.54,46.57,9200.0,28.6122,28.6183,28.5081,28.5265,9200.0
2006-06-19 14:00:00,46.56,46.73,46.5,46.62,21600.0,28.5203,28.6245,28.4836,28.5571,21600.0
2006-06-19 14:30:00,46.61,46.62,46.51,46.59,18600.0,28.551,28.5571,28.4897,28.5387,18600.0
2006-06-19 15:00:00,46.62,46.76,46.55,46.75,23700.0,28.5571,28.6428,28.5142,28.6367,23700.0
2006-06-19 15:30:00,46.72,46.88,46.7,46.76,64800.0,28.6183,28.7164,28.6061,28.6428,64800.0
2006-06-20 09:30:00,46.69,47.02,46.4,46.94,54600.0,28.6,28.8021,28.4223,28.7531,54600.0
2006-06-20 10:00:00,46.98,47.1,46.78,46.84,25600.0,28.7776,28.8511,28.6551,28.6919,25600.0
2006-06-20 10:30:00,46.84,46.97,46.81,46.84,27400.0,28.6919,28.7715,28.6735,28.6919,27400.0
2006-06-20 11:00:00,46.85,46.94,46.82,46.85,12100.0,28.698,28.7531,28.6796,28.698,12100.0
2006-06-20 11:30:00,46.89,46.96,46.86,46.9,8700.0,28.7225,28.7654,28.7041,28.7286,8700.0
2006-06-20 12:00:00,46.93,46.93,46.83,46.85,10600.0,28.747,28.747,28.6857,28.698,10600.0
2006-06-20 12:30:00,46.81,46.83,46.72,46.76,7700.0,28.6735,28.6857,28.6183,28.6428,7700.0
2006-06-20 13:00:00,46.76,46.81,46.76,46.78,8400.0,28.6428,28.6735,28.6428,28.6551,8400.0
2006-06-20 13:30:00,46.77,46.81,46.7,46.76,7300.0,28.649,28.6735,28.6061,28.6428,7300.0
2006-06-20 14:00:00,46.76,46.77,46.6,46.65,13300.0,28.6428,28.649,28.5448,28.5755,13300.0
2006-06-20 14:30:00,46.69,46.9,46.69,46.84,10800.0,28.6,28.7286,28.6,28.6919,10800.0
2006-06-20 15:00:00,46.83,46.9,46.79,46.88,13300.0,28.6857,28.7286,28.6612,28.7164,13300.0
2006-06-20 15:30:00,46.87,46.87,46.7,46.78,24600.0,28.7102,28.7102,28.6061,28.6551,24600.0
2006-06-21 09:30:00,46.57,47.08,46.39,46.83,86300.0,28.5265,28.8389,28.4162,28.6857,86300.0
2006-06-21 10:00:00,46.84,46.94,46.65,46.72,59500.0,28.6919,28.7531,28.5755,28.6183,59500.0
2006-06-21 10:30:00,46.83,46.9,46.56,46.8,47900.0,28.6857,28.7286,28.5203,28.6673,47900.0
2006-06-21 11:00:00,46.8,46.91,46.74,46.9,29300.0,28.6673,28.7347,28.6306,28.7286,29300.0
2006-06-21 11:30:00,46.9,46.94,46.85,46.9,16100.0,28.7286,28.7531,28.698,28.7286,16100.0
2006-06-21 12:00:00,46.9,47.0,46.88,46.93,15300.0,28.7286,28.7899,28.7164,28.747,15300.0
2006-06-21 12:30:00,46.94,47.0,46.87,46.96,10400.0,28.7531,28.7899,28.7102,28.7654,10400.0
2006-06-21 13:00:00,46.95,47.07,46.95,47.0,10100.0,28.7592,28.8327,28.7592,28.7899,10100.0
2006-06-21 13:30:00,47.02,47.16,47.02,47.15,6100.0,28.8021,28.8879,28.8021,28.8817,6100.0
2006-06-21 14:00:00,47.16,47.23,47.03,47.15,33500.0,28.8879,28.9307,28.8082,28.8817,33500.0
2006-06-21 14:30:00,47.15,47.22,47.14,47.21,9500.0,28.8817,28.9246,28.8756,28.9185,9500.0
2006-06-21 15:00:00,47.23,47.28,47.16,47.28,16100.0,28.9307,28.9614,28.8879,28.9614,16100.0
2006-06-21 15:30:00,47.25,47.3,47.16,47.21,26600.0,28.943,28.9736,28.8879,28.9185,26600.0
2006-06-22 09:30:00,47.2,47.3,46.9,47.26,60300.0,28.9124,28.9736,28.7286,28.9491,60300.0
2006-06-22 10:00:00,47.27,47.33,47.01,47.01,33900.0,28.9552,28.992,28.796,28.796,33900.0
2006-06-22 10:30:00,47.0,47.01,46.73,46.84,27200.0,28.7899,28.796,28.6245,28.6919,27200.0
2006-06-22 11:00:00,46.84,46.91,46.81,46.91,8000.0,28.6919,28.7347,28.6735,28.7347,8000.0
2006-06-22 11:30:00,46.93,46.97,46.9,46.92,8400.0,28.747,28.7715,28.7286,28.7409,8400.0
2006-06-22 12:00:00,46.92,46.98,46.89,46.9,4900.0,28.7409,28.7776,28.7225,28.7286,4900.0
2006-06-22 12:30:00,46.9,46.9,46.77,46.85,10400.0,28.7286,28.7286,28.649,28.698,10400.0
2006-06-22 13:00:00,46.86,46.92,46.84,46.9,9800.0,28.7041,28.7409,28.6919,28.7286,9800.0
2006-06-22 13:30:00,46.9,46.9,46.75,46.86,16400.0,28.7286,28.7286,28.6367,28.7041,16400.0
2006-06-22 14:00:00,46.85,46.88,46.8,46.87,14200.0,28.698,28.7164,28.6673,28.7102,14200.0
2006-06-22 14:30:00,46.87,46.95,46.82,46.93,27400.0,28.7102,28.7592,28.6796,28.747,27400.0
2006-06-22 15:00:00,46.93,47.03,46.89,47.01,21800.0,28.747,28.8082,28.7225,28.796,21800.0
2006-06-22 15:30:00,47.0,47.13,47.0,47.1,40400.0,28.7899,28.8695,28.7899,28.8511,40400.0
2006-06-23 09:30:00,47.0,47.17,46.76,46.88,49900.0,28.7899,28.894,28.6428,28.7164,49900.0
2006-06-23 10:00:00,46.91,46.91,46.63,46.85,23000.0,28.7347,28.7347,28.5632,28.698,23000.0
2006-06-23 10:30:00,46.85,46.91,46.74,46.83,4800.0,28.698,28.7347,28.6306,28.6857,4800.0
2006-06-23 11:00:00,46.9,46.9,46.69,46.79,14000.0,28.7286,28.7286,28.6,28.6612,14000.0
2006-06-23 11:30:00,46.78,46.78,46.69,46.78,4600.0,28.6551,28.6551,28.6,28.6551,4600.0
2006-06-23 12:00:00,46.79,47.14,46.77,47.11,13200.0,28.6612,28.8756,28.649,28.8572,13200.0
2006-06-23 12:30:00,47.1,47.13,47.0,47.02,6700.0,28.8511,28.8695,28.7899,28.8021,6700.0
2006-06-23 13:00:00,46.98,47.02,46.94,46.94,5000.0,28.7776,28.8021,28.7531,28.7531,5000.0
2006-06-23 13:30:00,46.95,46.97,46.9,46.91,10000.0,28.7592,28.7715,28.7286,28.7347,10000.0
2006-06-23 14:00:00,46.95,46.95,46.82,46.83,7200.0,28.7592,28.7592,28.6796,28.6857,7200.0
2006-06-23 14:30:00,46.86,46.9,46.8,46.8,14700.0,28.7041,28.7286,28.6673,28.6673,14700.0
2006-06-23 15:00:00,46.81,46.81,46.68,46.77,18700.0,28.6735,28.6735,28.5938,28.649,18700.0
2006-06-23 15:30:00,46.76,46.83,46.65,46.71,26500.0,28.6428,28.6857,28.5755,28.6122,26500.0
2006-06-26 09:30:00,46.73,46.9,46.55,46.56,52800.0,28.6245,28.7286,28.5142,28.5203,52800.0
2006-06-26 10:00:00,46.55,46.69,46.49,46.54,16900.0,28.5142,28.6,28.4775,28.5081,16900.0
2006-06-26 10:30:00,46.54,46.62,46.51,46.6,8200.0,28.5081,28.5571,28.4897,28.5448,8200.0
2006-06-26 11:00:00,46.62,46.65,46.57,46.6,9600.0,28.5571,28.5755,28.5265,28.5448,9600.0
2006-06-26 11:30:00,46.6,46.64,46.59,46.59,4200.0,28.5448,28.5693,28.5387,28.5387,4200.0
2006-06-26 12:00:00,46.63,46.64,46.59,46.63,6300.0,28.5632,28.5693,28.5387,28.5632,6300.0
2006-06-26 12:30:00,46.63,46.71,46.63,46.7,15100.0,28.5632,28.6122,28.5632,28.6061,15100.0
2006-06-26 13:00:00,46.7,46.73,46.62,46.63,5600.0,28.6061,28.6245,28.5571,28.5632,5600.0
2006-06-26 13:30:00,46.65,46.69,46.6,46.67,4900.0,28.5755,28.6,28.5448,28.5877,4900.0
2006-06-26 14:00:00,46.67,46.7,46.66,46.67,7400.0,28.5877,28.6061,28.5816,28.5877,7400.0
2006-06-26 14:30:00,46.67,46.77,46.63,46.7,11100.0,28.5877,28.649,28.5632,28.6061,11100.0
2006-06-26 15:00:00,46.7,46.78,46.7,46.78,12800.0,28.6061,28.6551,28.6061,28.6551,12800.0
2006-06-26 15:30:00,46.8,46.94,46.8,46.93,23500.0,28.6673,28.7531,28.6673,28.747,23500.0
2006-06-27 09:30:00,46.92,47.18,46.75,46.93,43400.0,28.7409,28.9001,28.6367,28.747,43400.0
2006-06-27 10:00:00,46.97,47.08,46.84,46.86,15700.0,28.7715,28.8389,28.6919,28.7041,15700.0
2006-06-27 10:30:00,46.93,46.93,46.81,46.87,7300.0,28.747,28.747,28.6735,28.7102,7300.0
2006-06-27 11:00:00,46.9,46.9,46.76,46.83,5100.0,28.7286,28.7286,28.6428,28.6857,5100.0
2006-06-27 11:30:00,46.85,46.85,46.76,46.79,3600.0,28.698,28.698,28.6428,28.6612,3600.0
2006-06-27 12:00:00,46.79,46.79,46.67,46.7,4800.0,28.6612,28.6612,28.5877,28.6061,4800.0
2006-06-27 12:30:00,46.65,46.65,46.47,46.52,10700.0,28.5755,28.5755,28.4652,28.4958,10700.0
2006-06-27 13:00:00,46.54,46.66,46.52,46.65,3800.0,28.5081,28.5816,28.4958,28.5755,3800.0
2006-06-27 13:30:00,46.68,46.76,46.66,46.76,5600.0,28.5938,28.6428,28.5816,28.6428,5600.0
2006-06-27 14:00:00,46.76,46.83,46.63,46.63,6900.0,28.6428,28.6857,28.5632,28.5632,6900.0
2006-06-27 14:30:00,46.63,46.65,46.55,46.57,6300.0,28.5632,28.5755,28.5142,28.5265,6300.0
2006-06-27 15:00:00,46.57,46.77,46.57,46.68,14300.0,28.5265,28.649,28.5265,28.5938,14300.0
2006-06-27 15:30:00,46.68,46.76,46.53,46.63,28000.0,28.5938,28.6428,28.502,28.5632,28000.0
2006-06-28 09:30:00,46.75,47.07,46.63,46.91,44900.0,28.6367,28.8327,28.5632,28.7347,44900.0
2006-06-28 10:00:00,46.88,47.07,46.87,47.0,42900.0,28.7164,28.8327,28.7102,28.7899,42900.0
2006-06-28 10:30:00,47.04,47.04,46.85,46.9,19200.0,28.8144,28.8144,28.698,28.7286,19200.0
2006-06-28 11:00:00,46.89,46.89,46.67,46.67,8400.0,28.7225,28.7225,28.5877,28.5877,8400.0
2006-06-28 11:30:00,46.66,46.76,46.61,46.76,15500.0,28.5816,28.6428,28.551,28.6428,15500.0
2006-06-28 12:00:00,46.75,46.79,46.68,46.71,10200.0,28.6367,28.6612,28.5938,28.6122,10200.0
2006-06-28 12:30:00,46.74,46.84,46.69,46.83,7500.0,28.6306,28.6919,28.6,28.6857,7500.0
2006-06-28 13:00:00,46.81,46.88,46.8,46.82,6500.0,28.6735,28.7164,28.6673,28.6796,6500.0
2006-06-28 13:30:00,46.84,46.87,46.78,46.79,13100.0,28.6919,28.7102,28.6551,28.6612,13100.0
2006-06-28 14:00:00,46.78,46.82,46.72,46.81,5800.0,28.6551,28.6796,28.6183,28.6735,5800.0
2006-06-28 14:30:00,46.81,46.95,46.79,46.85,15600.0,28.6735,28.7592,28.6612,28.698,15600.0
2006-06-28 15:00:00,46.82,46.86,46.7,46.72,28500.0,28.6796,28.7041,28.6061,28.6183,28500.0
2006-06-28 15:30:00,46.7,46.83,46.69,46.82,29500.0,28.6061,28.6857,28.6,28.6796,29500.0
2006-06-29 09:30:00,46.85,47.1,46.85,47.0,22900.0,28.698,28.8511,28.698,28.7899,22900.0
2006-06-29 10:00:00,47.0,47.12,46.96,46.96,11000.0,28.7899,28.8634,28.7654,28.7654,11000.0
2006-06-29 10:30:00,46.93,47.03,46.93,46.97,7800.0,28.747,28.8082,28.747,28.7715,7800.0
2006-06-29 11:00:00,46.97,47.06,46.93,46.93,8000.0,28.7715,28.8266,28.747,28.747,8000.0
2006-06-29 11:30:00,46.95,47.01,46.87,46.91,3300.0,28.7592,28.796,28.7102,28.7347,3300.0
2006-06-29 12:00:00,46.92,46.92,46.87,46.89,2800.0,28.7409,28.7409,28.7102,28.7225,2800.0
2006-06-29 12:30:00,46.86,46.86,46.75,46.77,1800.0,28.7041,28.7041,28.6367,28.649,1800.0
2006-06-29 13:00:00,46.82,46.86,46.81,46.85,1800.0,28.6796,28.7041,28.6735,28.698,1800.0
2006-06-29 13:30:00,46.86,46.91,46.85,46.91,4400.0,28.7041,28.7347,28.698,28.7347,4400.0
2006-06-29 14:00:00,46.88,47.09,46.88,46.99,22600.0,28.7164,28.845,28.7164,28.7837,22600.0
2006-06-29 14:30:00,46.99,47.4,46.95,47.33,27600.0,28.7837,29.0349,28.7592,28.992,27600.0
2006-06-29 15:00:00,47.36,47.36,47.27,47.35,26300.0,29.0104,29.0104,28.9552,29.0043,26300.0
2006-06-29 15:30:00,47.41,47.5,47.33,47.5,39300.0,29.041,29.0961,28.992,29.0961,39300.0
2006-06-30 09:30:00,47.51,47.57,47.33,47.41,23700.0,29.1023,29.139,28.992,29.041,23700.0
2006-06-30 10:00:00,47.41,47.46,47.32,47.36,7800.0,29.041,29.0716,28.9859,29.0104,7800.0
2006-06-30 10:30:00,47.41,47.47,47.36,47.39,4700.0,29.041,29.0778,29.0104,29.0288,4700.0
2006-06-30 11:00:00,47.43,47.48,47.4,47.43,4300.0,29.0533,29.0839,29.0349,29.0533,4300.0
2006-06-30 11:30:00,47.42,47.42,47.36,47.4,3000.0,29.0471,29.0471,29.0104,29.0349,3000.0
2006-06-30 12:00:00,47.42,47.45,47.37,47.45,2900.0,29.0471,29.0655,29.0165,29.0655,2900.0
2006-06-30 12:30:00,47.38,47.47,47.37,47.39,3300.0,29.0226,29.0778,29.0165,29.0288,3300.0
2006-06-30 13:00:00,47.39,47.41,47.36,47.38,3500.0,29.0288,29.041,29.0104,29.0226,3500.0
2006-06-30 13:30:00,47.37,47.43,47.37,47.43,5200.0,29.0165,29.0533,29.0165,29.0533,5200.0
2006-06-30 14:00:00,47.41,47.48,47.38,47.44,5900.0,29.041,29.0839,29.0226,29.0594,5900.0
2006-06-30 14:30:00,47.45,47.5,47.45,47.49,7000.0,29.0655,29.0961,29.0655,29.09,7000.0
2006-06-30 15:00:00,47.49,47.5,47.42,47.45,4300.0,29.09,29.0961,29.0471,29.0655,4300.0
2006-06-30 15:30:00,47.45,47.45,47.2,47.33,15500.0,29.0655,29.0655,28.9124,28.992,15500.0
2006-07-03 09:30:00,47.44,47.63,47.35,47.35,49400.0,29.0594,29.1758,29.0043,29.0043,49400.0
2006-07-03 10:00:00,47.34,47.43,47.3,47.35,19000.0,28.9981,29.0533,28.9736,29.0043,19000.0
2006-07-03 10:30:00,47.34,47.49,47.34,47.45,9900.0,28.9981,29.09,28.9981,29.0655,9900.0
2006-07-03 11:00:00,47.46,47.61,47.46,47.5,10100.0,29.0716,29.1635,29.0716,29.0961,10100.0
2006-07-03 11:30:00,47.48,47.65,47.48,47.59,6600.0,29.0839,29.188,29.0839,29.1513,6600.0
2006-07-03 12:00:00,47.59,47.72,47.59,47.69,11700.0,29.1513,29.2309,29.1513,29.2125,11700.0
2006-07-03 12:30:00,47.69,47.84,47.68,47.75,21300.0,29.2125,29.3044,29.2064,29.2493,21300.0
2006-07-03 13:00:00,47.8,47.81,47.8,47.81,1700.0,29.2799,29.286,29.2799,29.286,1700.0
2006-07-03 13:30:00,47.81,47.81,47.81,47.81,0.0,29.286,29.286,29.286,29.286,0.0
2006-07-03 14:00:00,47.81,47.81,47.81,47.81,0.0,29.286,29.286,29.286,29.286,0.0
2006-07-03 14:30:00,47.81,47.81,47.81,47.81,0.0,29.286,29.286,29.286,29.286,0.0
2006-07-03 15:00:00,47.81,47.81,47.81,47.81,0.0,29.286,29.286,29.286,29.286,0.0
2006-07-03 15:30:00,47.81,47.81,47.81,47.81,0.0,29.286,29.286,29.286,29.286,0.0
2006-07-05 09:30:00,47.79,47.79,47.12,47.16,56100.0,29.2738,29.2738,28.8634,28.8879,56100.0
2006-07-05 10:00:00,47.17,47.29,47.03,47.08,16400.0,28.894,28.9675,28.8082,28.8389,16400.0
2006-07-05 10:30:00,47.09,47.11,46.88,46.91,29200.0,28.845,28.8572,28.7164,28.7347,29200.0
2006-07-05 11:00:00,46.91,47.0,46.88,46.9,9200.0,28.7347,28.7899,28.7164,28.7286,9200.0
2006-07-05 11:30:00,46.91,47.01,46.9,47.01,10300.0,28.7347,28.796,28.7286,28.796,10300.0
2006-07-05 12:00:00,47.02,47.09,46.98,47.03,7000.0,28.8021,28.845,28.7776,28.8082,7000.0
2006-07-05 12:30:00,47.03,47.05,46.98,47.02,4000.0,28.8082,28.8205,28.7776,28.8021,4000.0
2006-07-05 13:00:00,47.0,47.18,46.99,47.14,7000.0,28.7899,28.9001,28.7837,28.8756,7000.0
2006-07-05 13:30:00,47.17,47.17,47.09,47.13,9200.0,28.894,28.894,28.845,28.8695,9200.0
2006-07-05 14:00:00,47.11,47.19,47.1,47.18,9400.0,28.8572,28.9062,28.8511,28.9001,9400.0
2006-07-05 14:30:00,47.18,47.31,47.16,47.25,9000.0,28.9001,28.9797,28.8879,28.943,9000.0
2006-07-05 15:00:00,47.25,47.27,47.18,47.25,16100.0,28.943,28.9552,28.9001,28.943,16100.0
2006-07-05 15:30:00,47.23,47.36,47.2,47.28,27800.0,28.9307,29.0104,28.9124,28.9614,27800.0
2006-07-06 09:30:00,47.24,47.5,47.23,47.36,25800.0,28.9369,29.0961,28.9307,29.0104,25800.0
2006-07-06 10:00:00,47.36,47.53,47.34,47.4,9600.0,29.0104,29.1145,28.9981,29.0349,9600.0
2006-07-06 10:30:00,47.34,47.4,47.23,47.3,14600.0,28.9981,29.0349,28.9307,28.9736,14600.0
2006-07-06 11:00:00,47.29,47.37,47.24,47.25,12300.0,28.9675,29.0165,28.9369,28.943,12300.0
2006-07-06 11:30:00,47.26,47.26,47.17,47.19,5000.0,28.9491,28.9491,28.894,28.9062,5000.0
2006-07-06 12:00:00,47.19,47.25,47.09,47.13,6300.0,28.9062,28.943,28.845,28.8695,6300.0
2006-07-06 12:30:00,47.15,47.22,47.1,47.19,3300.0,28.8817,28.9246,28.8511,28.9062,3300.0
2006-07-06 13:00:00,47.19,47.25,47.19,47.22,7900.0,28.9062,28.943,28.9062,28.9246,7900.0
2006-07-06 13:30:00,47.22,47.3,47.22,47.24,8100.0,28.9246,28.9736,28.9246,28.9369,8100.0
2006-07-06 14:00:00,47.25,47.29,47.22,47.29,7700.0,28.943,28.9675,28.9246,28.9675,7700.0
2006-07-06 14:30:00,47.29,47.29,47.22,47.25,8800.0,28.9675,28.9675,28.9246,28.943,8800.0
2006-07-06 15:00:00,47.25,47.3,47.19,47.19,11200.0,28.943,28.9736,28.9062,28.9062,11200.0
2006-07-06 15:30:00,47.18,47.29,47.15,47.27,16400.0,28.9001,28.9675,28.8817,28.9552,16400.0
2006-07-07 09:30:00,47.17,47.5,46.97,47.5,32500.0,28.894,29.0961,28.7715,29.0961,32500.0
2006-07-07 10:00:00,47.41,47.68,47.41,47.46,18700.0,29.041,29.2064,29.041,29.0716,18700.0
2006-07-07 10:30:00,47.47,47.52,47.42,47.5,13600.0,29.0778,29.1084,29.0471,29.0961,13600.0
2006-07-07 11:00:00,47.43,47.5,47.35,47.49,8200.0,29.0533,29.0961,29.0043,29.09,8200.0
2006-07-07 11:30:00,47.5,47.64,47.45,47.56,21900.0,29.0961,29.1819,29.0655,29.1329,21900.0
2006-07-07 12:00:00,47.54,47.62,47.48,47.61,8900.0,29.1206,29.1696,29.0839,29.1635,8900.0
2006-07-07 12:30:00,47.6,47.64,47.48,47.5,10400.0,29.1574,29.1819,29.0839,29.0961,10400.0
2006-07-07 13:00:00,47.51,47.59,47.36,47.45,15200.0,29.1023,29.1513,29.0104,29.0655,15200.0
2006-07-07 13:30:00,47.42,47.49,47.39,47.39,6500.0,29.0471,29.09,29.0288,29.0288,6500.0
2006-07-07 14:00:00,47.41,47.48,47.4,47.42,5500.0,29.041,29.0839,29.0349,29.0471,5500.0
2006-07-07 14:30:00,47.43,47.43,47.12,47.18,9100.0,29.0533,29.0533,28.8634,28.9001,9100.0
2006-07-07 15:00:00,47.15,47.17,47.06,47.13,6100.0,28.8817,28.894,28.8266,28.8695,6100.0
2006-07-07 15:30:00,47.12,47.17,47.05,47.12,10500.0,28.8634,28.894,28.8205,28.8634,10500.0
2006-07-10 09:30:00,47.21,47.24,47.1,47.18,12000.0,28.9185,28.9369,28.8511,28.9001,12000.0
2006-07-10 10:00:00,47.15,47.21,47.07,47.15,9900.0,28.8817,28.9185,28.8327,28.8817,9900.0
2006-07-10 10:30:00,47.15,47.27,47.11,47.27,9800.0,28.8817,28.9552,28.8572,28.9552,9800.0
2006-07-10 11:00:00,47.32,47.38,47.25,47.37,7700.0,28.9859,29.0226,28.943,29.0165,7700.0
2006-07-10 11:30:00,47.35,47.38,47.27,47.32,5500.0,29.0043,29.0226,28.9552,28.9859,5500.0
2006-07-10 12:00:00,47.39,47.42,47.24,47.26,8900.0,29.0288,29.0471,28.9369,28.9491,8900.0
2006-07-10 12:30:00,47.27,47.33,47.24,47.24,3400.0,28.9552,28.992,28.9369,28.9369,3400.0
2006-07-10 13:00:00,47.22,47.26,47.15,47.26,4900.0,28.9246,28.9491,28.8817,28.9491,4900.0
2006-07-10 13:30:00,47.26,47.26,47.13,47.21,11400.0,28.9491,28.9491,28.8695,28.9185,11400.0
2006-07-10 14:00:00,47.24,47.26,47.17,47.2,5900.0,28.9369,28.9491,28.894,28.9124,5900.0
2006-07-10 14:30:00,47.12,47.15,47.02,47.04,5000.0,28.8634,28.8817,28.8021,28.8144,5000.0
2006-07-10 15:00:00,47.07,47.2,47.02,47.16,8500.0,28.8327,28.9124,28.8021,28.8879,8500.0
2006-07-10 15:30:00,47.16,47.16,47.08,47.09,18000.0,28.8879,28.8879,28.8389,28.845,18000.0
2006-07-11 09:30:00,47.0,47.05,46.75,46.83,7000.0,28.7899,28.8205,28.6367,28.6857,7000.0
2006-07-11 10:00:00,46.75,47.08,46.75,47.06,11000.0,28.6367,28.8389,28.6367,28.8266,11000.0
2006-07-11 10:30:00,47.06,47.06,46.93,46.95,3400.0,28.8266,28.8266,28.747,28.7592,3400.0
2006-07-11 11:00:00,46.9,46.98,46.9,46.94,3900.0,28.7286,28.7776,28.7286,28.7531,3900.0
2006-07-11 11:30:00,46.92,46.94,46.87,46.88,3100.0,28.7409,28.7531,28.7102,28.7164,3100.0
2006-07-11 12:00:00,46.91,46.98,46.88,46.98,4800.0,28.7347,28.7776,28.7164,28.7776,4800.0
2006-07-11 12:30:00,46.96,47.01,46.95,47.0,8800.0,28.7654,28.796,28.7592,28.7899,8800.0
2006-07-11 13:00:00,47.01,47.08,46.93,47.07,5400.0,28.796,28.8389,28.747,28.8327,5400.0
2006-07-11 13:30:00,47.07,47.15,47.02,47.14,8700.0,28.8327,28.8817,28.8021,28.8756,8700.0
2006-07-11 14:00:00,47.13,47.2,47.08,47.2,12200.0,28.8695,28.9124,28.8389,28.9124,12200.0
2006-07-11 14:30:00,47.19,47.23,47.09,47.14,16300.0,28.9062,28.9307,28.845,28.8756,16300.0
2006-07-11 15:00:00,47.16,47.39,47.14,47.36,27900.0,28.8879,29.0288,28.8756,29.0104,27900.0
2006-07-11 15:30:00,47.35,47.47,47.22,47.35,46400.0,29.0043,29.0778,28.9246,29.0043,46400.0
2006-07-12 09:30:00,47.27,47.45,47.25,47.28,15300.0,28.9552,29.0655,28.943,28.9614,15300.0
2006-07-12 10:00:00,47.26,47.37,47.17,47.23,13200.0,28.9491,29.0165,28.894,28.9307,13200.0
2006-07-12 10:30:00,47.23,47.24,46.99,47.1,7000.0,28.9307,28.9369,28.7837,28.8511,7000.0
2006-07-12 11:00:00,47.12,47.27,47.12,47.23,5000.0,28.8634,28.9552,28.8634,28.9307,5000.0
2006-07-12 11:30:00,47.24,47.3,47.18,47.3,4000.0,28.9369,28.9736,28.9001,28.9736,4000.0
2006-07-12 12:00:00,47.32,47.38,47.15,47.15,5600.0,28.9859,29.0226,28.8817,28.8817,5600.0
2006-07-12 12:30:00,47.16,47.25,47.15,47.17,3600.0,28.8879,28.943,28.8817,28.894,3600.0
2006-07-12 13:00:00,47.17,47.17,47.01,47.01,6500.0,28.894,28.894,28.796,28.796,6500.0
2006-07-12 13:30:00,47.0,47.11,47.0,47.05,5000.0,28.7899,28.8572,28.7899,28.8205,5000.0
2006-07-12 14:00:00,47.07,47.07,46.94,47.03,2900.0,28.8327,28.8327,28.7531,28.8082,2900.0
2006-07-12 14:30:00,47.0,47.01,46.84,46.85,10400.0,28.7899,28.796,28.6919,28.698,10400.0
2006-07-12 15:00:00,46.86,47.07,46.84,47.04,15400.0,28.7041,28.8327,28.6919,28.8144,15400.0
2006-07-12 15:30:00,47.04,47.06,46.83,46.99,23100.0,28.8144,28.8266,28.6857,28.7837,23100.0
2006-07-13 09:30:00,46.8,46.9,46.64,46.75,21500.0,28.6673,28.7286,28.5693,28.6367,21500.0
2006-07-13 10:00:00,46.69,46.83,46.67,46.77,24800.0,28.6,28.6857,28.5877,28.649,24800.0
2006-07-13 10:30:00,46.78,46.99,46.78,46.85,7200.0,28.6551,28.7837,28.6551,28.698,7200.0
2006-07-13 11:00:00,46.8,46.84,46.72,46.83,14600.0,28.6673,28.6919,28.6183,28.6857,14600.0
2006-07-13 11:30:00,46.79,46.85,46.69,46.82,9700.0,28.6612,28.698,28.6,28.6796,9700.0
2006-07-13 12:00:00,46.82,46.85,46.75,46.83,7000.0,28.6796,28.698,28.6367,28.6857,7000.0
2006-07-13 12:30:00,46.83,46.89,46.76,46.76,3500.0,28.6857,28.7225,28.6428,28.6428,3500.0
2006-07-13 13:00:00,46.78,46.79,46.69,46.7,3500.0,28.6551,28.6612,28.6,28.6061,3500.0
2006-07-13 13:30:00,46.66,46.72,46.64,46.64,4300.0,28.5816,28.6183,28.5693,28.5693,4300.0
2006-07-13 14:00:00,46.62,46.7,46.57,46.7,6900.0,28.5571,28.6061,28.5265,28.6061,6900.0
2006-07-13 14:30:00,46.66,46.66,46.54,46.58,6000.0,28.5816,28.5816,28.5081,28.5326,6000.0
2006-07-13 15:00:00,46.61,46.61,46.51,46.57,6400.0,28.551,28.551,28.4897,28.5265,6400.0
2006-07-13 15:30:00,46.55,46.59,46.41,46.44,14900.0,28.5142,28.5387,28.4285,28.4468,14900.0
2006-07-14 09:30:00,46.38,46.48,46.17,46.19,32500.0,28.4101,28.4713,28.2814,28.2937,32500.0
2006-07-14 10:00:00,46.19,46.34,46.15,46.17,27100.0,28.2937,28.3856,28.2692,28.2814,27100.0
2006-07-14 10:30:00,46.23,46.41,46.22,46.22,8300.0,28.3182,28.4285,28.3121,28.3121,8300.0
2006-07-14 11:00:00,46.22,46.26,46.11,46.11,4200.0,28.3121,28.3366,28.2447,28.2447,4200.0
2006-07-14 11:30:00,46.1,46.2,46.02,46.17,6600.0,28.2386,28.2998,28.1896,28.2814,6600.0
2006-07-14 12:00:00,46.22,46.26,46.13,46.16,3700.0,28.3121,28.3366,28.2569,28.2753,3700.0
2006-07-14 12:30:00,46.11,46.25,46.11,46.23,2800.0,28.2447,28.3304,28.2447,28.3182,2800.0
2006-07-14 13:00:00,46.2,46.2,46.03,46.19,5900.0,28.2998,28.2998,28.1957,28.2937,5900.0
2006-07-14 13:30:00,46.15,46.26,46.15,46.26,4700.0,28.2692,28.3366,28.2692,28.3366,4700.0
2006-07-14 14:00:00,46.17,46.19,46.11,46.11,2400.0,28.2814,28.2937,28.2447,28.2447,2400.0
2006-07-14 14:30:00,46.1,46.23,46.03,46.17,5000.0,28.2386,28.3182,28.1957,28.2814,5000.0
2006-07-14 15:00:00,46.22,46.33,46.12,46.22,13000.0,28.3121,28.3794,28.2508,28.3121,13000.0
2006-07-14 15:30:00,46.19,46.42,46.18,46.18,12800.0,28.2937,28.4346,28.2876,28.2876,12800.0
2006-07-17 09:30:00,46.12,46.43,46.12,46.18,6400.0,28.2508,28.4407,28.2508,28.2876,6400.0
2006-07-17 10:00:00,46.2,46.27,46.08,46.17,4500.0,28.2998,28.3427,28.2263,28.2814,4500.0
2006-07-17 10:30:00,46.13,46.14,45.76,46.11,12400.0,28.2569,28.2631,28.0303,28.2447,12400.0
2006-07-17 11:00:00,46.1,46.31,46.1,46.11,6400.0,28.2386,28.3672,28.2386,28.2447,6400.0
2006-07-17 11:30:00,46.14,46.4,46.14,46.29,5400.0,28.2631,28.4223,28.2631,28.3549,5400.0
2006-07-17 12:00:00,46.27,46.31,46.2,46.23,4300.0,28.3427,28.3672,28.2998,28.3182,4300.0
2006-07-17 12:30:00,46.25,46.33,46.22,46.3,3600.0,28.3304,28.3794,28.3121,28.3611,3600.0
2006-07-17 13:00:00,46.25,46.37,46.24,46.35,3000.0,28.3304,28.404,28.3243,28.3917,3000.0
2006-07-17 13:30:00,46.34,46.41,46.29,46.38,4700.0,28.3856,28.4285,28.3549,28.4101,4700.0
2006-07-17 14:00:00,46.4,46.49,46.39,46.46,5900.0,28.4223,28.4775,28.4162,28.4591,5900.0
2006-07-17 14:30:00,46.45,46.45,46.37,46.39,3900.0,28.453,28.453,28.404,28.4162,3900.0
2006-07-17 15:00:00,46.39,46.4,46.31,46.4,11400.0,28.4162,28.4223,28.3672,28.4223,11400.0
2006-07-17 15:30:00,46.4,46.4,46.26,46.27,15600.0,28.4223,28.4223,28.3366,28.3427,15600.0
2006-07-18 09:30:00,46.29,46.54,46.25,46.48,12800.0,28.3549,28.5081,28.3304,28.4713,12800.0
2006-07-18 10:00:00,46.48,46.5,46.34,46.45,6200.0,28.4713,28.4836,28.3856,28.453,6200.0
2006-07-18 10:30:00,46.35,46.38,46.2,46.2,8400.0,28.3917,28.4101,28.2998,28.2998,8400.0
2006-07-18 11:00:00,46.22,46.22,46.06,46.12,6700.0,28.3121,28.3121,28.2141,28.2508,6700.0
2006-07-18 11:30:00,46.12,46.28,46.11,46.25,3900.0,28.2508,28.3488,28.2447,28.3304,3900.0
2006-07-18 12:00:00,46.24,46.29,46.11,46.29,3800.0,28.3243,28.3549,28.2447,28.3549,3800.0
2006-07-18 12:30:00,46.26,46.38,46.22,46.29,3500.0,28.3366,28.4101,28.3121,28.3549,3500.0
2006-07-18 13:00:00,46.29,46.29,46.15,46.24,8800.0,28.3549,28.3549,28.2692,28.3243,8800.0
2006-07-18 13:30:00,46.24,46.28,46.14,46.19,6100.0,28.3243,28.3488,28.2631,28.2937,6100.0
2006-07-18 14:00:00,46.2,46.46,46.2,46.45,10600.0,28.2998,28.4591,28.2998,28.453,10600.0
2006-07-18 14:30:00,46.44,46.65,46.41,46.52,11000.0,28.4468,28.5755,28.4285,28.4958,11000.0
2006-07-18 15:00:00,46.53,46.53,46.42,46.49,9500.0,28.502,28.502,28.4346,28.4775,9500.0
2006-07-18 15:30:00,46.49,46.71,46.49,46.6,15300.0,28.4775,28.6122,28.4775,28.5448,15300.0
2006-07-19 09:30:00,46.64,46.78,46.58,46.71,20200.0,28.5693,28.6551,28.5326,28.6122,20200.0
2006-07-19 10:00:00,46.71,47.06,46.71,46.97,19200.0,28.6122,28.8266,28.6122,28.7715,19200.0
2006-07-19 10:30:00,46.98,47.0,46.8,46.87,10600.0,28.7776,28.7899,28.6673,28.7102,10600.0
2006-07-19 11:00:00,46.87,47.0,46.87,46.98,10300.0,28.7102,28.7899,28.7102,28.7776,10300.0
2006-07-19 11:30:00,46.96,46.99,46.86,46.86,5400.0,28.7654,28.7837,28.7041,28.7041,5400.0
2006-07-19 12:00:00,46.84,46.94,46.84,46.87,6000.0,28.6919,28.7531,28.6919,28.7102,6000.0
2006-07-19 12:30:00,46.87,46.97,46.86,46.86,6900.0,28.7102,28.7715,28.7041,28.7041,6900.0
2006-07-19 13:00:00,46.9,47.32,46.89,47.25,12300.0,28.7286,28.9859,28.7225,28.943,12300.0
2006-07-19 13:30:00,47.27,47.27,47.08,47.17,4700.0,28.9552,28.9552,28.8389,28.894,4700.0
2006-07-19 14:00:00,47.17,47.41,47.17,47.4,12900.0,28.894,29.041,28.894,29.0349,12900.0
2006-07-19 14:30:00,47.42,47.5,47.15,47.47,23000.0,29.0471,29.0961,28.8817,29.0778,23000.0
2006-07-19 15:00:00,47.47,47.5,47.24,47.33,7800.0,29.0778,29.0961,28.9369,28.992,7800.0
2006-07-19 15:30:00,47.35,47.51,47.27,47.49,39700.0,29.0043,29.1023,28.9552,29.09,39700.0
2006-07-20 09:30:00,47.47,47.57,47.34,47.34,3800.0,29.0778,29.139,28.9981,28.9981,3800.0
2006-07-20 10:00:00,47.34,47.34,47.1,47.21,13600.0,28.9981,28.9981,28.8511,28.9185,13600.0
2006-07-20 10:30:00,47.29,47.3,47.09,47.26,6300.0,28.9675,28.9736,28.845,28.9491,6300.0
2006-07-20 11:00:00,47.26,47.26,47.16,47.18,2300.0,28.9491,28.9491,28.8879,28.9001,2300.0
2006-07-20 11:30:00,47.17,47.27,47.1,47.19,4300.0,28.894,28.9552,28.8511,28.9062,4300.0
2006-07-20 12:00:00,47.13,47.2,47.1,47.17,7800.0,28.8695,28.9124,28.8511,28.894,7800.0
2006-07-20 12:30:00,47.16,47.27,47.13,47.27,8600.0,28.8879,28.9552,28.8695,28.9552,8600.0
2006-07-20 13:00:00,47.28,47.35,47.28,47.33,6300.0,28.9614,29.0043,28.9614,28.992,6300.0
2006-07-20 13:30:00,47.33,47.33,47.22,47.28,7500.0,28.992,28.992,28.9246,28.9614,7500.0
2006-07-20 14:00:00,47.28,47.35,47.2,47.27,17200.0,28.9614,29.0043,28.9124,28.9552,17200.0
2006-07-20 14:30:00,47.25,47.34,47.21,47.3,14300.0,28.943,28.9981,28.9185,28.9736,14300.0
2006-07-20 15:00:00,47.3,47.32,47.28,47.32,34500.0,28.9736,28.9859,28.9614,28.9859,34500.0
2006-07-20 15:30:00,47.3,47.31,47.15,47.21,20700.0,28.9736,28.9797,28.8817,28.9185,20700.0
2006-07-21 09:30:00,47.14,47.14,46.45,46.53,33300.0,28.8756,28.8756,28.453,28.502,33300.0
2006-07-21 10:00:00,46.53,46.54,46.42,46.5,21700.0,28.502,28.5081,28.4346,28.4836,21700.0
2006-07-21 10:30:00,46.52,46.78,46.49,46.78,14300.0,28.4958,28.6551,28.4775,28.6551,14300.0
2006-07-21 11:00:00,46.78,46.82,46.75,46.76,12800.0,28.6551,28.6796,28.6367,28.6428,12800.0
2006-07-21 11:30:00,46.75,46.75,46.65,46.74,9700.0,28.6367,28.6367,28.5755,28.6306,9700.0
2006-07-21 12:00:00,46.72,46.74,46.6,46.69,9500.0,28.6183,28.6306,28.5448,28.6,9500.0
2006-07-21 12:30:00,46.71,46.71,46.56,46.57,8300.0,28.6122,28.6122,28.5203,28.5265,8300.0
2006-07-21 13:00:00,46.58,46.75,46.58,46.62,11900.0,28.5326,28.6367,28.5326,28.5571,11900.0
2006-07-21 13:30:00,46.61,46.72,46.6,46.72,19200.0,28.551,28.6183,28.5448,28.6183,19200.0
2006-07-21 14:00:00,46.72,46.72,46.65,46.7,10800.0,28.6183,28.6183,28.5755,28.6061,10800.0
2006-07-21 14:30:00,46.72,46.8,46.64,46.7,9500.0,28.6183,28.6673,28.5693,28.6061,9500.0
2006-07-21 15:00:00,46.7,46.75,46.68,46.72,14700.0,28.6061,28.6367,28.5938,28.6183,14700.0
2006-07-21 15:30:00,46.72,46.82,46.66,46.7,22500.0,28.6183,28.6796,28.5816,28.6061,22500.0
2006-07-24 09:30:00,46.8,46.98,46.75,46.94,4600.0,28.6673,28.7776,28.6367,28.7531,4600.0
2006-07-24 10:00:00,46.94,47.08,46.94,47.05,8600.0,28.7531,28.8389,28.7531,28.8205,8600.0
2006-07-24 10:30:00,47.04,47.24,47.03,47.21,12300.0,28.8144,28.9369,28.8082,28.9185,12300.0
2006-07-24 11:00:00,47.18,47.2,47.05,47.1,7500.0,28.9001,28.9124,28.8205,28.8511,7500.0
2006-07-24 11:30:00,47.11,47.14,47.05,47.08,6600.0,28.8572,28.8756,28.8205,28.8389,6600.0
2006-07-24 12:00:00,47.08,47.09,47.0,47.06,6200.0,28.8389,28.845,28.7899,28.8266,6200.0
2006-07-24 12:30:00,46.95,46.99,46.9,46.9,5500.0,28.7592,28.7837,28.7286,28.7286,5500.0
2006-07-24 13:00:00,46.9,46.95,46.87,46.92,4200.0,28.7286,28.7592,28.7102,28.7409,4200.0
2006-07-24 13:30:00,46.92,47.02,46.92,47.02,6800.0,28.7409,28.8021,28.7409,28.8021,6800.0
2006-07-24 14:00:00,47.02,47.05,46.99,47.04,7400.0,28.8021,28.8205,28.7837,28.8144,7400.0
2006-07-24 14:30:00,47.05,47.09,47.0,47.07,8700.0,28.8205,28.845,28.7899,28.8327,8700.0
2006-07-24 15:00:00,47.08,47.17,47.07,47.15,6900.0,28.8389,28.894,28.8327,28.8817,6900.0
2006-07-24 15:30:00,47.19,47.33,47.17,47.33,16200.0,28.9062,28.992,28.894,28.992,16200.0
2006-07-25 09:30:00,47.24,47.42,47.07,47.32,12200.0,28.9369,29.0471,28.8327,28.9859,12200.0
2006-07-25 10:00:00,47.3,47.47,47.3,47.39,3000.0,28.9736,29.0778,28.9736,29.0288,3000.0
2006-07-25 10:30:00,47.38,47.38,47.18,47.2,6900.0,29.0226,29.0226,28.9001,28.9124,6900.0
2006-07-25 11:00:00,47.25,47.31,47.19,47.25,6500.0,28.943,28.9797,28.9062,28.943,6500.0
2006-07-25 11:30:00,47.3,47.3,47.18,47.2,6900.0,28.9736,28.9736,28.9001,28.9124,6900.0
2006-07-25 12:00:00,47.19,47.25,47.16,47.19,5900.0,28.9062,28.943,28.8879,28.9062,5900.0
2006-07-25 12:30:00,47.2,47.27,47.16,47.18,4000.0,28.9124,28.9552,28.8879,28.9001,4000.0
2006-07-25 13:00:00,47.19,47.22,47.18,47.18,4900.0,28.9062,28.9246,28.9001,28.9001,4900.0
2006-07-25 13:30:00,47.19,47.29,47.15,47.23,6600.0,28.9062,28.9675,28.8817,28.9307,6600.0
2006-07-25 14:00:00,47.17,47.21,47.13,47.21,7500.0,28.894,28.9185,28.8695,28.9185,7500.0
2006-07-25 14:30:00,47.22,47.35,47.1,47.33,11900.0,28.9246,29.0043,28.8511,28.992,11900.0
2006-07-25 15:00:00,47.3,47.49,47.3,47.49,20400.0,28.9736,29.09,28.9736,29.09,20400.0
2006-07-25 15:30:00,47.49,47.6,47.45,47.51,16700.0,29.09,29.1574,29.0655,29.1023,16700.0
2006-07-26 09:30:00,47.51,47.69,47.39,47.64,13300.0,29.1023,29.2125,29.0288,29.1819,13300.0
2006-07-26 10:00:00,47.66,47.71,47.49,47.65,18400.0,29.1941,29.2248,29.09,29.188,18400.0
2006-07-26 10:30:00,47.65,47.75,47.54,47.54,40200.0,29.188,29.2493,29.1206,29.1206,40200.0
2006-07-26 11:00:00,47.53,47.63,47.48,47.55,11200.0,29.1145,29.1758,29.0839,29.1268,11200.0
2006-07-26 11:30:00,47.58,47.64,47.53,47.58,9600.0,29.1451,29.1819,29.1145,29.1451,9600.0
2006-07-26 12:00:00,47.63,47.66,47.57,47.59,11600.0,29.1758,29.1941,29.139,29.1513,11600.0
2006-07-26 12:30:00,47.55,47.61,47.51,47.61,4700.0,29.1268,29.1635,29.1023,29.1635,4700.0
2006-07-26 13:00:00,47.65,47.65,47.52,47.58,7400.0,29.188,29.188,29.1084,29.1451,7400.0
2006-07-26 13:30:00,47.58,47.68,47.58,47.68,11600.0,29.1451,29.2064,29.1451,29.2064,11600.0
2006-07-26 14:00:00,47.67,47.68,47.47,47.47,16900.0,29.2003,29.2064,29.0778,29.0778,16900.0
2006-07-26 14:30:00,47.5,47.61,47.46,47.55,13100.0,29.0961,29.1635,29.0716,29.1268,13100.0
2006-07-26 15:00:00,47.52,47.59,47.45,47.58,17200.0,29.1084,29.1513,29.0655,29.1451,17200.0
2006-07-26 15:30:00,47.6,47.6,47.53,47.59,21400.0,29.1574,29.1574,29.1145,29.1513,21400.0
2006-07-27 09:30:00,47.64,47.77,47.45,47.63,26900.0,29.1819,29.2615,29.0655,29.1758,26900.0
2006-07-27 10:00:00,47.55,47.65,47.52,47.56,16200.0,29.1268,29.188,29.1084,29.1329,16200.0
2006-07-27 10:30:00,47.56,47.62,47.35,47.48,10400.0,29.1329,29.1696,29.0043,29.0839,10400.0
2006-07-27 11:00:00,47.47,47.55,47.4,47.55,12300.0,29.0778,29.1268,29.0349,29.1268,12300.0
2006-07-27 11:30:00,47.57,47.61,47.54,47.59,3700.0,29.139,29.1635,29.1206,29.1513,3700.0
2006-07-27 12:00:00,47.58,47.64,47.56,47.56,21300.0,29.1451,29.1819,29.1329,29.1329,21300.0
2006-07-27 12:30:00,47.54,47.61,47.49,47.58,7000.0,29.1206,29.1635,29.09,29.1451,7000.0
2006-07-27 13:00:00,47.58,47.59,47.39,47.39,5700.0,29.1451,29.1513,29.0288,29.0288,5700.0
2006-07-27 13:30:00,47.38,47.38,47.22,47.28,7900.0,29.0226,29.0226,28.9246,28.9614,7900.0
2006-07-27 14:00:00,47.23,47.37,47.14,47.3,9800.0,28.9307,29.0165,28.8756,28.9736,9800.0
2006-07-27 14:30:00,47.33,47.38,47.26,47.31,6300.0,28.992,29.0226,28.9491,28.9797,6300.0
2006-07-27 15:00:00,47.32,47.33,47.0,47.01,10200.0,28.9859,28.992,28.7899,28.796,10200.0
2006-07-27 15:30:00,47.01,47.08,46.91,46.98,13300.0,28.796,28.8389,28.7347,28.7776,13300.0
2006-07-28 09:30:00,46.97,47.5,46.97,47.48,17700.0,28.7715,29.0961,28.7715,29.0839,17700.0
2006-07-28 10:00:00,47.47,47.5,47.27,47.29,9700.0,29.0778,29.0961,28.9552,28.9675,9700.0
2006-07-28 10:30:00,47.28,47.43,47.28,47.43,7300.0,28.9614,29.0533,28.9614,29.0533,7300.0
2006-07-28 11:00:00,47.43,47.45,47.38,47.39,21000.0,29.0533,29.0655,29.0226,29.0288,21000.0
2006-07-28 11:30:00,47.44,47.5,47.37,47.46,25500.0,29.0594,29.0961,29.0165,29.0716,25500.0
2006-07-28 12:00:00,47.44,47.6,47.42,47.6,6400.0,29.0594,29.1574,29.0471,29.1574,6400.0
2006-07-28 12:30:00,47.57,47.6,47.55,47.6,9300.0,29.139,29.1574,29.1268,29.1574,9300.0
2006-07-28 13:00:00,47.64,47.65,47.53,47.62,8200.0,29.1819,29.188,29.1145,29.1696,8200.0
2006-07-28 13:30:00,47.62,47.65,47.51,47.56,7200.0,29.1696,29.188,29.1023,29.1329,7200.0
2006-07-28 14:00:00,47.56,47.58,47.49,47.53,8500.0,29.1329,29.1451,29.09,29.1145,8500.0
2006-07-28 14:30:00,47.52,47.54,47.48,47.53,10100.0,29.1084,29.1206,29.0839,29.1145,10100.0
2006-07-28 15:00:00,47.54,47.54,47.46,47.49,15500.0,29.1206,29.1206,29.0716,29.09,15500.0
2006-07-28 15:30:00,47.48,47.49,47.42,47.42,17500.0,29.0839,29.09,29.0471,29.0471,17500.0
2006-07-31 09:30:00,47.33,47.45,47.26,47.36,7100.0,28.992,29.0655,28.9491,29.0104,7100.0
2006-07-31 10:00:00,47.3,47.3,47.08,47.23,12500.0,28.9736,28.9736,28.8389,28.9307,12500.0
2006-07-31 10:30:00,47.25,47.25,47.05,47.24,4300.0,28.943,28.943,28.8205,28.9369,4300.0
2006-07-31 11:00:00,47.22,47.24,47.11,47.11,8600.0,28.9246,28.9369,28.8572,28.8572,8600.0
2006-07-31 11:30:00,47.05,47.19,47.05,47.17,3100.0,28.8205,28.9062,28.8205,28.894,3100.0
2006-07-31 12:00:00,47.13,47.15,47.11,47.15,2000.0,28.8695,28.8817,28.8572,28.8817,2000.0
2006-07-31 12:30:00,47.15,47.17,47.06,47.14,7500.0,28.8817,28.894,28.8266,28.8756,7500.0
2006-07-31 13:00:00,47.15,47.15,47.09,47.09,2900.0,28.8817,28.8817,28.845,28.845,2900.0
2006-07-31 13:30:00,47.07,47.2,47.07,47.2,5800.0,28.8327,28.9124,28.8327,28.9124,5800.0
2006-07-31 14:00:00,47.2,47.23,47.16,47.17,3700.0,28.9124,28.9307,28.8879,28.894,3700.0
2006-07-31 14:30:00,47.18,47.21,47.1,47.11,6200.0,28.9001,28.9185,28.8511,28.8572,6200.0
2006-07-31 15:00:00,47.09,47.22,47.0,47.17,14000.0,28.845,28.9246,28.7899,28.894,14000.0
2006-07-31 15:30:00,47.19,47.25,47.18,47.2,16200.0,28.9062,28.943,28.9001,28.9124,16200.0
2006-08-01 09:30:00,47.16,47.17,47.01,47.07,9200.0,28.8879,28.894,28.796,28.8327,9200.0
2006-08-01 10:00:00,47.12,47.12,46.84,46.93,7400.0,28.8634,28.8634,28.6919,28.747,7400.0
2006-08-01 10:30:00,47.03,47.06,46.9,46.9,8600.0,28.8082,28.8266,28.7286,28.7286,8600.0
2006-08-01 11:00:00,46.92,47.04,46.92,47.03,4600.0,28.7409,28.8144,28.7409,28.8082,4600.0
2006-08-01 11:30:00,47.04,47.08,47.0,47.05,2200.0,28.8144,28.8389,28.7899,28.8205,2200.0
2006-08-01 12:00:00,47.04,47.14,47.01,47.14,5100.0,28.8144,28.8756,28.796,28.8756,5100.0
2006-08-01 12:30:00,47.13,47.15,47.01,47.03,5600.0,28.8695,28.8817,28.796,28.8082,5600.0
2006-08-01 13:00:00,47.05,47.05,46.98,46.99,2200.0,28.8205,28.8205,28.7776,28.7837,2200.0
2006-08-01 13:30:00,47.0,47.07,47.0,47.06,3500.0,28.7899,28.8327,28.7899,28.8266,3500.0
2006-08-01 14:00:00,47.08,47.12,47.04,47.11,10100.0,28.8389,28.8634,28.8144,28.8572,10100.0
2006-08-01 14:30:00,47.09,47.11,47.03,47.09,4900.0,28.845,28.8572,28.8082,28.845,4900.0
2006-08-01 15:00:00,47.07,47.15,47.03,47.11,8300.0,28.8327,28.8817,28.8082,28.8572,8300.0
2006-08-01 15:30:00,47.15,47.3,47.11,47.18,16400.0,28.8817,28.9736,28.8572,28.9001,16400.0
2006-08-02 09:30:00,47.28,47.4,47.2,47.2,10500.0,28.9614,29.0349,28.9124,28.9124,10500.0
2006-08-02 10:00:00,47.25,47.3,47.1,47.2,7600.0,28.943,28.9736,28.8511,28.9124,7600.0
2006-08-02 10:30:00,47.23,47.31,47.2,47.24,5800.0,28.9307,28.9797,28.9124,28.9369,5800.0
2006-08-02 11:00:00,47.24,47.4,47.23,47.34,12100.0,28.9369,29.0349,28.9307,28.9981,12100.0
2006-08-02 11:30:00,47.35,47.4,47.25,47.4,5800.0,29.0043,29.0349,28.943,29.0349,5800.0
2006-08-02 12:00:00,47.4,47.4,47.34,47.34,12200.0,29.0349,29.0349,28.9981,28.9981,12200.0
2006-08-02 12:30:00,47.39,47.4,47.23,47.29,6900.0,29.0288,29.0349,28.9307,28.9675,6900.0
2006-08-02 13:00:00,47.3,47.32,47.23,47.26,6900.0,28.9736,28.9859,28.9307,28.9491,6900.0
2006-08-02 13:30:00,47.27,47.29,47.23,47.27,4100.0,28.9552,28.9675,28.9307,28.9552,4100.0
2006-08-02 14:00:00,47.27,47.29,47.2,47.2,7600.0,28.9552,28.9675,28.9124,28.9124,7600.0
2006-08-02 14:30:00,47.21,47.26,47.13,47.21,6200.0,28.9185,28.9491,28.8695,28.9185,6200.0
2006-08-02 15:00:00,47.17,47.23,47.0,47.1,12000.0,28.894,28.9307,28.7899,28.8511,12000.0
2006-08-02 15:30:00,47.08,47.18,47.08,47.15,21000.0,28.8389,28.9001,28.8389,28.8817,21000.0
2006-08-03 09:30:00,46.8,46.88,46.54,46.82,14100.0,28.8312,28.8804,28.671,28.8435,14100.0
2006-08-03 10:00:00,46.83,46.98,46.81,46.87,7700.0,28.8496,28.9421,28.8373,28.8743,7700.0
2006-08-03 10:30:00,46.84,46.94,46.68,46.94,6100.0,28.8558,28.9174,28.7572,28.9174,6100.0
2006-08-03 11:00:00,46.96,47.0,46.84,46.84,5800.0,28.9297,28.9544,28.8558,28.8558,5800.0
2006-08-03 11:30:00,46.86,47.0,46.85,46.93,4000.0,28.8681,28.9544,28.862,28.9112,4000.0
2006-08-03 12:00:00,46.92,47.0,46.92,47.0,3800.0,28.9051,28.9544,28.9051,28.9544,3800.0
2006-08-03 12:30:00,47.03,47.08,47.02,47.04,2100.0,28.9729,29.0037,28.9667,28.979,2100.0
2006-08-03 13:00:00,47.08,47.24,47.07,47.2,8000.0,29.0037,29.1022,28.9975,29.0776,8000.0
2006-08-03 13:30:00,47.2,47.29,47.13,47.29,4300.0,29.0776,29.133,29.0345,29.133,4300.0
2006-08-03 14:00:00,47.28,47.3,47.13,47.16,10500.0,29.1269,29.1392,29.0345,29.0529,10500.0
2006-08-03 14:30:00,47.17,47.34,47.15,47.25,7700.0,29.0591,29.1638,29.0468,29.1084,7700.0
2006-08-03 15:00:00,47.25,47.34,47.2,47.29,21000.0,29.1084,29.1638,29.0776,29.133,21000.0
2006-08-03 15:30:00,47.26,47.28,47.11,47.17,15800.0,29.1145,29.1269,29.0221,29.0591,15800.0
2006-08-04 09:30:00,47.45,47.74,47.45,47.5,17200.0,29.2316,29.4102,29.2316,29.2624,17200.0
2006-08-04 10:00:00,47.62,47.63,47.49,47.61,14900.0,29.3363,29.3425,29.2562,29.3302,14900.0
2006-08-04 10:30:00,47.55,47.62,47.5,47.5,12700.0,29.2932,29.3363,29.2624,29.2624,12700.0
2006-08-04 11:00:00,47.47,47.61,47.47,47.61,8500.0,29.2439,29.3302,29.2439,29.3302,8500.0
2006-08-04 11:30:00,47.57,47.58,47.48,47.48,10600.0,29.3055,29.3117,29.2501,29.2501,10600.0
2006-08-04 12:00:00,47.5,47.58,47.3,47.35,9200.0,29.2624,29.3117,29.1392,29.17,9200.0
2006-08-04 12:30:00,47.36,47.4,47.23,47.36,14400.0,29.1761,29.2008,29.0961,29.1761,14400.0
2006-08-04 13:00:00,47.38,47.46,47.21,47.25,8000.0,29.1885,29.2378,29.0837,29.1084,8000.0
2006-08-04 13:30:00,47.23,47.34,47.21,47.23,10100.0,29.0961,29.1638,29.0837,29.0961,10100.0
2006-08-04 14:00:00,47.21,47.43,47.21,47.41,24900.0,29.0837,29.2193,29.0837,29.207,24900.0
2006-08-04 14:30:00,47.34,47.46,47.34,47.43,22700.0,29.1638,29.2378,29.1638,29.2193,22700.0
2006-08-04 15:00:00,47.44,47.54,47.41,47.52,11600.0,29.2254,29.287,29.207,29.2747,11600.0
2006-08-04 15:30:00,47.5,47.53,47.42,47.48,18000.0,29.2624,29.2809,29.2131,29.2501,18000.0
2006-08-07 09:30:00,47.4,47.45,47.3,47.3,6700.0,29.2008,29.2316,29.1392,29.1392,6700.0
2006-08-07 10:00:00,47.29,47.39,47.29,47.34,3000.0,29.133,29.1946,29.133,29.1638,3000.0
2006-08-07 10:30:00,47.35,47.39,47.25,47.34,3700.0,29.17,29.1946,29.1084,29.1638,3700.0
2006-08-07 11:00:00,47.3,47.3,47.14,47.21,7200.0,29.1392,29.1392,29.0406,29.0837,7200.0
2006-08-07 11:30:00,47.17,47.32,47.17,47.26,3800.0,29.0591,29.1515,29.0591,29.1145,3800.0
2006-08-07 12:00:00,47.33,47.33,47.21,47.29,3400.0,29.1577,29.1577,29.0837,29.133,3400.0
2006-08-07 12:30:00,47.25,47.31,47.19,47.19,14900.0,29.1084,29.1453,29.0714,29.0714,14900.0
2006-08-07 13:00:00,47.26,47.27,47.2,47.26,3500.0,29.1145,29.1207,29.0776,29.1145,3500.0
2006-08-07 13:30:00,47.25,47.31,47.22,47.25,4600.0,29.1084,29.1453,29.0899,29.1084,4600.0
2006-08-07 14:00:00,47.25,47.25,47.2,47.22,3800.0,29.1084,29.1084,29.0776,29.0899,3800.0
2006-08-07 14:30:00,47.22,47.27,47.19,47.23,13300.0,29.0899,29.1207,29.0714,29.0961,13300.0
2006-08-07 15:00:00,47.24,47.26,47.16,47.23,8800.0,29.1022,29.1145,29.0529,29.0961,8800.0
2006-08-07 15:30:00,47.25,47.29,47.21,47.28,9200.0,29.1084,29.133,29.0837,29.1269,9200.0
2006-08-08 09:30:00,47.31,47.41,47.2,47.32,4100.0,29.1453,29.207,29.0776,29.1515,4100.0
2006-08-08 10:00:00,47.29,47.33,47.27,47.27,7700.0,29.133,29.1577,29.1207,29.1207,7700.0
2006-08-08 10:30:00,47.3,47.3,47.25,47.28,3800.0,29.1392,29.1392,29.1084,29.1269,3800.0
2006-08-08 11:00:00,47.26,47.31,47.24,47.3,3200.0,29.1145,29.1453,29.1022,29.1392,3200.0
2006-08-08 11:30:00,47.31,47.31,47.2,47.27,5000.0,29.1453,29.1453,29.0776,29.1207,5000.0
2006-08-08 12:00:00,47.26,47.29,47.14,47.28,2800.0,29.1145,29.133,29.0406,29.1269,2800.0
2006-08-08 12:30:00,47.26,47.3,47.26,47.3,1800.0,29.1145,29.1392,29.1145,29.1392,1800.0
2006-08-08 13:00:00,47.29,47.3,47.24,47.29,3600.0,29.133,29.1392,29.1022,29.133,3600.0
2006-08-08 13:30:00,47.27,47.3,47.17,47.27,9700.0,29.1207,29.1392,29.0591,29.1207,9700.0
2006-08-08 14:00:00,47.28,47.39,47.0,47.06,20800.0,29.1269,29.1946,28.9544,28.9913,20800.0
2006-08-08 14:30:00,47.06,47.31,47.03,47.11,12500.0,28.9913,29.1453,28.9729,29.0221,12500.0
2006-08-08 15:00:00,47.1,47.15,46.88,46.88,11100.0,29.016,29.0468,28.8804,28.8804,11100.0
2006-08-08 15:30:00,46.87,47.0,46.85,46.97,12200.0,28.8743,28.9544,28.862,28.9359,12200.0
2006-08-09 09:30:00,47.17,47.39,47.14,47.14,17800.0,29.0591,29.1946,29.0406,29.0406,17800.0
2006-08-09 10:00:00,47.21,47.21,46.95,46.95,4200.0,29.0837,29.0837,28.9236,28.9236,4200.0
2006-08-09 10:30:00,46.95,47.07,46.87,46.9,4100.0,28.9236,28.9975,28.8743,28.8928,4100.0
2006-08-09 11:00:00,46.89,46.92,46.81,46.81,4600.0,28.8866,28.9051,28.8373,28.8373,4600.0
2006-08-09 11:30:00,46.84,47.0,46.76,46.83,4900.0,28.8558,28.9544,28.8065,28.8496,4900.0
2006-08-09 12:00:00,46.82,46.85,46.79,46.82,1800.0,28.8435,28.862,28.825,28.8435,1800.0
2006-08-09 12:30:00,46.82,46.83,46.7,46.72,2400.0,28.8435,28.8496,28.7696,28.7819,2400.0
2006-08-09 13:00:00,46.72,46.77,46.63,46.72,11600.0,28.7819,28.8127,28.7264,28.7819,11600.0
2006-08-09 13:30:00,46.67,46.71,46.6,46.64,6800.0,28.7511,28.7757,28.708,28.7326,6800.0
2006-08-09 14:00:00,46.64,46.7,46.59,46.7,7800.0,28.7326,28.7696,28.7018,28.7696,7800.0
2006-08-09 14:30:00,46.7,46.77,46.5,46.5,16900.0,28.7696,28.8127,28.6463,28.6463,16900.0
2006-08-09 15:00:00,46.53,46.54,46.39,46.39,19300.0,28.6648,28.671,28.5786,28.5786,19300.0
2006-08-09 15:30:00,46.42,46.44,46.32,46.33,25500.0,28.5971,28.6094,28.5355,28.5416,25500.0
2006-08-10 09:30:00,46.2,46.45,46.2,46.36,11000.0,28.4615,28.6155,28.4615,28.5601,11000.0
2006-08-10 10:00:00,46.31,46.46,46.29,46.46,6000.0,28.5293,28.6217,28.517,28.6217,6000.0
2006-08-10 10:30:00,46.49,46.56,46.39,46.48,7200.0,28.6402,28.6833,28.5786,28.634,7200.0
2006-08-10 11:00:00,46.42,46.56,46.42,46.52,4100.0,28.5971,28.6833,28.5971,28.6587,4100.0
2006-08-10 11:30:00,46.49,46.55,46.45,46.54,2000.0,28.6402,28.6771,28.6155,28.671,2000.0
2006-08-10 12:00:00,46.55,46.55,46.46,46.55,5500.0,28.6771,28.6771,28.6217,28.6771,5500.0
2006-08-10 12:30:00,46.55,46.55,46.5,46.53,2600.0,28.6771,28.6771,28.6463,28.6648,2600.0
2006-08-10 13:00:00,46.53,46.56,46.5,46.56,3800.0,28.6648,28.6833,28.6463,28.6833,3800.0
2006-08-10 13:30:00,46.56,46.77,46.56,46.7,7400.0,28.6833,28.8127,28.6833,28.7696,7400.0
2006-08-10 14:00:00,46.7,46.81,46.7,46.76,5600.0,28.7696,28.8373,28.7696,28.8065,5600.0
2006-08-10 14:30:00,46.75,46.75,46.58,46.58,4200.0,28.8004,28.8004,28.6956,28.6956,4200.0
2006-08-10 15:00:00,46.64,46.7,46.58,46.63,9400.0,28.7326,28.7696,28.6956,28.7264,9400.0
2006-08-10 15:30:00,46.61,46.77,46.61,46.73,13500.0,28.7141,28.8127,28.7141,28.788,13500.0
2006-08-11 09:30:00,46.7,46.7,46.36,46.39,5400.0,28.7696,28.7696,28.5601,28.5786,5400.0
2006-08-11 10:00:00,46.39,46.5,46.38,46.5,7500.0,28.5786,28.6463,28.5724,28.6463,7500.0
2006-08-11 10:30:00,46.49,46.54,46.42,46.49,7100.0,28.6402,28.671,28.5971,28.6402,7100.0
2006-08-11 11:00:00,46.5,46.52,46.42,46.45,3800.0,28.6463,28.6587,28.5971,28.6155,3800.0
2006-08-11 11:30:00,46.45,46.47,46.38,46.38,8100.0,28.6155,28.6279,28.5724,28.5724,8100.0
2006-08-11 12:00:00,46.38,46.46,46.36,46.46,3600.0,28.5724,28.6217,28.5601,28.6217,3600.0
2006-08-11 12:30:00,46.46,46.5,46.46,46.5,16200.0,28.6217,28.6463,28.6217,28.6463,16200.0
2006-08-11 13:00:00,46.49,46.5,46.38,46.41,6200.0,28.6402,28.6463,28.5724,28.5909,6200.0
2006-08-11 13:30:00,46.42,46.54,46.42,46.5,7100.0,28.5971,28.671,28.5971,28.6463,7100.0
2006-08-11 14:00:00,46.51,46.57,46.45,46.52,6400.0,28.6525,28.6895,28.6155,28.6587,6400.0
2006-08-11 14:30:00,46.52,46.52,46.49,46.5,7800.0,28.6587,28.6587,28.6402,28.6463,7800.0
2006-08-11 15:00:00,46.48,46.53,46.43,46.47,5900.0,28.634,28.6648,28.6032,28.6279,5900.0
2006-08-11 15:30:00,46.47,46.57,46.45,46.47,22100.0,28.6279,28.6895,28.6155,28.6279,22100.0
2006-08-14 09:30:00,46.59,46.78,46.5,46.5,8300.0,28.7018,28.8188,28.6463,28.6463,8300.0
2006-08-14 10:00:00,46.63,46.7,46.53,46.66,8500.0,28.7264,28.7696,28.6648,28.7449,8500.0
2006-08-14 10:30:00,46.71,46.75,46.68,46.71,3600.0,28.7757,28.8004,28.7572,28.7757,3600.0
2006-08-14 11:00:00,46.75,46.94,46.73,46.83,9900.0,28.8004,28.9174,28.788,28.8496,9900.0
2006-08-14 11:30:00,46.82,46.92,46.75,46.92,6300.0,28.8435,28.9051,28.8004,28.9051,6300.0
2006-08-14 12:00:00,46.9,46.95,46.89,46.95,1000.0,28.8928,28.9236,28.8866,28.9236,1000.0
2006-08-14 12:30:00,46.91,46.93,46.84,46.85,5300.0,28.8989,28.9112,28.8558,28.862,5300.0
2006-08-14 13:00:00,46.91,46.91,46.84,46.84,1800.0,28.8989,28.8989,28.8558,28.8558,1800.0
2006-08-14 13:30:00,46.89,46.9,46.76,46.77,2700.0,28.8866,28.8928,28.8065,28.8127,2700.0
2006-08-14 14:00:00,46.78,46.79,46.69,46.72,3500.0,28.8188,28.825,28.7634,28.7819,3500.0
2006-08-14 14:30:00,46.71,46.79,46.64,46.64,7400.0,28.7757,28.825,28.7326,28.7326,7400.0
2006-08-14 15:00:00,46.63,46.75,46.58,46.72,15300.0,28.7264,28.8004,28.6956,28.7819,15300.0
2006-08-14 15:30:00,46.71,46.73,46.64,46.66,6700.0,28.7757,28.788,28.7326,28.7449,6700.0
2006-08-15 09:30:00,46.91,47.13,46.88,46.92,14300.0,28.8989,29.0345,28.8804,28.9051,14300.0
2006-08-15 10:00:00,46.92,47.12,46.8,46.96,6800.0,28.9051,29.0283,28.8312,28.9297,6800.0
2006-08-15 10:30:00,47.0,47.15,47.0,47.14,15300.0,28.9544,29.0468,28.9544,29.0406,15300.0
2006-08-15 11:00:00,47.14,47.28,47.14,47.28,25200.0,29.0406,29.1269,29.0406,29.1269,25200.0
2006-08-15 11:30:00,47.27,47.27,47.09,47.13,18000.0,29.1207,29.1207,29.0098,29.0345,18000.0
2006-08-15 12:00:00,47.21,47.21,47.0,47.19,8000.0,29.0837,29.0837,28.9544,29.0714,8000.0
2006-08-15 12:30:00,47.22,47.23,47.14,47.17,3600.0,29.0899,29.0961,29.0406,29.0591,3600.0
2006-08-15 13:00:00,47.22,47.22,47.1,47.15,6400.0,29.0899,29.0899,29.016,29.0468,6400.0
2006-08-15 13:30:00,47.08,47.2,47.08,47.09,4200.0,29.0037,29.0776,29.0037,29.0098,4200.0
2006-08-15 14:00:00,47.12,47.18,47.09,47.11,4100.0,29.0283,29.0653,29.0098,29.0221,4100.0
2006-08-15 14:30:00,47.12,47.25,47.09,47.24,6000.0,29.0283,29.1084,29.0098,29.1022,6000.0
2006-08-15 15:00:00,47.24,47.27,47.19,47.22,11400.0,29.1022,29.1207,29.0714,29.0899,11400.0
2006-08-15 15:30:00,47.23,47.33,47.17,47.31,21100.0,29.0961,29.1577,29.0591,29.1453,21100.0
2006-08-16 09:30:00,47.5,47.7,47.32,47.4,11200.0,29.2624,29.3856,29.1515,29.2008,11200.0
2006-08-16 10:00:00,47.35,47.46,47.17,47.21,4600.0,29.17,29.2378,29.0591,29.0837,4600.0
2006-08-16 10:30:00,47.21,47.35,47.17,47.35,4800.0,29.0837,29.17,29.0591,29.17,4800.0
2006-08-16 11:00:00,47.35,47.37,47.14,47.16,8500.0,29.17,29.1823,29.0406,29.0529,8500.0
2006-08-16 11:30:00,47.16,47.21,47.09,47.21,5000.0,29.0529,29.0837,29.0098,29.0837,5000.0
2006-08-16 12:00:00,47.22,47.37,47.22,47.37,56700.0,29.0899,29.1823,29.0899,29.1823,56700.0
2006-08-16 12:30:00,47.37,47.5,47.32,47.41,12400.0,29.1823,29.2624,29.1515,29.207,12400.0
2006-08-16 13:00:00,47.43,47.47,47.35,47.35,2700.0,29.2193,29.2439,29.17,29.17,2700.0
2006-08-16 13:30:00,47.36,47.4,47.34,47.39,3300.0,29.1761,29.2008,29.1638,29.1946,3300.0
2006-08-16 14:00:00,47.38,47.45,47.34,47.35,12100.0,29.1885,29.2316,29.1638,29.17,12100.0
2006-08-16 14:30:00,47.33,47.44,47.31,47.38,11600.0,29.1577,29.2254,29.1453,29.1885,11600.0
2006-08-16 15:00:00,47.4,47.45,47.39,47.45,4000.0,29.2008,29.2316,29.1946,29.2316,4000.0
2006-08-16 15:30:00,47.42,47.5,47.42,47.45,16400.0,29.2131,29.2624,29.2131,29.2316,16400.0
2006-08-17 09:30:00,47.23,47.79,47.23,47.67,9700.0,29.0961,29.4411,29.0961,29.3671,9700.0
2006-08-17 10:00:00,47.69,47.73,47.57,47.58,19200.0,29.3794,29.4041,29.3055,29.3117,19200.0
2006-08-17 10:30:00,47.57,47.58,47.49,47.55,8500.0,29.3055,29.3117,29.2562,29.2932,8500.0
2006-08-17 11:00:00,47.54,47.6,47.53,47.58,12900.0,29.287,29.324,29.2809,29.3117,12900.0
2006-08-17 11:30:00,47.58,47.62,47.52,47.55,4700.0,29.3117,29.3363,29.2747,29.2932,4700.0
2006-08-17 12:00:00,47.55,47.63,47.52,47.57,14400.0,29.2932,29.3425,29.2747,29.3055,14400.0
2006-08-17 12:30:00,47.58,47.65,47.58,47.58,14600.0,29.3117,29.3548,29.3117,29.3117,14600.0
2006-08-17 13:00:00,47.58,47.64,47.53,47.63,5400.0,29.3117,29.3486,29.2809,29.3425,5400.0
2006-08-17 13:30:00,47.63,47.65,47.55,47.58,5900.0,29.3425,29.3548,29.2932,29.3117,5900.0
2006-08-17 14:00:00,47.62,47.64,47.6,47.61,4400.0,29.3363,29.3486,29.324,29.3302,4400.0
2006-08-17 14:30:00,47.6,47.63,47.52,47.61,7900.0,29.324,29.3425,29.2747,29.3302,7900.0
2006-08-17 15:00:00,47.61,47.61,47.56,47.57,11200.0,29.3302,29.3302,29.2994,29.3055,11200.0
2006-08-17 15:30:00,47.6,47.63,47.58,47.63,13500.0,29.324,29.3425,29.3117,29.3425,13500.0
2006-08-18 09:30:00,47.62,47.66,47.45,47.45,12400.0,29.3363,29.361,29.2316,29.2316,12400.0
2006-08-18 10:00:00,47.45,47.48,47.43,47.48,2600.0,29.2316,29.2501,29.2193,29.2501,2600.0
2006-08-18 10:30:00,47.48,47.55,47.44,47.48,13900.0,29.2501,29.2932,29.2254,29.2501,13900.0
2006-08-18 11:00:00,47.48,47.64,47.48,47.62,12300.0,29.2501,29.3486,29.2501,29.3363,12300.0
2006-08-18 11:30:00,47.6,47.62,47.5,47.52,6200.0,29.324,29.3363,29.2624,29.2747,6200.0
2006-08-18 12:00:00,47.54,47.57,47.51,47.54,2700.0,29.287,29.3055,29.2686,29.287,2700.0
2006-08-18 12:30:00,47.54,47.58,47.53,47.54,16700.0,29.287,29.3117,29.2809,29.287,16700.0
2006-08-18 13:00:00,47.54,47.56,47.47,47.47,3900.0,29.287,29.2994,29.2439,29.2439,3900.0
2006-08-18 13:30:00,47.5,47.58,47.5,47.53,11500.0,29.2624,29.3117,29.2624,29.2809,11500.0
2006-08-18 14:00:00,47.52,47.55,47.48,47.49,7500.0,29.2747,29.2932,29.2501,29.2562,7500.0
2006-08-18 14:30:00,47.51,47.57,47.51,47.57,3700.0,29.2686,29.3055,29.2686,29.3055,3700.0
2006-08-18 15:00:00,47.56,47.57,47.5,47.55,10400.0,29.2994,29.3055,29.2624,29.2932,10400.0
2006-08-18 15:30:00,47.54,47.59,47.52,47.56,14100.0,29.287,29.3178,29.2747,29.2994,14100.0
2006-08-21 09:30:00,47.5,47.5,47.14,47.18,14800.0,29.2624,29.2624,29.0406,29.0653,14800.0
2006-08-21 10:00:00,47.13,47.38,47.12,47.38,8600.0,29.0345,29.1885,29.0283,29.1885,8600.0
2006-08-21 10:30:00,47.4,47.44,47.37,47.4,18300.0,29.2008,29.2254,29.1823,29.2008,18300.0
2006-08-21 11:00:00,47.41,47.52,47.36,47.52,8200.0,29.207,29.2747,29.1761,29.2747,8200.0
2006-08-21 11:30:00,47.48,47.6,47.3,47.3,19300.0,29.2501,29.324,29.1392,29.1392,19300.0
2006-08-21 12:00:00,47.31,47.37,47.3,47.35,3200.0,29.1453,29.1823,29.1392,29.17,3200.0
2006-08-21 12:30:00,47.35,47.42,47.32,47.4,8200.0,29.17,29.2131,29.1515,29.2008,8200.0
2006-08-21 13:00:00,47.4,47.42,47.36,47.4,6700.0,29.2008,29.2131,29.1761,29.2008,6700.0
2006-08-21 13:30:00,47.39,47.39,47.35,47.35,2400.0,29.1946,29.1946,29.17,29.17,2400.0
2006-08-21 14:00:00,47.38,47.42,47.34,47.38,3100.0,29.1885,29.2131,29.1638,29.1885,3100.0
2006-08-21 14:30:00,47.38,47.41,47.35,47.41,12600.0,29.1885,29.207,29.17,29.207,12600.0
2006-08-21 15:00:00,47.41,47.46,47.38,47.4,22600.0,29.207,29.2378,29.1885,29.2008,22600.0
2006-08-21 15:30:00,47.4,47.44,47.32,47.33,10200.0,29.2008,29.2254,29.1515,29.1577,10200.0
2006-08-22 09:30:00,47.25,47.37,47.25,47.37,4600.0,29.1084,29.1823,29.1084,29.1823,4600.0
2006-08-22 10:00:00,47.4,47.42,47.31,47.39,5100.0,29.2008,29.2131,29.1453,29.1946,5100.0
2006-08-22 10:30:00,47.42,47.42,47.37,47.42,2400.0,29.2131,29.2131,29.1823,29.2131,2400.0
2006-08-22 11:00:00,47.4,47.45,47.4,47.43,5700.0,29.2008,29.2316,29.2008,29.2193,5700.0
2006-08-22 11:30:00,47.41,47.45,47.41,47.45,5000.0,29.207,29.2316,29.207,29.2316,5000.0
2006-08-22 12:00:00,47.44,47.45,47.42,47.42,3000.0,29.2254,29.2316,29.2131,29.2131,3000.0
2006-08-22 12:30:00,47.34,47.45,47.34,47.44,4800.0,29.1638,29.2316,29.1638,29.2254,4800.0
2006-08-22 13:00:00,47.44,47.44,47.29,47.29,4300.0,29.2254,29.2254,29.133,29.133,4300.0
2006-08-22 13:30:00,47.31,47.31,47.22,47.27,3900.0,29.1453,29.1453,29.0899,29.1207,3900.0
2006-08-22 14:00:00,47.28,47.3,47.21,47.21,3900.0,29.1269,29.1392,29.0837,29.0837,3900.0
2006-08-22 14:30:00,47.25,47.31,47.24,47.3,8800.0,29.1084,29.1453,29.1022,29.1392,8800.0
2006-08-22 15:00:00,47.3,47.34,47.21,47.29,14200.0,29.1392,29.1638,29.0837,29.133,14200.0
2006-08-22 15:30:00,47.3,47.35,47.24,47.31,6900.0,29.1392,29.17,29.1022,29.1453,6900.0
2006-08-23 09:30:00,47.2,47.38,47.1,47.29,5400.0,29.0776,29.1885,29.016,29.133,5400.0
2006-08-23 10:00:00,47.28,47.28,47.15,47.15,9600.0,29.1269,29.1269,29.0468,29.0468,9600.0
2006-08-23 10:30:00,47.15,47.22,47.15,47.17,8500.0,29.0468,29.0899,29.0468,29.0591,8500.0
2006-08-23 11:00:00,47.17,47.17,46.91,46.99,7400.0,29.0591,29.0591,28.8989,28.9482,7400.0
2006-08-23 11:30:00,46.94,46.98,46.85,46.92,8700.0,28.9174,28.9421,28.862,28.9051,8700.0
2006-08-23 12:00:00,46.92,46.92,46.82,46.82,8700.0,28.9051,28.9051,28.8435,28.8435,8700.0
2006-08-23 12:30:00,46.81,46.85,46.76,46.85,9800.0,28.8373,28.862,28.8065,28.862,9800.0
2006-08-23 13:00:00,46.86,46.89,46.84,46.87,4400.0,28.8681,28.8866,28.8558,28.8743,4400.0
2006-08-23 13:30:00,46.88,46.88,46.7,46.7,6300.0,28.8804,28.8804,28.7696,28.7696,6300.0
2006-08-23 14:00:00,46.7,46.79,46.67,46.69,6500.0,28.7696,28.825,28.7511,28.7634,6500.0
2006-08-23 14:30:00,46.75,46.83,46.68,46.71,6900.0,28.8004,28.8496,28.7572,28.7757,6900.0
2006-08-23 15:00:00,46.7,46.77,46.6,46.67,11500.0,28.7696,28.8127,28.708,28.7511,11500.0
2006-08-23 15:30:00,46.65,46.79,46.61,46.72,12000.0,28.7388,28.825,28.7141,28.7819,12000.0
2006-08-24 09:30:00,46.82,46.95,46.8,46.81,4700.0,28.8435,28.9236,28.8312,28.8373,4700.0
2006-08-24 10:00:00,46.72,46.81,46.72,46.78,6600.0,28.7819,28.8373,28.7819,28.8188,6600.0
2006-08-24 10:30:00,46.8,46.84,46.7,46.73,8600.0,28.8312,28.8558,28.7696,28.788,8600.0
2006-08-24 11:00:00,46.72,46.74,46.63,46.67,6100.0,28.7819,28.7942,28.7264,28.7511,6100.0
2006-08-24 11:30:00,46.66,46.73,46.6,46.63,7300.0,28.7449,28.788,28.708,28.7264,7300.0
2006-08-24 12:00:00,46.61,46.63,46.55,46.63,1600.0,28.7141,28.7264,28.6771,28.7264,1600.0
2006-08-24 12:30:00,46.64,46.65,46.63,46.63,2300.0,28.7326,28.7388,28.7264,28.7264,2300.0
2006-08-24 13:00:00,46.64,46.69,46.62,46.65,4700.0,28.7326,28.7634,28.7203,28.7388,4700.0
2006-08-24 13:30:00,46.66,46.74,46.63,46.71,15600.0,28.7449,28.7942,28.7264,28.7757,15600.0
2006-08-24 14:00:00,46.74,46.82,46.71,46.75,5500.0,28.7942,28.8435,28.7757,28.8004,5500.0
2006-08-24 14:30:00,46.75,46.8,46.75,46.78,3200.0,28.8004,28.8312,28.8004,28.8188,3200.0
2006-08-24 15:00:00,46.8,46.8,46.68,46.74,7000.0,28.8312,28.8312,28.7572,28.7942,7000.0
2006-08-24 15:30:00,46.77,46.81,46.74,46.74,16900.0,28.8127,28.8373,28.7942,28.7942,16900.0
2006-08-25 09:30:00,46.65,46.84,46.45,46.76,8400.0,28.7388,28.8558,28.6155,28.8065,8400.0
2006-08-25 10:00:00,46.72,46.85,46.72,46.82,11100.0,28.7819,28.862,28.7819,28.8435,11100.0
2006-08-25 10:30:00,46.77,46.77,46.57,46.6,5200.0,28.8127,28.8127,28.6895,28.708,5200.0
2006-08-25 11:00:00,46.58,46.63,46.45,46.45,12300.0,28.6956,28.7264,28.6155,28.6155,12300.0
2006-08-25 11:30:00,46.5,46.5,46.35,46.4,4000.0,28.6463,28.6463,28.5539,28.5847,4000.0
2006-08-25 12:00:00,46.41,46.46,46.4,46.46,1700.0,28.5909,28.6217,28.5847,28.6217,1700.0
2006-08-25 12:30:00,46.47,46.47,46.35,46.38,2800.0,28.6279,28.6279,28.5539,28.5724,2800.0
2006-08-25 13:00:00,46.36,46.45,46.35,46.41,4000.0,28.5601,28.6155,28.5539,28.5909,4000.0
2006-08-25 13:30:00,46.41,46.47,46.41,46.41,2500.0,28.5909,28.6279,28.5909,28.5909,2500.0
2006-08-25 14:00:00,46.44,46.44,46.34,46.38,5500.0,28.6094,28.6094,28.5478,28.5724,5500.0
2006-08-25 14:30:00,46.36,46.43,46.36,46.4,4300.0,28.5601,28.6032,28.5601,28.5847,4300.0
2006-08-25 15:00:00,46.4,46.49,46.35,46.49,3300.0,28.5847,28.6402,28.5539,28.6402,3300.0
2006-08-25 15:30:00,46.43,46.49,46.41,46.44,9800.0,28.6032,28.6402,28.5909,28.6094,9800.0
2006-08-28 09:30:00,46.34,46.65,46.34,46.55,8400.0,28.5478,28.7388,28.5478,28.6771,8400.0
2006-08-28 10:00:00,46.54,46.75,46.53,46.75,3700.0,28.671,28.8004,28.6648,28.8004,3700.0
2006-08-28 10:30:00,46.79,46.97,46.77,46.91,9500.0,28.825,28.9359,28.8127,28.8989,9500.0
2006-08-28 11:00:00,46.95,47.06,46.86,47.06,12900.0,28.9236,28.9913,28.8681,28.9913,12900.0
2006-08-28 11:30:00,46.99,47.05,46.95,47.02,7700.0,28.9482,28.9852,28.9236,28.9667,7700.0
2006-08-28 12:00:00,47.02,47.02,46.92,46.97,10100.0,28.9667,28.9667,28.9051,28.9359,10100.0
2006-08-28 12:30:00,46.94,47.02,46.94,47.0,5600.0,28.9174,28.9667,28.9174,28.9544,5600.0
2006-08-28 13:00:00,46.98,47.04,46.96,47.0,15600.0,28.9421,28.979,28.9297,28.9544,15600.0
2006-08-28 13:30:00,47.03,47.09,46.99,47.07,21600.0,28.9729,29.0098,28.9482,28.9975,21600.0
2006-08-28 14:00:00,47.1,47.17,47.1,47.14,6700.0,29.016,29.0591,29.016,29.0406,6700.0
2006-08-28 14:30:00,47.14,47.14,47.01,47.12,7400.0,29.0406,29.0406,28.9605,29.0283,7400.0
2006-08-28 15:00:00,47.12,47.16,47.08,47.14,15000.0,29.0283,29.0529,29.0037,29.0406,15000.0
2006-08-28 15:30:00,47.11,47.12,47.03,47.06,14900.0,29.0221,29.0283,28.9729,28.9913,14900.0
2006-08-29 09:30:00,47.07,47.15,46.91,46.93,9300.0,28.9975,29.0468,28.8989,28.9112,9300.0
2006-08-29 10:00:00,46.92,46.92,46.73,46.75,6300.0,28.9051,28.9051,28.788,28.8004,6300.0
2006-08-29 10:30:00,46.74,46.75,46.58,46.67,10200.0,28.7942,28.8004,28.6956,28.7511,10200.0
2006-08-29 11:00:00,46.7,46.76,46.65,46.65,11800.0,28.7696,28.8065,28.7388,28.7388,11800.0
2006-08-29 11:30:00,46.68,46.68,46.55,46.61,6600.0,28.7572,28.7572,28.6771,28.7141,6600.0
2006-08-29 12:00:00,46.6,46.61,46.53,46.61,7500.0,28.708,28.7141,28.6648,28.7141,7500.0
2006-08-29 12:30:00,46.61,46.62,46.6,46.61,9500.0,28.7141,28.7203,28.708,28.7141,9500.0
2006-08-29 13:00:00,46.6,46.67,46.54,46.67,10800.0,28.708,28.7511,28.671,28.7511,10800.0
2006-08-29 13:30:00,46.67,46.72,46.66,46.68,6200.0,28.7511,28.7819,28.7449,28.7572,6200.0
2006-08-29 14:00:00,46.61,46.91,46.61,46.81,12300.0,28.7141,28.8989,28.7141,28.8373,12300.0
2006-08-29 14:30:00,46.82,46.99,46.82,46.97,18800.0,28.8435,28.9482,28.8435,28.9359,18800.0
2006-08-29 15:00:00,46.95,47.02,46.84,47.0,27900.0,28.9236,28.9667,28.8558,28.9544,27900.0
2006-08-29 15:30:00,47.0,47.1,46.97,47.02,17600.0,28.9544,29.016,28.9359,28.9667,17600.0
2006-08-30 09:30:00,47.05,47.15,46.92,47.05,6700.0,28.9852,29.0468,28.9051,28.9852,6700.0
2006-08-30 10:00:00,47.07,47.14,46.91,46.91,19100.0,28.9975,29.0406,28.8989,28.8989,19100.0
2006-08-30 10:30:00,47.0,47.14,47.0,47.07,17800.0,28.9544,29.0406,28.9544,28.9975,17800.0
2006-08-30 11:00:00,47.07,47.14,47.01,47.08,7000.0,28.9975,29.0406,28.9605,29.0037,7000.0
2006-08-30 11:30:00,47.08,47.1,46.95,46.97,5200.0,29.0037,29.016,28.9236,28.9359,5200.0
2006-08-30 12:00:00,46.97,46.97,46.89,46.91,4500.0,28.9359,28.9359,28.8866,28.8989,4500.0
2006-08-30 12:30:00,46.93,46.97,46.88,46.9,8500.0,28.9112,28.9359,28.8804,28.8928,8500.0
2006-08-30 13:00:00,46.94,46.98,46.93,46.95,3400.0,28.9174,28.9421,28.9112,28.9236,3400.0
2006-08-30 13:30:00,46.94,47.0,46.92,46.96,2200.0,28.9174,28.9544,28.9051,28.9297,2200.0
2006-08-30 14:00:00,46.93,46.95,46.92,46.93,2000.0,28.9112,28.9236,28.9051,28.9112,2000.0
2006-08-30 14:30:00,46.97,46.97,46.8,46.85,8000.0,28.9359,28.9359,28.8312,28.862,8000.0
2006-08-30 15:00:00,46.87,46.93,46.82,46.92,7300.0,28.8743,28.9112,28.8435,28.9051,7300.0
2006-08-30 15:30:00,46.92,47.03,46.92,46.95,12000.0,28.9051,28.9729,28.9051,28.9236,12000.0
2006-08-31 09:30:00,46.91,46.92,46.81,46.9,9300.0,28.8989,28.9051,28.8373,28.8928,9300.0
2006-08-31 10:00:00,46.94,47.12,46.94,47.08,8400.0,28.9174,29.0283,28.9174,29.0037,8400.0
2006-08-31 10:30:00,47.05,47.05,46.95,47.02,6600.0,28.9852,28.9852,28.9236,28.9667,6600.0
2006-08-31 11:00:00,47.02,47.08,47.01,47.04,6100.0,28.9667,29.0037,28.9605,28.979,6100.0
2006-08-31 11:30:00,47.04,47.06,46.98,47.05,6200.0,28.979,28.9913,28.9421,28.9852,6200.0
2006-08-31 12:00:00,47.05,47.09,47.03,47.09,3700.0,28.9852,29.0098,28.9729,29.0098,3700.0
2006-08-31 12:30:00,47.1,47.1,47.07,47.09,4700.0,29.016,29.016,28.9975,29.0098,4700.0
2006-08-31 13:00:00,47.08,47.1,47.03,47.1,8200.0,29.0037,29.016,28.9729,29.016,8200.0
2006-08-31 13:30:00,47.13,47.18,47.13,47.18,5700.0,29.0345,29.0653,29.0345,29.0653,5700.0
2006-08-31 14:00:00,47.17,47.23,47.17,47.22,5600.0,29.0591,29.0961,29.0591,29.0899,5600.0
2006-08-31 14:30:00,47.22,47.29,47.2,47.28,6800.0,29.0899,29.133,29.0776,29.1269,6800.0
2006-08-31 15:00:00,47.28,47.35,47.25,47.35,11300.0,29.1269,29.17,29.1084,29.17,11300.0
2006-08-31 15:30:00,47.33,47.33,47.2,47.25,22000.0,29.1577,29.1577,29.0776,29.1084,22000.0
2006-09-01 09:30:00,47.3,47.35,47.15,47.2,4200.0,29.1392,29.17,29.0468,29.0776,4200.0
2006-09-01 10:00:00,47.18,47.18,46.86,46.87,3900.0,29.0653,29.0653,28.8681,28.8743,3900.0
2006-09-01 10:30:00,46.86,47.03,46.84,47.02,5600.0,28.8681,28.9729,28.8558,28.9667,5600.0
2006-09-01 11:00:00,47.02,47.16,47.02,47.15,7700.0,28.9667,29.0529,28.9667,29.0468,7700.0
2006-09-01 11:30:00,47.15,47.29,47.14,47.25,8400.0,29.0468,29.133,29.0406,29.1084,8400.0
2006-09-01 12:00:00,47.26,47.28,47.22,47.28,1700.0,29.1145,29.1269,29.0899,29.1269,1700.0
2006-09-01 12:30:00,47.28,47.28,47.23,47.24,2100.0,29.1269,29.1269,29.0961,29.1022,2100.0
2006-09-01 13:00:00,47.24,47.24,47.19,47.22,6300.0,29.1022,29.1022,29.0714,29.0899,6300.0
2006-09-01 13:30:00,47.25,47.26,47.23,47.23,1900.0,29.1084,29.1145,29.0961,29.0961,1900.0
2006-09-01 14:00:00,47.22,47.24,47.16,47.18,9600.0,29.0899,29.1022,29.0529,29.0653,9600.0
2006-09-01 14:30:00,47.2,47.2,47.16,47.16,6800.0,29.0776,29.0776,29.0529,29.0529,6800.0
2006-09-01 15:00:00,47.18,47.23,47.15,47.2,4700.0,29.0653,29.0961,29.0468,29.0776,4700.0
2006-09-01 15:30:00,47.21,47.23,47.17,47.17,7400.0,29.0837,29.0961,29.0591,29.0591,7400.0
2006-09-05 09:30:00,47.15,47.18,47.05,47.11,7100.0,29.0468,29.0653,28.9852,29.0221,7100.0
2006-09-05 10:00:00,47.12,47.25,47.11,47.19,2500.0,29.0283,29.1084,29.0221,29.0714,2500.0
2006-09-05 10:30:00,47.19,47.19,47.11,47.14,2700.0,29.0714,29.0714,29.0221,29.0406,2700.0
2006-09-05 11:00:00,47.13,47.43,47.13,47.42,7200.0,29.0345,29.2193,29.0345,29.2131,7200.0
2006-09-05 11:30:00,47.42,47.45,47.42,47.42,5800.0,29.2131,29.2316,29.2131,29.2131,5800.0
2006-09-05 12:00:00,47.42,47.43,47.37,47.39,3300.0,29.2131,29.2193,29.1823,29.1946,3300.0
2006-09-05 12:30:00,47.39,47.44,47.36,47.42,3200.0,29.1946,29.2254,29.1761,29.2131,3200.0
2006-09-05 13:00:00,47.4,47.44,47.32,47.44,4700.0,29.2008,29.2254,29.1515,29.2254,4700.0
2006-09-05 13:30:00,47.41,47.41,47.35,47.38,3300.0,29.207,29.207,29.17,29.1885,3300.0
2006-09-05 14:00:00,47.36,47.49,47.36,47.41,5300.0,29.1761,29.2562,29.1761,29.207,5300.0
2006-09-05 14:30:00,47.37,47.48,47.37,47.43,2600.0,29.1823,29.2501,29.1823,29.2193,2600.0
2006-09-05 15:00:00,47.47,47.47,47.37,47.41,6700.0,29.2439,29.2439,29.1823,29.207,6700.0
2006-09-05 15:30:00,47.42,47.46,47.36,47.36,13000.0,29.2131,29.2378,29.1761,29.1761,13000.0
2006-09-06 09:30:00,47.2,47.2,46.94,47.0,3900.0,29.0776,29.0776,28.9174,28.9544,3900.0
2006-09-06 10:00:00,47.0,47.16,46.99,47.13,6700.0,28.9544,29.0529,28.9482,29.0345,6700.0
2006-09-06 10:30:00,47.14,47.16,47.07,47.15,8000.0,29.0406,29.0529,28.9975,29.0468,8000.0
2006-09-06 11:00:00,47.16,47.18,47.11,47.17,6500.0,29.0529,29.0653,29.0221,29.0591,6500.0
2006-09-06 11:30:00,47.16,47.19,47.12,47.13,2600.0,29.0529,29.0714,29.0283,29.0345,2600.0
2006-09-06 12:00:00,47.11,47.14,47.1,47.1,1700.0,29.0221,29.0406,29.016,29.016,1700.0
2006-09-06 12:30:00,47.09,47.21,47.09,47.18,3900.0,29.0098,29.0837,29.0098,29.0653,3900.0
2006-09-06 13:00:00,47.2,47.2,47.11,47.18,4500.0,29.0776,29.0776,29.0221,29.0653,4500.0
2006-09-06 13:30:00,47.19,47.27,47.19,47.27,2300.0,29.0714,29.1207,29.0714,29.1207,2300.0
2006-09-06 14:00:00,47.27,47.27,47.18,47.24,9300.0,29.1207,29.1207,29.0653,29.1022,9300.0
2006-09-06 14:30:00,47.21,47.24,47.2,47.22,14100.0,29.0837,29.1022,29.0776,29.0899,14100.0
2006-09-06 15:00:00,47.2,47.33,47.14,47.26,14000.0,29.0776,29.1577,29.0406,29.1145,14000.0
2006-09-06 15:30:00,47.25,47.37,47.24,47.36,49600.0,29.1084,29.1823,29.1022,29.1761,49600.0
2006-09-07 09:30:00,47.36,47.41,47.29,47.32,9800.0,29.1761,29.207,29.133,29.1515,9800.0
2006-09-07 10:00:00,47.32,47.58,47.32,47.52,33900.0,29.1515,29.3117,29.1515,29.2747,33900.0
2006-09-07 10:30:00,47.52,47.55,47.47,47.47,19700.0,29.2747,29.2932,29.2439,29.2439,19700.0
2006-09-07 11:00:00,47.47,47.54,47.46,47.47,22900.0,29.2439,29.287,29.2378,29.2439,22900.0
2006-09-07 11:30:00,47.46,47.5,47.35,47.5,15300.0,29.2378,29.2624,29.17,29.2624,15300.0
2006-09-07 12:00:00,47.48,47.54,47.4,47.4,9100.0,29.2501,29.287,29.2008,29.2008,9100.0
2006-09-07 12:30:00,47.4,47.43,47.36,47.36,8700.0,29.2008,29.2193,29.1761,29.1761,8700.0
2006-09-07 13:00:00,47.38,47.46,47.35,47.44,23500.0,29.1885,29.2378,29.17,29.2254,23500.0
2006-09-07 13:30:00,47.45,47.65,47.45,47.62,15400.0,29.2316,29.3548,29.2316,29.3363,15400.0
2006-09-07 14:00:00,47.6,47.64,47.55,47.57,19200.0,29.324,29.3486,29.2932,29.3055,19200.0
2006-09-07 14:30:00,47.56,47.61,47.49,47.61,26800.0,29.2994,29.3302,29.2562,29.3302,26800.0
2006-09-07 15:00:00,47.6,47.65,47.51,47.57,66000.0,29.324,29.3548,29.2686,29.3055,66000.0
2006-09-07 15:30:00,47.57,47.62,47.42,47.54,112400.0,29.3055,29.3363,29.2131,29.287,112400.0
2006-09-08 09:30:00,47.57,47.57,47.2,47.3,16200.0,29.3055,29.3055,29.0776,29.1392,16200.0
2006-09-08 10:00:00,47.23,47.5,47.23,47.42,17600.0,29.0961,29.2624,29.0961,29.2131,17600.0
2006-09-08 10:30:00,47.46,47.73,47.41,47.66,13600.0,29.2378,29.4041,29.207,29.361,13600.0
2006-09-08 11:00:00,47.68,47.74,47.61,47.65,16400.0,29.3733,29.4102,29.3302,29.3548,16400.0
2006-09-08 11:30:00,47.64,47.65,47.6,47.64,10400.0,29.3486,29.3548,29.324,29.3486,10400.0
2006-09-08 12:00:00,47.63,47.65,47.55,47.64,13400.0,29.3425,29.3548,29.2932,29.3486,13400.0
2006-09-08 12:30:00,47.64,47.75,47.6,47.74,20800.0,29.3486,29.4164,29.324,29.4102,20800.0
2006-09-08 13:00:00,47.76,47.91,47.73,47.81,23700.0,29.4226,29.515,29.4041,29.4534,23700.0
2006-09-08 13:30:00,47.81,47.85,47.78,47.85,15900.0,29.4534,29.478,29.4349,29.478,15900.0
2006-09-08 14:00:00,47.85,47.85,47.65,47.8,23000.0,29.478,29.478,29.3548,29.4472,23000.0
2006-09-08 14:30:00,47.81,47.92,47.8,47.89,18500.0,29.4534,29.5211,29.4472,29.5027,18500.0
2006-09-08 15:00:00,47.89,47.9,47.79,47.9,23800.0,29.5027,29.5088,29.4411,29.5088,23800.0
2006-09-08 15:30:00,47.89,48.02,47.88,47.96,63800.0,29.5027,29.5827,29.4965,29.5458,63800.0
2006-09-11 09:30:00,47.9,47.95,47.6,47.68,9700.0,29.5088,29.5396,29.324,29.3733,9700.0
2006-09-11 10:00:00,47.73,47.8,47.62,47.62,5400.0,29.4041,29.4472,29.3363,29.3363,5400.0
2006-09-11 10:30:00,47.62,47.64,47.54,47.61,8000.0,29.3363,29.3486,29.287,29.3302,8000.0
2006-09-11 11:00:00,47.55,47.69,47.53,47.68,3800.0,29.2932,29.3794,29.2809,29.3733,3800.0
2006-09-11 11:30:00,47.71,47.71,47.58,47.62,3700.0,29.3918,29.3918,29.3117,29.3363,3700.0
2006-09-11 12:00:00,47.62,47.78,47.59,47.64,9000.0,29.3363,29.4349,29.3178,29.3486,9000.0
2006-09-11 12:30:00,47.7,47.75,47.56,47.61,10800.0,29.3856,29.4164,29.2994,29.3302,10800.0
2006-09-11 13:00:00,47.64,47.7,47.55,47.64,7000.0,29.3486,29.3856,29.2932,29.3486,7000.0
2006-09-11 13:30:00,47.65,47.75,47.61,47.65,12600.0,29.3548,29.4164,29.3302,29.3548,12600.0
2006-09-11 14:00:00,47.65,47.74,47.63,47.64,8200.0,29.3548,29.4102,29.3425,29.3486,8200.0
2006-09-11 14:30:00,47.56,47.65,47.56,47.65,5400.0,29.2994,29.3548,29.2994,29.3548,5400.0
2006-09-11 15:00:00,47.64,47.67,47.61,47.65,18200.0,29.3486,29.3671,29.3302,29.3548,18200.0
2006-09-11 15:30:00,47.66,47.97,47.64,47.94,77600.0,29.361,29.5519,29.3486,29.5335,77600.0
2006-09-12 09:30:00,47.9,48.0,47.69,47.79,6900.0,29.5088,29.5704,29.3794,29.4411,6900.0
2006-09-12 10:00:00,47.79,47.87,47.67,47.7,18200.0,29.4411,29.4903,29.3671,29.3856,18200.0
2006-09-12 10:30:00,47.7,47.84,47.69,47.81,10700.0,29.3856,29.4719,29.3794,29.4534,10700.0
2006-09-12 11:00:00,47.79,48.0,47.79,47.97,14600.0,29.4411,29.5704,29.4411,29.5519,14600.0
2006-09-12 11:30:00,47.97,47.99,47.94,47.96,14500.0,29.5519,29.5643,29.5335,29.5458,14500.0
2006-09-12 12:00:00,47.94,48.03,47.94,48.03,15500.0,29.5335,29.5889,29.5335,29.5889,15500.0
2006-09-12 12:30:00,48.05,48.24,48.0,48.24,11000.0,29.6012,29.7183,29.5704,29.7183,11000.0
2006-09-12 13:00:00,48.24,48.27,48.2,48.22,14800.0,29.7183,29.7368,29.6936,29.706,14800.0
2006-09-12 13:30:00,48.25,48.45,48.24,48.4,16900.0,29.7244,29.8476,29.7183,29.8168,16900.0
2006-09-12 14:00:00,48.4,48.43,48.37,48.39,16300.0,29.8168,29.8353,29.7984,29.8107,16300.0
2006-09-12 14:30:00,48.41,48.62,48.4,48.62,23100.0,29.823,29.9524,29.8168,29.9524,23100.0
2006-09-12 15:00:00,48.61,48.64,48.58,48.59,23200.0,29.9462,29.9647,29.9277,29.9339,23200.0
2006-09-12 15:30:00,48.59,48.62,48.38,48.47,54000.0,29.9339,29.9524,29.8045,29.86,54000.0
2006-09-13 09:30:00,48.3,48.3,47.99,48.1,21900.0,29.7552,29.7552,29.5643,29.632,21900.0
2006-09-13 10:00:00,48.11,48.13,47.98,48.0,13600.0,29.6382,29.6505,29.5581,29.5704,13600.0
2006-09-13 10:30:00,48.01,48.02,47.9,47.97,14900.0,29.5766,29.5827,29.5088,29.5519,14900.0
2006-09-13 11:00:00,47.96,48.06,47.96,48.01,6600.0,29.5458,29.6074,29.5458,29.5766,6600.0
2006-09-13 11:30:00,48.01,48.06,48.0,48.03,10900.0,29.5766,29.6074,29.5704,29.5889,10900.0
2006-09-13 12:00:00,48.06,48.1,47.99,48.09,13600.0,29.6074,29.632,29.5643,29.6259,13600.0
2006-09-13 12:30:00,48.11,48.2,48.11,48.15,63400.0,29.6382,29.6936,29.6382,29.6628,63400.0
2006-09-13 13:00:00,48.14,48.18,48.13,48.13,5400.0,29.6567,29.6813,29.6505,29.6505,5400.0
2006-09-13 13:30:00,48.13,48.22,48.12,48.21,15900.0,29.6505,29.706,29.6443,29.6998,15900.0
2006-09-13 14:00:00,48.21,48.24,48.12,48.17,13200.0,29.6998,29.7183,29.6443,29.6752,13200.0
2006-09-13 14:30:00,48.19,48.19,48.0,48.0,68900.0,29.6875,29.6875,29.5704,29.5704,68900.0
2006-09-13 15:00:00,48.0,48.02,47.76,47.79,157200.0,29.5704,29.5827,29.4226,29.4411,157200.0
2006-09-13 15:30:00,47.79,47.87,47.75,47.87,93400.0,29.4411,29.4903,29.4164,29.4903,93400.0
2006-09-14 09:30:00,47.68,47.68,46.94,46.98,51500.0,29.3733,29.3733,28.9174,28.9421,51500.0
2006-09-14 10:00:00,46.97,46.99,46.91,46.92,32000.0,28.9359,28.9482,28.8989,28.9051,32000.0
2006-09-14 10:30:00,46.9,46.9,46.8,46.84,28500.0,28.8928,28.8928,28.8312,28.8558,28500.0
2006-09-14 11:00:00,46.84,46.84,46.73,46.84,61300.0,28.8558,28.8558,28.788,28.8558,61300.0
2006-09-14 11:30:00,46.84,46.96,46.81,46.9,20900.0,28.8558,28.9297,28.8373,28.8928,20900.0
2006-09-14 12:00:00,46.88,46.88,46.73,46.77,11300.0,28.8804,28.8804,28.788,28.8127,11300.0
2006-09-14 12:30:00,46.78,46.79,46.7,46.79,21500.0,28.8188,28.825,28.7696,28.825,21500.0
2006-09-14 13:00:00,46.77,46.77,46.64,46.64,30500.0,28.8127,28.8127,28.7326,28.7326,30500.0
2006-09-14 13:30:00,46.64,46.65,46.55,46.6,24000.0,28.7326,28.7388,28.6771,28.708,24000.0
2006-09-14 14:00:00,46.58,46.59,46.52,46.55,19000.0,28.6956,28.7018,28.6587,28.6771,19000.0
2006-09-14 14:30:00,46.55,46.57,46.47,46.55,51200.0,28.6771,28.6895,28.6279,28.6771,51200.0
2006-09-14 15:00:00,46.55,46.58,46.46,46.5,36900.0,28.6771,28.6956,28.6217,28.6463,36900.0
2006-09-14 15:30:00,46.5,46.52,46.32,46.45,58900.0,28.6463,28.6587,28.5355,28.6155,58900.0
2006-09-15 09:30:00,46.55,46.71,46.49,46.54,79500.0,28.6771,28.7757,28.6402,28.671,79500.0
2006-09-15 10:00:00,46.54,46.65,46.44,46.61,16000.0,28.671,28.7388,28.6094,28.7141,16000.0
2006-09-15 10:30:00,46.58,46.65,46.49,46.54,9800.0,28.6956,28.7388,28.6402,28.671,9800.0
2006-09-15 11:00:00,46.52,46.55,46.35,46.42,39300.0,28.6587,28.6771,28.5539,28.5971,39300.0
2006-09-15 11:30:00,46.44,46.55,46.41,46.53,9700.0,28.6094,28.6771,28.5909,28.6648,9700.0
2006-09-15 12:00:00,46.55,46.63,46.53,46.55,12300.0,28.6771,28.7264,28.6648,28.6771,12300.0
2006-09-15 12:30:00,46.53,46.54,46.45,46.5,12600.0,28.6648,28.671,28.6155,28.6463,12600.0
2006-09-15 13:00:00,46.49,46.57,46.48,46.5,15900.0,28.6402,28.6895,28.634,28.6463,15900.0
2006-09-15 13:30:00,46.51,46.58,46.5,46.51,8500.0,28.6525,28.6956,28.6463,28.6525,8500.0
2006-09-15 14:00:00,46.52,46.56,46.49,46.53,25500.0,28.6587,28.6833,28.6402,28.6648,25500.0
2006-09-15 14:30:00,46.53,46.55,46.48,46.49,17000.0,28.6648,28.6771,28.634,28.6402,17000.0
2006-09-15 15:00:00,46.49,46.49,45.85,46.08,202700.0,28.6402,28.6402,28.2459,28.3876,202700.0
2006-09-15 15:30:00,46.09,46.09,45.91,45.98,102500.0,28.3938,28.3938,28.2829,28.326,102500.0
2006-09-18 09:30:00,45.9,45.9,45.38,45.47,103600.0,28.2767,28.2767,27.9564,28.0118,103600.0
2006-09-18 10:00:00,45.47,45.85,45.36,45.82,35000.0,28.0118,28.2459,27.944,28.2274,35000.0
2006-09-18 10:30:00,45.85,45.89,45.65,45.7,24200.0,28.2459,28.2706,28.1227,28.1535,24200.0
2006-09-18 11:00:00,45.7,45.75,45.64,45.73,19100.0,28.1535,28.1843,28.1165,28.172,19100.0
2006-09-18 11:30:00,45.77,45.98,45.75,45.92,38100.0,28.1966,28.326,28.1843,28.289,38100.0
2006-09-18 12:00:00,45.92,45.99,45.67,45.68,35300.0,28.289,28.3322,28.135,28.1412,35300.0
2006-09-18 12:30:00,45.67,45.74,45.65,45.73,14600.0,28.135,28.1781,28.1227,28.172,14600.0
2006-09-18 13:00:00,45.72,45.82,45.66,45.68,14900.0,28.1658,28.2274,28.1289,28.1412,14900.0
2006-09-18 13:30:00,45.69,45.69,45.39,45.41,13500.0,28.1473,28.1473,27.9625,27.9749,13500.0
2006-09-18 14:00:00,45.4,45.57,45.36,45.52,38800.0,27.9687,28.0734,27.944,28.0426,38800.0
2006-09-18 14:30:00,45.53,45.61,45.5,45.56,29300.0,28.0488,28.0981,28.0303,28.0673,29300.0
2006-09-18 15:00:00,45.53,45.55,45.38,45.48,40200.0,28.0488,28.0611,27.9564,28.018,40200.0
2006-09-18 15:30:00,45.49,45.5,45.44,45.49,33800.0,28.0241,28.0303,27.9933,28.0241,33800.0
2006-09-19 09:30:00,45.3,45.5,45.3,45.49,42700.0,27.9071,28.0303,27.9071,28.0241,42700.0
2006-09-19 10:00:00,45.48,45.5,45.42,45.48,25200.0,28.018,28.0303,27.981,28.018,25200.0
2006-09-19 10:30:00,45.5,45.53,45.46,45.47,74800.0,28.0303,28.0488,28.0057,28.0118,74800.0
2006-09-19 11:00:00,45.46,45.5,45.42,45.47,21200.0,28.0057,28.0303,27.981,28.0118,21200.0
2006-09-19 11:30:00,45.46,45.47,45.41,45.46,38800.0,28.0057,28.0118,27.9749,28.0057,38800.0
2006-09-19 12:00:00,45.47,45.55,45.46,45.5,34300.0,28.0118,28.0611,28.0057,28.0303,34300.0
2006-09-19 12:30:00,45.5,45.83,45.5,45.83,50700.0,28.0303,28.2336,28.0303,28.2336,50700.0
2006-09-19 13:00:00,45.83,45.83,45.7,45.78,22600.0,28.2336,28.2336,28.1535,28.2028,22600.0
2006-09-19 13:30:00,45.77,45.89,45.77,45.88,20200.0,28.1966,28.2706,28.1966,28.2644,20200.0
2006-09-19 14:00:00,45.86,45.96,45.8,45.96,16300.0,28.2521,28.3137,28.2151,28.3137,16300.0
2006-09-19 14:30:00,45.95,46.06,45.95,46.0,19900.0,28.3075,28.3753,28.3075,28.3383,19900.0
2006-09-19 15:00:00,46.0,46.3,45.95,46.27,34900.0,28.3383,28.5231,28.3075,28.5047,34900.0
2006-09-19 15:30:00,46.28,46.54,46.25,46.54,131800.0,28.5108,28.671,28.4923,28.671,131800.0
2006-09-20 09:30:00,46.95,47.26,46.88,47.24,91200.0,28.9236,29.1145,28.8804,29.1022,91200.0
2006-09-20 10:00:00,47.3,47.5,47.26,47.5,53100.0,29.1392,29.2624,29.1145,29.2624,53100.0
2006-09-20 10:30:00,47.5,47.51,47.3,47.35,75400.0,29.2624,29.2686,29.1392,29.17,75400.0
2006-09-20 11:00:00,47.32,47.5,47.26,47.49,94700.0,29.1515,29.2624,29.1145,29.2562,94700.0
2006-09-20 11:30:00,47.48,47.48,47.37,47.37,13300.0,29.2501,29.2501,29.1823,29.1823,13300.0
2006-09-20 12:00:00,47.4,47.4,47.3,47.3,16300.0,29.2008,29.2008,29.1392,29.1392,16300.0
2006-09-20 12:30:00,47.3,47.32,47.3,47.3,12500.0,29.1392,29.1515,29.1392,29.1392,12500.0
2006-09-20 13:00:00,47.3,47.31,47.22,47.23,52200.0,29.1392,29.1453,29.0899,29.0961,52200.0
2006-09-20 13:30:00,47.25,47.41,47.24,47.37,16000.0,29.1084,29.207,29.1022,29.1823,16000.0
2006-09-20 14:00:00,47.37,47.43,47.3,47.3,28700.0,29.1823,29.2193,29.1392,29.1392,28700.0
2006-09-20 14:30:00,47.3,47.33,47.26,47.32,47000.0,29.1392,29.1577,29.1145,29.1515,47000.0
2006-09-20 15:00:00,47.32,47.35,47.24,47.34,41100.0,29.1515,29.17,29.1022,29.1638,41100.0
2006-09-20 15:30:00,47.34,47.36,47.25,47.3,80600.0,29.1638,29.1761,29.1084,29.1392,80600.0
2006-09-21 09:30:00,47.32,47.48,47.14,47.14,16300.0,29.1515,29.2501,29.0406,29.0406,16300.0
2006-09-21 10:00:00,47.15,47.23,46.86,47.19,36700.0,29.0468,29.0961,28.8681,29.0714,36700.0
2006-09-21 10:30:00,47.22,47.27,47.08,47.2,45800.0,29.0899,29.1207,29.0037,29.0776,45800.0
2006-09-21 11:00:00,47.19,47.28,47.14,47.28,17100.0,29.0714,29.1269,29.0406,29.1269,17100.0
2006-09-21 11:30:00,47.27,47.32,47.21,47.23,21500.0,29.1207,29.1515,29.0837,29.0961,21500.0
2006-09-21 12:00:00,47.18,47.19,47.02,47.03,22700.0,29.0653,29.0714,28.9667,28.9729,22700.0
2006-09-21 12:30:00,47.04,47.06,46.87,46.94,11200.0,28.979,28.9913,28.8743,28.9174,11200.0
2006-09-21 13:00:00,46.94,46.96,46.77,46.8,32300.0,28.9174,28.9297,28.8127,28.8312,32300.0
2006-09-21 13:30:00,46.77,46.83,46.73,46.8,23700.0,28.8127,28.8496,28.788,28.8312,23700.0
2006-09-21 14:00:00,46.8,46.81,46.74,46.76,45600.0,28.8312,28.8373,28.7942,28.8065,45600.0
2006-09-21 14:30:00,46.73,46.84,46.71,46.82,11300.0,28.788,28.8558,28.7757,28.8435,11300.0
2006-09-21 15:00:00,46.82,46.82,46.7,46.79,41300.0,28.8435,28.8435,28.7696,28.825,41300.0
2006-09-21 15:30:00,46.76,46.89,46.76,46.79,86400.0,28.8065,28.8866,28.8065,28.825,86400.0
2006-09-22 09:30:00,46.79,46.84,46.54,46.62,20000.0,28.825,28.8558,28.671,28.7203,20000.0
2006-09-22 10:00:00,46.62,46.72,46.5,46.66,33100.0,28.7203,28.7819,28.6463,28.7449,33100.0
2006-09-22 10:30:00,46.63,46.63,46.45,46.45,11100.0,28.7264,28.7264,28.6155,28.6155,11100.0
2006-09-22 11:00:00,46.46,46.47,46.28,46.45,17600.0,28.6217,28.6279,28.5108,28.6155,17600.0
2006-09-22 11:30:00,46.45,46.5,46.37,46.49,13000.0,28.6155,28.6463,28.5663,28.6402,13000.0
2006-09-22 12:00:00,46.5,46.5,46.37,46.4,13000.0,28.6463,28.6463,28.5663,28.5847,13000.0
2006-09-22 12:30:00,46.39,46.48,46.37,46.45,9500.0,28.5786,28.634,28.5663,28.6155,9500.0
2006-09-22 13:00:00,46.45,46.5,46.42,46.5,6800.0,28.6155,28.6463,28.5971,28.6463,6800.0
2006-09-22 13:30:00,46.51,46.51,46.44,46.48,13200.0,28.6525,28.6525,28.6094,28.634,13200.0
2006-09-22 14:00:00,46.48,46.5,46.44,46.44,11500.0,28.634,28.6463,28.6094,28.6094,11500.0
2006-09-22 14:30:00,46.44,46.51,46.44,46.48,13100.0,28.6094,28.6525,28.6094,28.634,13100.0
2006-09-22 15:00:00,46.49,46.64,46.47,46.55,31800.0,28.6402,28.7326,28.6279,28.6771,31800.0
2006-09-22 15:30:00,46.56,46.58,46.48,46.5,82000.0,28.6833,28.6956,28.634,28.6463,82000.0
2006-09-25 09:30:00,46.54,46.73,46.37,46.41,31400.0,28.671,28.788,28.5663,28.5909,31400.0
2006-09-25 10:00:00,46.41,46.5,46.36,46.49,8900.0,28.5909,28.6463,28.5601,28.6402,8900.0
2006-09-25 10:30:00,46.48,46.52,46.42,46.52,15900.0,28.634,28.6587,28.5971,28.6587,15900.0
2006-09-25 11:00:00,46.54,46.6,46.52,46.57,21800.0,28.671,28.708,28.6587,28.6895,21800.0
2006-09-25 11:30:00,46.57,46.65,46.53,46.59,10900.0,28.6895,28.7388,28.6648,28.7018,10900.0
2006-09-25 12:00:00,46.56,46.67,46.47,46.67,16500.0,28.6833,28.7511,28.6279,28.7511,16500.0
2006-09-25 12:30:00,46.68,46.9,46.68,46.9,16800.0,28.7572,28.8928,28.7572,28.8928,16800.0
2006-09-25 13:00:00,46.9,46.97,46.86,46.86,32500.0,28.8928,28.9359,28.8681,28.8681,32500.0
2006-09-25 13:30:00,46.87,47.0,46.86,46.94,33700.0,28.8743,28.9544,28.8681,28.9174,33700.0
2006-09-25 14:00:00,46.95,46.97,46.86,46.9,38000.0,28.9236,28.9359,28.8681,28.8928,38000.0
2006-09-25 14:30:00,46.9,47.0,46.9,46.96,34700.0,28.8928,28.9544,28.8928,28.9297,34700.0
2006-09-25 15:00:00,46.96,46.99,46.87,46.88,17000.0,28.9297,28.9482,28.8743,28.8804,17000.0
2006-09-25 15:30:00,46.86,46.9,46.78,46.81,30100.0,28.8681,28.8928,28.8188,28.8373,30100.0
2006-09-26 09:30:00,46.72,46.85,46.53,46.58,15300.0,28.7819,28.862,28.6648,28.6956,15300.0
2006-09-26 10:00:00,46.71,46.95,46.58,46.95,22600.0,28.7757,28.9236,28.6956,28.9236,22600.0
2006-09-26 10:30:00,46.95,46.97,46.71,46.75,12500.0,28.9236,28.9359,28.7757,28.8004,12500.0
2006-09-26 11:00:00,46.78,46.89,46.72,46.72,17600.0,28.8188,28.8866,28.7819,28.7819,17600.0
2006-09-26 11:30:00,46.72,46.84,46.66,46.74,27900.0,28.7819,28.8558,28.7449,28.7942,27900.0
2006-09-26 12:00:00,46.73,46.9,46.68,46.89,15900.0,28.788,28.8928,28.7572,28.8866,15900.0
2006-09-26 12:30:00,46.89,46.95,46.75,46.84,14900.0,28.8866,28.9236,28.8004,28.8558,14900.0
2006-09-26 13:00:00,46.84,46.86,46.8,46.86,8800.0,28.8558,28.8681,28.8312,28.8681,8800.0
2006-09-26 13:30:00,46.88,46.93,46.85,46.92,8000.0,28.8804,28.9112,28.862,28.9051,8000.0
2006-09-26 14:00:00,46.92,46.94,46.85,46.91,24100.0,28.9051,28.9174,28.862,28.8989,24100.0
2006-09-26 14:30:00,46.91,47.0,46.91,46.97,18800.0,28.8989,28.9544,28.8989,28.9359,18800.0
2006-09-26 15:00:00,46.97,47.0,46.9,46.95,22200.0,28.9359,28.9544,28.8928,28.9236,22200.0
2006-09-26 15:30:00,46.96,47.08,46.96,47.01,30000.0,28.9297,29.0037,28.9297,28.9605,30000.0
2006-09-27 09:30:00,46.87,47.02,46.75,46.96,22100.0,28.8743,28.9667,28.8004,28.9297,22100.0
2006-09-27 10:00:00,46.96,47.05,46.92,47.04,25700.0,28.9297,28.9852,28.9051,28.979,25700.0
2006-09-27 10:30:00,47.04,47.12,46.9,46.98,26100.0,28.979,29.0283,28.8928,28.9421,26100.0
2006-09-27 11:00:00,46.98,47.0,46.91,46.99,11100.0,28.9421,28.9544,28.8989,28.9482,11100.0
2006-09-27 11:30:00,46.98,47.0,46.96,46.99,4800.0,28.9421,28.9544,28.9297,28.9482,4800.0
2006-09-27 12:00:00,47.0,47.0,46.94,46.94,11000.0,28.9544,28.9544,28.9174,28.9174,11000.0
2006-09-27 12:30:00,46.97,47.0,46.97,47.0,6800.0,28.9359,28.9544,28.9359,28.9544,6800.0
2006-09-27 13:00:00,46.99,47.1,46.99,47.04,23700.0,28.9482,29.016,28.9482,28.979,23700.0
2006-09-27 13:30:00,47.04,47.04,46.92,47.04,33900.0,28.979,28.979,28.9051,28.979,33900.0
2006-09-27 14:00:00,47.01,47.06,46.97,47.0,16200.0,28.9605,28.9913,28.9359,28.9544,16200.0
2006-09-27 14:30:00,46.99,47.02,46.98,47.02,33900.0,28.9482,28.9667,28.9421,28.9667,33900.0
2006-09-27 15:00:00,47.01,47.08,46.98,47.03,39500.0,28.9605,29.0037,28.9421,28.9729,39500.0
2006-09-27 15:30:00,47.03,47.14,46.99,46.99,57000.0,28.9729,29.0406,28.9482,28.9482,57000.0
2006-09-28 09:30:00,46.95,47.07,46.8,46.98,22900.0,28.9236,28.9975,28.8312,28.9421,22900.0
2006-09-28 10:00:00,46.97,47.14,46.97,47.11,23900.0,28.9359,29.0406,28.9359,29.0221,23900.0
2006-09-28 10:30:00,47.11,47.2,47.09,47.13,37900.0,29.0221,29.0776,29.0098,29.0345,37900.0
2006-09-28 11:00:00,47.12,47.19,47.11,47.16,40800.0,29.0283,29.0714,29.0221,29.0529,40800.0
2006-09-28 11:30:00,47.16,47.22,47.16,47.2,19000.0,29.0529,29.0899,29.0529,29.0776,19000.0
2006-09-28 12:00:00,47.2,47.22,47.04,47.12,28000.0,29.0776,29.0899,28.979,29.0283,28000.0
2006-09-28 12:30:00,47.13,47.16,47.11,47.16,7200.0,29.0345,29.0529,29.0221,29.0529,7200.0
2006-09-28 13:00:00,47.14,47.2,47.11,47.2,21200.0,29.0406,29.0776,29.0221,29.0776,21200.0
2006-09-28 13:30:00,47.15,47.29,47.15,47.26,15700.0,29.0468,29.133,29.0468,29.1145,15700.0
2006-09-28 14:00:00,47.26,47.28,47.23,47.25,22900.0,29.1145,29.1269,29.0961,29.1084,22900.0
2006-09-28 14:30:00,47.3,47.36,47.23,47.33,20900.0,29.1392,29.1761,29.0961,29.1577,20900.0
2006-09-28 15:00:00,47.34,47.43,47.3,47.39,53900.0,29.1638,29.2193,29.1392,29.1946,53900.0
2006-09-28 15:30:00,47.39,47.6,47.37,47.45,64500.0,29.1946,29.324,29.1823,29.2316,64500.0
2006-09-29 09:30:00,47.34,47.61,47.34,47.47,15600.0,29.1638,29.3302,29.1638,29.2439,15600.0
2006-09-29 10:00:00,47.46,47.71,47.33,47.46,22500.0,29.2378,29.3918,29.1577,29.2378,22500.0
2006-09-29 10:30:00,47.45,47.47,47.4,47.47,7900.0,29.2316,29.2439,29.2008,29.2439,7900.0
2006-09-29 11:00:00,47.43,47.44,47.35,47.4,9300.0,29.2193,29.2254,29.17,29.2008,9300.0
2006-09-29 11:30:00,47.36,47.45,47.35,47.44,6200.0,29.1761,29.2316,29.17,29.2254,6200.0
2006-09-29 12:00:00,47.42,47.48,47.39,47.48,42800.0,29.2131,29.2501,29.1946,29.2501,42800.0
2006-09-29 12:30:00,47.45,47.5,47.42,47.43,12300.0,29.2316,29.2624,29.2131,29.2193,12300.0
2006-09-29 13:00:00,47.45,47.55,47.44,47.5,9600.0,29.2316,29.2932,29.2254,29.2624,9600.0
2006-09-29 13:30:00,47.5,47.5,47.43,47.45,7500.0,29.2624,29.2624,29.2193,29.2316,7500.0
2006-09-29 14:00:00,47.45,47.45,47.37,47.42,10600.0,29.2316,29.2316,29.1823,29.2131,10600.0
2006-09-29 14:30:00,47.43,47.43,47.37,47.39,24000.0,29.2193,29.2193,29.1823,29.1946,24000.0
2006-09-29 15:00:00,47.37,47.44,47.33,47.43,25700.0,29.1823,29.2254,29.1577,29.2193,25700.0
2006-09-29 15:30:00,47.41,47.42,47.1,47.19,84500.0,29.207,29.2131,29.016,29.0714,84500.0
2006-10-02 09:30:00,47.11,47.2,46.85,46.85,25000.0,29.0221,29.0776,28.862,28.862,25000.0
2006-10-02 10:00:00,46.84,46.96,46.73,46.84,14600.0,28.8558,28.9297,28.788,28.8558,14600.0
2006-10-02 10:30:00,46.81,47.21,46.81,47.19,28400.0,28.8373,29.0837,28.8373,29.0714,28400.0
2006-10-02 11:00:00,47.19,47.25,47.11,47.18,13700.0,29.0714,29.1084,29.0221,29.0653,13700.0
2006-10-02 11:30:00,47.2,47.59,47.2,47.51,36700.0,29.0776,29.3178,29.0776,29.2686,36700.0
2006-10-02 12:00:00,47.49,47.51,47.22,47.24,15600.0,29.2562,29.2686,29.0899,29.1022,15600.0
2006-10-02 12:30:00,47.22,47.33,47.21,47.23,12100.0,29.0899,29.1577,29.0837,29.0961,12100.0
2006-10-02 13:00:00,47.23,47.29,47.21,47.27,9700.0,29.0961,29.133,29.0837,29.1207,9700.0
2006-10-02 13:30:00,47.26,47.28,47.12,47.17,30600.0,29.1145,29.1269,29.0283,29.0591,30600.0
2006-10-02 14:00:00,47.17,47.2,47.11,47.12,22200.0,29.0591,29.0776,29.0221,29.0283,22200.0
2006-10-02 14:30:00,47.12,47.14,46.89,46.92,32800.0,29.0283,29.0406,28.8866,28.9051,32800.0
2006-10-02 15:00:00,46.93,47.06,46.86,47.06,39900.0,28.9112,28.9913,28.8681,28.9913,39900.0
2006-10-02 15:30:00,47.06,47.15,47.04,47.13,87100.0,28.9913,29.0468,28.979,29.0345,87100.0
2006-10-03 09:30:00,47.1,47.1,46.71,47.05,31300.0,29.016,29.016,28.7757,28.9852,31300.0
2006-10-03 10:00:00,47.02,47.02,46.81,46.81,31400.0,28.9667,28.9667,28.8373,28.8373,31400.0
2006-10-03 10:30:00,46.82,46.84,46.63,46.63,27200.0,28.8435,28.8558,28.7264,28.7264,27200.0
2006-10-03 11:00:00,46.65,46.78,46.65,46.76,29800.0,28.7388,28.8188,28.7388,28.8065,29800.0
2006-10-03 11:30:00,46.75,46.77,46.62,46.62,25300.0,28.8004,28.8127,28.7203,28.7203,25300.0
2006-10-03 12:00:00,46.62,46.81,46.58,46.75,13200.0,28.7203,28.8373,28.6956,28.8004,13200.0
2006-10-03 12:30:00,46.74,46.74,46.65,46.69,13900.0,28.7942,28.7942,28.7388,28.7634,13900.0
2006-10-03 13:00:00,46.69,46.69,46.55,46.57,25800.0,28.7634,28.7634,28.6771,28.6895,25800.0
2006-10-03 13:30:00,46.55,46.59,46.51,46.55,20700.0,28.6771,28.7018,28.6525,28.6771,20700.0
2006-10-03 14:00:00,46.55,46.61,46.38,46.38,27300.0,28.6771,28.7141,28.5724,28.5724,27300.0
2006-10-03 14:30:00,46.4,46.48,46.4,46.45,33100.0,28.5847,28.634,28.5847,28.6155,33100.0
2006-10-03 15:00:00,46.46,46.52,46.41,46.41,32300.0,28.6217,28.6587,28.5909,28.5909,32300.0
2006-10-03 15:30:00,46.41,46.42,46.22,46.22,56700.0,28.5909,28.5971,28.4739,28.4739,56700.0
2006-10-04 09:30:00,46.1,46.4,46.04,46.33,15000.0,28.3999,28.5847,28.363,28.5416,15000.0
2006-10-04 10:00:00,46.41,46.66,46.39,46.66,9500.0,28.5909,28.7449,28.5786,28.7449,9500.0
2006-10-04 10:30:00,46.65,46.7,46.59,46.68,11100.0,28.7388,28.7696,28.7018,28.7572,11100.0
2006-10-04 11:00:00,46.68,46.77,46.59,46.74,53300.0,28.7572,28.8127,28.7018,28.7942,53300.0
2006-10-04 11:30:00,46.72,46.85,46.6,46.85,38800.0,28.7819,28.862,28.708,28.862,38800.0
2006-10-04 12:00:00,46.86,46.93,46.81,46.93,8500.0,28.8681,28.9112,28.8373,28.9112,8500.0
2006-10-04 12:30:00,46.92,46.98,46.89,46.98,8000.0,28.9051,28.9421,28.8866,28.9421,8000.0
2006-10-04 13:00:00,46.96,46.99,46.76,46.81,20700.0,28.9297,28.9482,28.8065,28.8373,20700.0
2006-10-04 13:30:00,46.82,46.92,46.82,46.84,21600.0,28.8435,28.9051,28.8435,28.8558,21600.0
2006-10-04 14:00:00,46.86,46.9,46.82,46.87,24200.0,28.8681,28.8928,28.8435,28.8743,24200.0
2006-10-04 14:30:00,46.9,46.96,46.9,46.93,13700.0,28.8928,28.9297,28.8928,28.9112,13700.0
2006-10-04 15:00:00,46.93,46.93,46.8,46.85,23800.0,28.9112,28.9112,28.8312,28.862,23800.0
2006-10-04 15:30:00,46.85,46.93,46.83,46.91,38200.0,28.862,28.9112,28.8496,28.8989,38200.0
2006-10-05 09:30:00,46.86,46.99,46.75,46.94,10000.0,28.8681,28.9482,28.8004,28.9174,10000.0
2006-10-05 10:00:00,46.98,46.99,46.9,46.95,7400.0,28.9421,28.9482,28.8928,28.9236,7400.0
2006-10-05 10:30:00,46.96,46.96,46.9,46.94,10000.0,28.9297,28.9297,28.8928,28.9174,10000.0
2006-10-05 11:00:00,46.96,46.99,46.9,46.92,13000.0,28.9297,28.9482,28.8928,28.9051,13000.0
2006-10-05 11:30:00,46.93,47.01,46.91,46.93,10600.0,28.9112,28.9605,28.8989,28.9112,10600.0
2006-10-05 12:00:00,46.93,47.0,46.93,46.94,59000.0,28.9112,28.9544,28.9112,28.9174,59000.0
2006-10-05 12:30:00,46.9,46.94,46.8,46.9,17000.0,28.8928,28.9174,28.8312,28.8928,17000.0
2006-10-05 13:00:00,46.89,47.03,46.86,47.03,25700.0,28.8866,28.9729,28.8681,28.9729,25700.0
2006-10-05 13:30:00,47.04,47.24,47.02,47.19,11900.0,28.979,29.1022,28.9667,29.0714,11900.0
2006-10-05 14:00:00,47.17,47.17,47.05,47.09,4500.0,29.0591,29.0591,28.9852,29.0098,4500.0
2006-10-05 14:30:00,47.09,47.17,47.09,47.15,9200.0,29.0098,29.0591,29.0098,29.0468,9200.0
2006-10-05 15:00:00,47.15,47.26,47.14,47.26,18200.0,29.0468,29.1145,29.0406,29.1145,18200.0
2006-10-05 15:30:00,47.26,47.26,47.06,47.1,57200.0,29.1145,29.1145,28.9913,29.016,57200.0
2006-10-06 09:30:00,47.0,47.13,46.97,47.01,25400.0,28.9544,29.0345,28.9359,28.9605,25400.0
2006-10-06 10:00:00,46.99,47.0,46.88,46.92,66300.0,28.9482,28.9544,28.8804,28.9051,66300.0
2006-10-06 10:30:00,46.93,47.19,46.91,47.19,16700.0,28.9112,29.0714,28.8989,29.0714,16700.0
2006-10-06 11:00:00,47.18,47.25,47.17,47.24,31000.0,29.0653,29.1084,29.0591,29.1022,31000.0
2006-10-06 11:30:00,47.25,47.25,47.18,47.2,31900.0,29.1084,29.1084,29.0653,29.0776,31900.0
2006-10-06 12:00:00,47.2,47.22,47.14,47.14,16700.0,29.0776,29.0899,29.0406,29.0406,16700.0
2006-10-06 12:30:00,47.15,47.16,47.08,47.15,16100.0,29.0468,29.0529,29.0037,29.0468,16100.0
2006-10-06 13:00:00,47.17,47.28,47.15,47.27,16800.0,29.0591,29.1269,29.0468,29.1207,16800.0
2006-10-06 13:30:00,47.27,47.35,47.26,47.34,16700.0,29.1207,29.17,29.1145,29.1638,16700.0
2006-10-06 14:00:00,47.35,47.35,47.31,47.32,7200.0,29.17,29.17,29.1453,29.1515,7200.0
2006-10-06 14:30:00,47.32,47.33,47.26,47.26,22300.0,29.1515,29.1577,29.1145,29.1145,22300.0
2006-10-06 15:00:00,47.26,47.27,47.21,47.21,32100.0,29.1145,29.1207,29.0837,29.0837,32100.0
2006-10-06 15:30:00,47.21,47.22,47.05,47.05,60300.0,29.0837,29.0899,28.9852,28.9852,60300.0
2006-10-09 09:30:00,46.94,47.18,46.9,47.09,17300.0,28.9174,29.0653,28.8928,29.0098,17300.0
2006-10-09 10:00:00,47.16,47.24,47.08,47.09,14200.0,29.0529,29.1022,29.0037,29.0098,14200.0
2006-10-09 10:30:00,47.09,47.15,47.03,47.15,17600.0,29.0098,29.0468,28.9729,29.0468,17600.0
2006-10-09 11:00:00,47.15,47.32,47.1,47.31,8300.0,29.0468,29.1515,29.016,29.1453,8300.0
2006-10-09 11:30:00,47.33,47.43,47.32,47.41,14700.0,29.1577,29.2193,29.1515,29.207,14700.0
2006-10-09 12:00:00,47.39,47.42,47.38,47.41,6400.0,29.1946,29.2131,29.1885,29.207,6400.0
2006-10-09 12:30:00,47.42,47.51,47.35,47.36,22900.0,29.2131,29.2686,29.17,29.1761,22900.0
2006-10-09 13:00:00,47.35,47.51,47.34,47.5,13900.0,29.17,29.2686,29.1638,29.2624,13900.0
2006-10-09 13:30:00,47.54,47.6,47.48,47.52,25100.0,29.287,29.324,29.2501,29.2747,25100.0
2006-10-09 14:00:00,47.55,47.63,47.54,47.59,24400.0,29.2932,29.3425,29.287,29.3178,24400.0
2006-10-09 14:30:00,47.59,47.62,47.56,47.6,16500.0,29.3178,29.3363,29.2994,29.324,16500.0
2006-10-09 15:00:00,47.6,47.61,47.5,47.53,20200.0,29.324,29.3302,29.2624,29.2809,20200.0
2006-10-09 15:30:00,47.53,47.58,47.51,47.56,25300.0,29.2809,29.3117,29.2686,29.2994,25300.0
2006-10-10 09:30:00,47.55,47.69,47.41,47.43,14600.0,29.2932,29.3794,29.207,29.2193,14600.0
2006-10-10 10:00:00,47.43,47.5,47.31,47.45,13400.0,29.2193,29.2624,29.1453,29.2316,13400.0
2006-10-10 10:30:00,47.46,47.65,47.45,47.61,14900.0,29.2378,29.3548,29.2316,29.3302,14900.0
2006-10-10 11:00:00,47.61,47.75,47.52,47.7,15900.0,29.3302,29.4164,29.2747,29.3856,15900.0
2006-10-10 11:30:00,47.68,47.69,47.58,47.6,8300.0,29.3733,29.3794,29.3117,29.324,8300.0
2006-10-10 12:00:00,47.6,47.66,47.54,47.55,11000.0,29.324,29.361,29.287,29.2932,11000.0
2006-10-10 12:30:00,47.55,47.55,47.51,47.55,8500.0,29.2932,29.2932,29.2686,29.2932,8500.0
2006-10-10 13:00:00,47.56,47.59,47.5,47.5,8100.0,29.2994,29.3178,29.2624,29.2624,8100.0
2006-10-10 13:30:00,47.5,47.51,47.4,47.45,11200.0,29.2624,29.2686,29.2008,29.2316,11200.0
2006-10-10 14:00:00,47.44,47.5,47.43,47.45,11300.0,29.2254,29.2624,29.2193,29.2316,11300.0
2006-10-10 14:30:00,47.45,47.48,47.45,47.47,20400.0,29.2316,29.2501,29.2316,29.2439,20400.0
2006-10-10 15:00:00,47.46,47.49,47.41,47.42,16200.0,29.2378,29.2562,29.207,29.2131,16200.0
2006-10-10 15:30:00,47.42,47.57,47.41,47.49,25800.0,29.2131,29.3055,29.207,29.2562,25800.0
2006-10-11 09:30:00,47.41,47.54,47.3,47.49,11400.0,29.207,29.287,29.1392,29.2562,11400.0
2006-10-11 10:00:00,47.48,47.54,47.42,47.47,8000.0,29.2501,29.287,29.2131,29.2439,8000.0
2006-10-11 10:30:00,47.48,47.5,47.41,47.42,13600.0,29.2501,29.2624,29.207,29.2131,13600.0
2006-10-11 11:00:00,47.45,47.53,47.43,47.5,10700.0,29.2316,29.2809,29.2193,29.2624,10700.0
2006-10-11 11:30:00,47.49,47.56,47.48,47.55,8000.0,29.2562,29.2994,29.2501,29.2932,8000.0
2006-10-11 12:00:00,47.56,47.57,47.49,47.51,5100.0,29.2994,29.3055,29.2562,29.2686,5100.0
2006-10-11 12:30:00,47.52,47.64,47.51,47.63,9300.0,29.2747,29.3486,29.2686,29.3425,9300.0
2006-10-11 13:00:00,47.63,47.63,47.56,47.6,11400.0,29.3425,29.3425,29.2994,29.324,11400.0
2006-10-11 13:30:00,47.6,47.61,47.55,47.57,8300.0,29.324,29.3302,29.2932,29.3055,8300.0
2006-10-11 14:00:00,47.57,47.57,47.35,47.41,20600.0,29.3055,29.3055,29.17,29.207,20600.0
2006-10-11 14:30:00,47.4,47.42,47.25,47.42,12700.0,29.2008,29.2131,29.1084,29.2131,12700.0
2006-10-11 15:00:00,47.38,47.57,47.32,47.53,21300.0,29.1885,29.3055,29.1515,29.2809,21300.0
2006-10-11 15:30:00,47.53,47.55,47.44,47.52,18700.0,29.2809,29.2932,29.2254,29.2747,18700.0
2006-10-12 09:30:00,47.58,47.75,47.43,47.69,32200.0,29.3117,29.4164,29.2193,29.3794,32200.0
2006-10-12 10:00:00,47.68,47.82,47.64,47.8,38200.0,29.3733,29.4595,29.3486,29.4472,38200.0
2006-10-12 10:30:00,47.77,47.8,47.71,47.74,4100.0,29.4287,29.4472,29.3918,29.4102,4100.0
2006-10-12 11:00:00,47.73,47.79,47.68,47.79,9500.0,29.4041,29.4411,29.3733,29.4411,9500.0
2006-10-12 11:30:00,47.79,47.8,47.75,47.8,5400.0,29.4411,29.4472,29.4164,29.4472,5400.0
2006-10-12 12:00:00,47.8,47.8,47.75,47.76,2900.0,29.4472,29.4472,29.4164,29.4226,2900.0
2006-10-12 12:30:00,47.78,47.79,47.75,47.75,6700.0,29.4349,29.4411,29.4164,29.4164,6700.0
2006-10-12 13:00:00,47.76,47.77,47.75,47.75,10600.0,29.4226,29.4287,29.4164,29.4164,10600.0
2006-10-12 13:30:00,47.76,47.77,47.68,47.69,6700.0,29.4226,29.4287,29.3733,29.3794,6700.0
2006-10-12 14:00:00,47.69,47.78,47.67,47.73,16000.0,29.3794,29.4349,29.3671,29.4041,16000.0
2006-10-12 14:30:00,47.74,47.77,47.71,47.73,6100.0,29.4102,29.4287,29.3918,29.4041,6100.0
2006-10-12 15:00:00,47.74,47.8,47.7,47.71,25300.0,29.4102,29.4472,29.3856,29.3918,25300.0
2006-10-12 15:30:00,47.75,47.95,47.71,47.93,31800.0,29.4164,29.5396,29.3918,29.5273,31800.0
2006-10-13 09:30:00,47.8,47.89,47.65,47.85,21900.0,29.4472,29.5027,29.3548,29.478,21900.0
2006-10-13 10:00:00,47.88,47.95,47.81,47.95,15600.0,29.4965,29.5396,29.4534,29.5396,15600.0
2006-10-13 10:30:00,47.97,48.1,47.9,47.9,29600.0,29.5519,29.632,29.5088,29.5088,29600.0
2006-10-13 11:00:00,47.89,47.9,47.83,47.85,8800.0,29.5027,29.5088,29.4657,29.478,8800.0
2006-10-13 11:30:00,47.84,47.86,47.81,47.84,5100.0,29.4719,29.4842,29.4534,29.4719,5100.0
2006-10-13 12:00:00,47.81,47.91,47.81,47.9,9700.0,29.4534,29.515,29.4534,29.5088,9700.0
2006-10-13 12:30:00,47.89,47.92,47.8,47.81,25200.0,29.5027,29.5211,29.4472,29.4534,25200.0
2006-10-13 13:00:00,47.81,47.94,47.8,47.91,12700.0,29.4534,29.5335,29.4472,29.515,12700.0
2006-10-13 13:30:00,47.91,47.93,47.81,47.81,11100.0,29.515,29.5273,29.4534,29.4534,11100.0
2006-10-13 14:00:00,47.85,47.85,47.78,47.8,16100.0,29.478,29.478,29.4349,29.4472,16100.0
2006-10-13 14:30:00,47.81,47.81,47.72,47.76,32600.0,29.4534,29.4534,29.3979,29.4226,32600.0
2006-10-13 15:00:00,47.76,47.77,47.65,47.67,21000.0,29.4226,29.4287,29.3548,29.3671,21000.0
2006-10-13 15:30:00,47.67,47.71,47.64,47.68,39500.0,29.3671,29.3918,29.3486,29.3733,39500.0
2006-10-16 09:30:00,47.61,47.74,47.5,47.65,10000.0,29.3302,29.4102,29.2624,29.3548,10000.0
2006-10-16 10:00:00,47.65,47.75,47.63,47.67,27300.0,29.3548,29.4164,29.3425,29.3671,27300.0
2006-10-16 10:30:00,47.67,47.67,47.56,47.59,11300.0,29.3671,29.3671,29.2994,29.3178,11300.0
2006-10-16 11:00:00,47.59,47.68,47.59,47.64,12500.0,29.3178,29.3733,29.3178,29.3486,12500.0
2006-10-16 11:30:00,47.65,47.68,47.4,47.42,16900.0,29.3548,29.3733,29.2008,29.2131,16900.0
2006-10-16 12:00:00,47.44,47.5,47.44,47.49,7300.0,29.2254,29.2624,29.2254,29.2562,7300.0
2006-10-16 12:30:00,47.5,47.61,47.5,47.6,5700.0,29.2624,29.3302,29.2624,29.324,5700.0
2006-10-16 13:00:00,47.6,47.63,47.57,47.6,10100.0,29.324,29.3425,29.3055,29.324,10100.0
2006-10-16 13:30:00,47.6,47.64,47.58,47.64,19900.0,29.324,29.3486,29.3117,29.3486,19900.0
2006-10-16 14:00:00,47.63,47.63,47.47,47.56,15100.0,29.3425,29.3425,29.2439,29.2994,15100.0
2006-10-16 14:30:00,47.53,47.56,47.47,47.49,8300.0,29.2809,29.2994,29.2439,29.2562,8300.0
2006-10-16 15:00:00,47.5,47.52,47.39,47.43,25000.0,29.2624,29.2747,29.1946,29.2193,25000.0
2006-10-16 15:30:00,47.46,47.6,47.43,47.55,53700.0,29.2378,29.324,29.2193,29.2932,53700.0
2006-10-17 09:30:00,48.5,49.45,48.49,49.28,175700.0,29.8784,30.4637,29.8723,30.359,175700.0
2006-10-17 10:00:00,49.28,49.34,48.65,48.68,142500.0,30.359,30.3959,29.9709,29.9893,142500.0
2006-10-17 10:30:00,48.66,48.75,48.61,48.74,77800.0,29.977,30.0325,29.9462,30.0263,77800.0
2006-10-17 11:00:00,48.7,48.74,48.27,48.54,115000.0,30.0017,30.0263,29.7368,29.9031,115000.0
2006-10-17 11:30:00,48.54,48.78,48.54,48.69,132500.0,29.9031,30.0509,29.9031,29.9955,132500.0
2006-10-17 12:00:00,48.68,48.87,48.62,48.75,93200.0,29.9893,30.1064,29.9524,30.0325,93200.0
2006-10-17 12:30:00,48.75,48.82,48.72,48.75,49500.0,30.0325,30.0756,30.014,30.0325,49500.0
2006-10-17 13:00:00,48.75,48.79,48.6,48.6,26000.0,30.0325,30.0571,29.9401,29.9401,26000.0
2006-10-17 13:30:00,48.6,48.7,48.6,48.67,29400.0,29.9401,30.0017,29.9401,29.9832,29400.0
2006-10-17 14:00:00,48.67,48.78,48.65,48.74,40900.0,29.9832,30.0509,29.9709,30.0263,40900.0
2006-10-17 14:30:00,48.73,48.85,48.71,48.78,49300.0,30.0201,30.0941,30.0078,30.0509,49300.0
2006-10-17 15:00:00,48.8,49.32,48.8,49.31,58600.0,30.0633,30.3836,30.0633,30.3774,58600.0
2006-10-17 15:30:00,49.31,49.38,49.19,49.33,93100.0,30.3774,30.4206,30.3035,30.3898,93100.0
2006-10-18 09:30:00,49.51,50.44,49.5,49.76,98100.0,30.5007,31.0736,30.4945,30.6547,98100.0
2006-10-18 10:00:00,49.76,49.79,49.46,49.58,58700.0,30.6547,30.6732,30.4699,30.5438,58700.0
2006-10-18 10:30:00,49.58,49.58,49.2,49.28,71600.0,30.5438,30.5438,30.3097,30.359,71600.0
2006-10-18 11:00:00,49.28,49.35,49.0,49.02,74700.0,30.359,30.4021,30.1865,30.1988,74700.0
2006-10-18 11:30:00,49.03,49.6,49.0,49.51,54100.0,30.205,30.5561,30.1865,30.5007,54100.0
2006-10-18 12:00:00,49.54,49.81,49.51,49.81,33000.0,30.5191,30.6855,30.5007,30.6855,33000.0
2006-10-18 12:30:00,49.82,49.89,49.58,49.6,24500.0,30.6916,30.7348,30.5438,30.5561,24500.0
2006-10-18 13:00:00,49.58,49.64,49.52,49.52,71300.0,30.5438,30.5807,30.5068,30.5068,71300.0
2006-10-18 13:30:00,49.52,49.53,49.39,49.49,27800.0,30.5068,30.513,30.4267,30.4883,27800.0
2006-10-18 14:00:00,49.49,49.5,49.36,49.39,54700.0,30.4883,30.4945,30.4083,30.4267,54700.0
2006-10-18 14:30:00,49.39,49.5,49.31,49.45,31900.0,30.4267,30.4945,30.3774,30.4637,31900.0
2006-10-18 15:00:00,49.46,49.46,49.26,49.31,64300.0,30.4699,30.4699,30.3466,30.3774,64300.0
2006-10-18 15:30:00,49.29,49.32,48.99,49.19,105800.0,30.3651,30.3836,30.1803,30.3035,105800.0
2006-10-19 09:30:00,49.08,49.08,48.77,48.83,30700.0,30.2358,30.2358,30.0448,30.0817,30700.0
2006-10-19 10:00:00,48.83,48.83,48.58,48.67,45600.0,30.0817,30.0817,29.9277,29.9832,45600.0
2006-10-19 10:30:00,48.67,48.77,48.63,48.71,32200.0,29.9832,30.0448,29.9585,30.0078,32200.0
2006-10-19 11:00:00,48.71,48.76,48.68,48.74,35600.0,30.0078,30.0386,29.9893,30.0263,35600.0
2006-10-19 11:30:00,48.72,48.77,48.64,48.76,25400.0,30.014,30.0448,29.9647,30.0386,25400.0
2006-10-19 12:00:00,48.75,48.83,48.71,48.73,25200.0,30.0325,30.0817,30.0078,30.0201,25200.0
2006-10-19 12:30:00,48.76,48.76,48.59,48.59,22800.0,30.0386,30.0386,29.9339,29.9339,22800.0
2006-10-19 13:00:00,48.59,48.66,48.58,48.61,34400.0,29.9339,29.977,29.9277,29.9462,34400.0
2006-10-19 13:30:00,48.61,48.64,48.54,48.59,24000.0,29.9462,29.9647,29.9031,29.9339,24000.0
2006-10-19 14:00:00,48.58,48.58,48.48,48.51,27600.0,29.9277,29.9277,29.8661,29.8846,27600.0
2006-10-19 14:30:00,48.54,48.57,48.43,48.47,19900.0,29.9031,29.9216,29.8353,29.86,19900.0
2006-10-19 15:00:00,48.47,48.51,48.44,48.47,37700.0,29.86,29.8846,29.8415,29.86,37700.0
2006-10-19 15:30:00,48.47,48.5,48.39,48.46,95300.0,29.86,29.8784,29.8107,29.8538,95300.0
2006-10-20 09:30:00,48.53,48.65,48.36,48.42,16600.0,29.8969,29.9709,29.7922,29.8292,16600.0
2006-10-20 10:00:00,48.42,48.44,48.24,48.36,12900.0,29.8292,29.8415,29.7183,29.7922,12900.0
2006-10-20 10:30:00,48.34,48.34,48.18,48.27,13400.0,29.7799,29.7799,29.6813,29.7368,13400.0
2006-10-20 11:00:00,48.28,48.43,48.28,48.4,11100.0,29.7429,29.8353,29.7429,29.8168,11100.0
2006-10-20 11:30:00,48.41,48.45,48.38,48.42,6800.0,29.823,29.8476,29.8045,29.8292,6800.0
2006-10-20 12:00:00,48.42,48.49,48.38,48.49,4300.0,29.8292,29.8723,29.8045,29.8723,4300.0
2006-10-20 12:30:00,48.49,48.55,48.47,48.47,6400.0,29.8723,29.9092,29.86,29.86,6400.0
2006-10-20 13:00:00,48.46,48.51,48.26,48.32,20900.0,29.8538,29.8846,29.7306,29.7676,20900.0
2006-10-20 13:30:00,48.31,48.46,48.29,48.41,12600.0,29.7614,29.8538,29.7491,29.823,12600.0
2006-10-20 14:00:00,48.41,48.49,48.4,48.49,10200.0,29.823,29.8723,29.8168,29.8723,10200.0
2006-10-20 14:30:00,48.47,48.47,48.38,48.38,15900.0,29.86,29.86,29.8045,29.8045,15900.0
2006-10-20 15:00:00,48.4,48.5,48.35,48.44,18000.0,29.8168,29.8784,29.786,29.8415,18000.0
2006-10-20 15:30:00,48.44,48.45,48.34,48.42,30200.0,29.8415,29.8476,29.7799,29.8292,30200.0
2006-10-23 09:30:00,48.3,48.5,48.15,48.5,23800.0,29.7552,29.8784,29.6628,29.8784,23800.0
2006-10-23 10:00:00,48.5,48.8,48.5,48.78,33300.0,29.8784,30.0633,29.8784,30.0509,33300.0
2006-10-23 10:30:00,48.76,48.8,48.67,48.72,39000.0,30.0386,30.0633,29.9832,30.014,39000.0
2006-10-23 11:00:00,48.74,48.87,48.74,48.84,12000.0,30.0263,30.1064,30.0263,30.0879,12000.0
2006-10-23 11:30:00,48.81,48.88,48.77,48.85,16000.0,30.0694,30.1125,30.0448,30.0941,16000.0
2006-10-23 12:00:00,48.85,48.94,48.84,48.88,11000.0,30.0941,30.1495,30.0879,30.1125,11000.0
2006-10-23 12:30:00,48.88,48.91,48.83,48.83,7600.0,30.1125,30.131,30.0817,30.0817,7600.0
2006-10-23 13:00:00,48.83,48.85,48.78,48.85,9900.0,30.0817,30.0941,30.0509,30.0941,9900.0
2006-10-23 13:30:00,48.84,48.84,48.75,48.84,13600.0,30.0879,30.0879,30.0325,30.0879,13600.0
2006-10-23 14:00:00,48.86,48.86,48.77,48.85,17300.0,30.1002,30.1002,30.0448,30.0941,17300.0
2006-10-23 14:30:00,48.84,48.9,48.8,48.83,16800.0,30.0879,30.1249,30.0633,30.0817,16800.0
2006-10-23 15:00:00,48.81,48.87,48.78,48.82,22500.0,30.0694,30.1064,30.0509,30.0756,22500.0
2006-10-23 15:30:00,48.82,48.9,48.77,48.88,42500.0,30.0756,30.1249,30.0448,30.1125,42500.0
2006-10-24 09:30:00,48.73,48.73,48.5,48.67,11000.0,30.0201,30.0201,29.8784,29.9832,11000.0
2006-10-24 10:00:00,48.67,48.79,48.67,48.79,9900.0,29.9832,30.0571,29.9832,30.0571,9900.0
2006-10-24 10:30:00,48.78,48.82,48.71,48.8,15100.0,30.0509,30.0756,30.0078,30.0633,15100.0
2006-10-24 11:00:00,48.84,48.86,48.77,48.86,10700.0,30.0879,30.1002,30.0448,30.1002,10700.0
2006-10-24 11:30:00,48.84,48.86,48.77,48.8,18300.0,30.0879,30.1002,30.0448,30.0633,18300.0
2006-10-24 12:00:00,48.8,48.83,48.79,48.8,9100.0,30.0633,30.0817,30.0571,30.0633,9100.0
2006-10-24 12:30:00,48.79,48.84,48.76,48.81,14500.0,30.0571,30.0879,30.0386,30.0694,14500.0
2006-10-24 13:00:00,48.8,48.84,48.78,48.82,9700.0,30.0633,30.0879,30.0509,30.0756,9700.0
2006-10-24 13:30:00,48.83,48.86,48.78,48.8,8900.0,30.0817,30.1002,30.0509,30.0633,8900.0
2006-10-24 14:00:00,48.8,48.85,48.79,48.85,14200.0,30.0633,30.0941,30.0571,30.0941,14200.0
2006-10-24 14:30:00,48.86,48.86,48.8,48.84,11300.0,30.1002,30.1002,30.0633,30.0879,11300.0
2006-10-24 15:00:00,48.86,48.98,48.84,48.87,28600.0,30.1002,30.1742,30.0879,30.1064,28600.0
2006-10-24 15:30:00,48.86,48.93,48.85,48.93,51200.0,30.1002,30.1433,30.0941,30.1433,51200.0
2006-10-25 09:30:00,48.9,49.03,48.9,48.97,25900.0,30.1249,30.205,30.1249,30.168,25900.0
2006-10-25 10:00:00,48.96,49.03,48.9,48.98,23600.0,30.1618,30.205,30.1249,30.1742,23600.0
2006-10-25 10:30:00,48.97,48.97,48.85,48.85,13500.0,30.168,30.168,30.0941,30.0941,13500.0
2006-10-25 11:00:00,48.85,48.9,48.8,48.87,13000.0,30.0941,30.1249,30.0633,30.1064,13000.0
2006-10-25 11:30:00,48.87,48.94,48.8,48.9,18800.0,30.1064,30.1495,30.0633,30.1249,18800.0
2006-10-25 12:00:00,48.87,48.92,48.79,48.79,7800.0,30.1064,30.1372,30.0571,30.0571,7800.0
2006-10-25 12:30:00,48.77,48.79,48.56,48.7,15000.0,30.0448,30.0571,29.9154,30.0017,15000.0
2006-10-25 13:00:00,48.68,48.75,48.67,48.73,23200.0,29.9893,30.0325,29.9832,30.0201,23200.0
2006-10-25 13:30:00,48.72,48.79,48.7,48.78,6400.0,30.014,30.0571,30.0017,30.0509,6400.0
2006-10-25 14:00:00,48.77,48.85,48.68,48.72,18000.0,30.0448,30.0941,29.9893,30.014,18000.0
2006-10-25 14:30:00,48.74,48.84,48.66,48.84,21100.0,30.0263,30.0879,29.977,30.0879,21100.0
2006-10-25 15:00:00,48.84,48.91,48.81,48.85,21600.0,30.0879,30.131,30.0694,30.0941,21600.0
2006-10-25 15:30:00,48.84,48.9,48.77,48.82,24300.0,30.0879,30.1249,30.0448,30.0756,24300.0
2006-10-26 09:30:00,48.88,49.15,48.88,48.98,24800.0,30.1125,30.2789,30.1125,30.1742,24800.0
2006-10-26 10:00:00,49.05,49.05,48.71,48.71,11100.0,30.2173,30.2173,30.0078,30.0078,11100.0
2006-10-26 10:30:00,48.71,48.8,48.62,48.72,15200.0,30.0078,30.0633,29.9524,30.014,15200.0
2006-10-26 11:00:00,48.72,48.73,48.62,48.7,21100.0,30.014,30.0201,29.9524,30.0017,21100.0
2006-10-26 11:30:00,48.71,48.84,48.71,48.74,11900.0,30.0078,30.0879,30.0078,30.0263,11900.0
2006-10-26 12:00:00,48.78,48.82,48.71,48.76,18300.0,30.0509,30.0756,30.0078,30.0386,18300.0
2006-10-26 12:30:00,48.75,48.83,48.74,48.78,11600.0,30.0325,30.0817,30.0263,30.0509,11600.0
2006-10-26 13:00:00,48.8,48.87,48.77,48.84,13400.0,30.0633,30.1064,30.0448,30.0879,13400.0
2006-10-26 13:30:00,48.85,48.9,48.8,48.81,10800.0,30.0941,30.1249,30.0633,30.0694,10800.0
2006-10-26 14:00:00,48.81,48.93,48.81,48.9,20000.0,30.0694,30.1433,30.0694,30.1249,20000.0
2006-10-26 14:30:00,48.9,48.92,48.87,48.89,13800.0,30.1249,30.1372,30.1064,30.1187,13800.0
2006-10-26 15:00:00,48.89,48.92,48.85,48.89,18900.0,30.1187,30.1372,30.0941,30.1187,18900.0
2006-10-26 15:30:00,48.89,48.9,48.86,48.9,28700.0,30.1187,30.1249,30.1002,30.1249,28700.0
2006-10-27 09:30:00,48.8,48.89,48.63,48.87,7500.0,30.0633,30.1187,29.9585,30.1064,7500.0
2006-10-27 10:00:00,48.88,48.92,48.66,48.67,17400.0,30.1125,30.1372,29.977,29.9832,17400.0
2006-10-27 10:30:00,48.68,48.78,48.63,48.67,15300.0,29.9893,30.0509,29.9585,29.9832,15300.0
2006-10-27 11:00:00,48.67,48.69,48.64,48.65,7300.0,29.9832,29.9955,29.9647,29.9709,7300.0
2006-10-27 11:30:00,48.65,48.69,48.59,48.64,10800.0,29.9709,29.9955,29.9339,29.9647,10800.0
2006-10-27 12:00:00,48.64,48.68,48.62,48.62,4700.0,29.9647,29.9893,29.9524,29.9524,4700.0
2006-10-27 12:30:00,48.62,48.65,48.59,48.6,10600.0,29.9524,29.9709,29.9339,29.9401,10600.0
2006-10-27 13:00:00,48.61,48.65,48.52,48.53,14000.0,29.9462,29.9709,29.8908,29.8969,14000.0
2006-10-27 13:30:00,48.53,48.58,48.44,48.58,22900.0,29.8969,29.9277,29.8415,29.9277,22900.0
2006-10-27 14:00:00,48.56,48.56,48.41,48.42,19600.0,29.9154,29.9154,29.823,29.8292,19600.0
2006-10-27 14:30:00,48.44,48.46,48.35,48.42,26500.0,29.8415,29.8538,29.786,29.8292,26500.0
2006-10-27 15:00:00,48.43,48.52,48.4,48.43,15000.0,29.8353,29.8908,29.8168,29.8353,15000.0
2006-10-27 15:30:00,48.45,48.45,48.24,48.33,35600.0,29.8476,29.8476,29.7183,29.7737,35600.0
2006-10-30 09:30:00,48.14,48.22,47.85,47.85,13500.0,29.6567,29.706,29.478,29.478,13500.0
2006-10-30 10:00:00,47.85,47.99,47.76,47.93,11400.0,29.478,29.5643,29.4226,29.5273,11400.0
2006-10-30 10:30:00,47.92,48.0,47.91,47.95,15700.0,29.5211,29.5704,29.515,29.5396,15700.0
2006-10-30 11:00:00,47.96,48.22,47.96,48.09,13200.0,29.5458,29.706,29.5458,29.6259,13200.0
2006-10-30 11:30:00,48.13,48.16,48.05,48.08,13200.0,29.6505,29.669,29.6012,29.6197,13200.0
2006-10-30 12:00:00,48.12,48.15,47.96,48.09,9700.0,29.6443,29.6628,29.5458,29.6259,9700.0
2006-10-30 12:30:00,48.07,48.08,47.99,48.08,11600.0,29.6135,29.6197,29.5643,29.6197,11600.0
2006-10-30 13:00:00,48.07,48.24,48.07,48.2,11700.0,29.6135,29.7183,29.6135,29.6936,11700.0
2006-10-30 13:30:00,48.22,48.33,48.17,48.25,14900.0,29.706,29.7737,29.6752,29.7244,14900.0
2006-10-30 14:00:00,48.25,48.27,48.17,48.21,13900.0,29.7244,29.7368,29.6752,29.6998,13900.0
2006-10-30 14:30:00,48.21,48.23,48.1,48.18,25000.0,29.6998,29.7121,29.632,29.6813,25000.0
2006-10-30 15:00:00,48.17,48.25,48.15,48.24,46400.0,29.6752,29.7244,29.6628,29.7183,46400.0
2006-10-30 15:30:00,48.22,48.32,48.19,48.3,20900.0,29.706,29.7676,29.6875,29.7552,20900.0
2006-10-31 09:30:00,48.35,48.68,48.27,48.6,31400.0,29.786,29.9893,29.7368,29.9401,31400.0
2006-10-31 10:00:00,48.6,48.6,48.35,48.37,10000.0,29.9401,29.9401,29.786,29.7984,10000.0
2006-10-31 10:30:00,48.39,48.46,48.38,48.43,5100.0,29.8107,29.8538,29.8045,29.8353,5100.0
2006-10-31 11:00:00,48.45,48.45,48.39,48.4,1600.0,29.8476,29.8476,29.8107,29.8168,1600.0
2006-10-31 11:30:00,48.38,48.39,48.3,48.34,9300.0,29.8045,29.8107,29.7552,29.7799,9300.0
2006-10-31 12:00:00,48.34,48.38,48.3,48.33,5600.0,29.7799,29.8045,29.7552,29.7737,5600.0
2006-10-31 12:30:00,48.32,48.33,48.2,48.21,7200.0,29.7676,29.7737,29.6936,29.6998,7200.0
2006-10-31 13:00:00,48.21,48.23,48.12,48.16,7100.0,29.6998,29.7121,29.6443,29.669,7100.0
2006-10-31 13:30:00,48.17,48.22,48.12,48.19,6800.0,29.6752,29.706,29.6443,29.6875,6800.0
2006-10-31 14:00:00,48.16,48.35,48.16,48.34,20200.0,29.669,29.786,29.669,29.7799,20200.0
2006-10-31 14:30:00,48.33,48.35,48.31,48.33,5600.0,29.7737,29.786,29.7614,29.7737,5600.0
2006-10-31 15:00:00,48.31,48.35,48.27,48.33,8800.0,29.7614,29.786,29.7368,29.7737,8800.0
2006-10-31 15:30:00,48.33,48.41,48.26,48.3,17000.0,29.7737,29.823,29.7306,29.7552,17000.0
2006-11-01 09:30:00,48.47,48.52,48.37,48.47,12000.0,29.86,29.8908,29.7984,29.86,12000.0
2006-11-01 10:00:00,48.46,48.68,48.4,48.48,27700.0,29.8538,29.9893,29.8168,29.8661,27700.0
2006-11-01 10:30:00,48.48,48.53,48.45,48.47,8800.0,29.8661,29.8969,29.8476,29.86,8800.0
2006-11-01 11:00:00,48.47,48.59,48.44,48.54,6400.0,29.86,29.9339,29.8415,29.9031,6400.0
2006-11-01 11:30:00,48.51,48.54,48.45,48.45,8400.0,29.8846,29.9031,29.8476,29.8476,8400.0
2006-11-01 12:00:00,48.45,48.46,48.41,48.45,8500.0,29.8476,29.8538,29.823,29.8476,8500.0
2006-11-01 12:30:00,48.44,48.45,48.32,48.34,14600.0,29.8415,29.8476,29.7676,29.7799,14600.0
2006-11-01 13:00:00,48.33,48.4,48.3,48.4,19900.0,29.7737,29.8168,29.7552,29.8168,19900.0
2006-11-01 13:30:00,48.4,48.4,48.31,48.31,6600.0,29.8168,29.8168,29.7614,29.7614,6600.0
2006-11-01 14:00:00,48.32,48.34,48.26,48.28,10500.0,29.7676,29.7799,29.7306,29.7429,10500.0
2006-11-01 14:30:00,48.3,48.3,48.15,48.18,11900.0,29.7552,29.7552,29.6628,29.6813,11900.0
2006-11-01 15:00:00,48.17,48.17,47.95,47.95,27600.0,29.6752,29.6752,29.5396,29.5396,27600.0
2006-11-01 15:30:00,47.96,48.0,47.83,47.87,33300.0,29.5458,29.5704,29.4657,29.4903,33300.0
2006-11-02 09:30:00,47.51,47.82,47.26,47.35,11700.0,29.4351,29.6272,29.2802,29.336,11700.0
2006-11-02 10:00:00,47.34,47.45,47.3,47.37,12500.0,29.3298,29.3979,29.305,29.3484,12500.0
2006-11-02 10:30:00,47.4,47.53,47.37,47.5,6400.0,29.367,29.4475,29.3484,29.4289,6400.0
2006-11-02 11:00:00,47.51,47.57,47.45,47.47,5100.0,29.4351,29.4723,29.3979,29.4103,5100.0
2006-11-02 11:30:00,47.47,47.48,47.38,47.38,7700.0,29.4103,29.4165,29.3546,29.3546,7700.0
2006-11-02 12:00:00,47.39,47.47,47.37,47.41,4700.0,29.3608,29.4103,29.3484,29.3731,4700.0
2006-11-02 12:30:00,47.42,47.43,47.35,47.39,7000.0,29.3793,29.3855,29.336,29.3608,7000.0
2006-11-02 13:00:00,47.38,47.43,47.33,47.43,4800.0,29.3546,29.3855,29.3236,29.3855,4800.0
2006-11-02 13:30:00,47.42,47.48,47.32,47.37,5900.0,29.3793,29.4165,29.3174,29.3484,5900.0
2006-11-02 14:00:00,47.38,47.45,47.38,47.45,6300.0,29.3546,29.3979,29.3546,29.3979,6300.0
2006-11-02 14:30:00,47.45,47.45,47.31,47.33,5000.0,29.3979,29.3979,29.3112,29.3236,5000.0
2006-11-02 15:00:00,47.34,47.39,47.32,47.35,9900.0,29.3298,29.3608,29.3174,29.336,9900.0
2006-11-02 15:30:00,47.33,47.47,47.33,47.46,20900.0,29.3236,29.4103,29.3236,29.4041,20900.0
2006-11-03 09:30:00,47.62,47.85,47.54,47.64,12400.0,29.5033,29.6458,29.4537,29.5156,12400.0
2006-11-03 10:00:00,47.5,47.64,47.5,47.57,29000.0,29.4289,29.5156,29.4289,29.4723,29000.0
2006-11-03 10:30:00,47.56,47.57,47.48,47.5,14700.0,29.4661,29.4723,29.4165,29.4289,14700.0
2006-11-03 11:00:00,47.48,47.5,47.21,47.25,21400.0,29.4165,29.4289,29.2492,29.274,21400.0
2006-11-03 11:30:00,47.25,47.31,47.14,47.23,9400.0,29.274,29.3112,29.2059,29.2616,9400.0
2006-11-03 12:00:00,47.22,47.22,47.09,47.18,5700.0,29.2554,29.2554,29.1749,29.2306,5700.0
2006-11-03 12:30:00,47.19,47.19,47.02,47.04,7000.0,29.2368,29.2368,29.1315,29.1439,7000.0
2006-11-03 13:00:00,47.05,47.15,46.99,47.15,7200.0,29.1501,29.2121,29.1129,29.2121,7200.0
2006-11-03 13:30:00,47.18,47.24,47.12,47.12,5400.0,29.2306,29.2678,29.1935,29.1935,5400.0
2006-11-03 14:00:00,47.13,47.21,47.09,47.19,5900.0,29.1997,29.2492,29.1749,29.2368,5900.0
2006-11-03 14:30:00,47.18,47.19,47.09,47.13,12000.0,29.2306,29.2368,29.1749,29.1997,12000.0
2006-11-03 15:00:00,47.13,47.17,47.09,47.13,16300.0,29.1997,29.2245,29.1749,29.1997,16300.0
2006-11-03 15:30:00,47.13,47.25,47.13,47.25,20300.0,29.1997,29.274,29.1997,29.274,20300.0
2006-11-06 09:30:00,47.39,47.58,47.39,47.58,9400.0,29.3608,29.4785,29.3608,29.4785,9400.0
2006-11-06 10:00:00,47.6,47.78,47.6,47.7,27600.0,29.4909,29.6024,29.4909,29.5528,27600.0
2006-11-06 10:30:00,47.7,47.73,47.63,47.67,13500.0,29.5528,29.5714,29.5094,29.5342,13500.0
2006-11-06 11:00:00,47.64,47.75,47.6,47.69,14600.0,29.5156,29.5838,29.4909,29.5466,14600.0
2006-11-06 11:30:00,47.7,47.85,47.7,47.78,7900.0,29.5528,29.6458,29.5528,29.6024,7900.0
2006-11-06 12:00:00,47.79,47.86,47.69,47.77,10900.0,29.6086,29.6519,29.5466,29.5962,10900.0
2006-11-06 12:30:00,47.79,47.82,47.72,47.73,6800.0,29.6086,29.6272,29.5652,29.5714,6800.0
2006-11-06 13:00:00,47.74,47.83,47.69,47.74,13300.0,29.5776,29.6334,29.5466,29.5776,13300.0
2006-11-06 13:30:00,47.76,47.87,47.75,47.87,9300.0,29.59,29.6581,29.5838,29.6581,9300.0
2006-11-06 14:00:00,47.87,47.94,47.86,47.94,14000.0,29.6581,29.7015,29.6519,29.7015,14000.0
2006-11-06 14:30:00,47.94,48.02,47.93,48.0,9500.0,29.7015,29.7511,29.6953,29.7387,9500.0
2006-11-06 15:00:00,48.0,48.1,48.0,48.04,24300.0,29.7387,29.8006,29.7387,29.7635,24300.0
2006-11-06 15:30:00,48.03,48.11,48.0,48.0,24500.0,29.7573,29.8068,29.7387,29.7387,24500.0
2006-11-07 09:30:00,48.05,48.51,48.05,48.51,18800.0,29.7697,30.0547,29.7697,30.0547,18800.0
2006-11-07 10:00:00,48.53,48.68,48.5,48.59,16600.0,30.067,30.16,30.0485,30.1042,16600.0
2006-11-07 10:30:00,48.62,48.73,48.6,48.6,10700.0,30.1228,30.191,30.1104,30.1104,10700.0
2006-11-07 11:00:00,48.62,48.65,48.6,48.62,8800.0,30.1228,30.1414,30.1104,30.1228,8800.0
2006-11-07 11:30:00,48.62,48.63,48.54,48.54,12900.0,30.1228,30.129,30.0732,30.0732,12900.0
2006-11-07 12:00:00,48.54,48.65,48.54,48.56,8200.0,30.0732,30.1414,30.0732,30.0856,8200.0
2006-11-07 12:30:00,48.58,48.66,48.58,48.62,7900.0,30.098,30.1476,30.098,30.1228,7900.0
2006-11-07 13:00:00,48.62,48.62,48.45,48.48,11200.0,30.1228,30.1228,30.0175,30.0361,11200.0
2006-11-07 13:30:00,48.48,48.55,48.43,48.5,14000.0,30.0361,30.0794,30.0051,30.0485,14000.0
2006-11-07 14:00:00,48.51,48.51,48.28,48.29,18100.0,30.0547,30.0547,29.9122,29.9184,18100.0
2006-11-07 14:30:00,48.28,48.38,48.26,48.37,14300.0,29.9122,29.9741,29.8998,29.9679,14300.0
2006-11-07 15:00:00,48.36,48.38,48.24,48.3,13700.0,29.9617,29.9741,29.8874,29.9246,13700.0
2006-11-07 15:30:00,48.29,48.33,48.17,48.19,16600.0,29.9184,29.9431,29.844,29.8564,16600.0
2006-11-08 09:30:00,48.0,48.1,47.8,48.1,9200.0,29.7387,29.8006,29.6148,29.8006,9200.0
2006-11-08 10:00:00,48.09,48.15,47.97,47.97,11400.0,29.7944,29.8316,29.7201,29.7201,11400.0
2006-11-08 10:30:00,47.99,48.08,47.97,47.97,19800.0,29.7325,29.7882,29.7201,29.7201,19800.0
2006-11-08 11:00:00,47.95,48.08,47.93,48.08,10200.0,29.7077,29.7882,29.6953,29.7882,10200.0
2006-11-08 11:30:00,48.08,48.09,48.04,48.05,8600.0,29.7882,29.7944,29.7635,29.7697,8600.0
2006-11-08 12:00:00,48.08,48.15,48.01,48.01,6700.0,29.7882,29.8316,29.7449,29.7449,6700.0
2006-11-08 12:30:00,48.01,48.13,47.99,48.13,3200.0,29.7449,29.8192,29.7325,29.8192,3200.0
2006-11-08 13:00:00,48.12,48.12,48.02,48.05,2800.0,29.813,29.813,29.7511,29.7697,2800.0
2006-11-08 13:30:00,48.07,48.12,47.98,48.07,24800.0,29.7821,29.813,29.7263,29.7821,24800.0
2006-11-08 14:00:00,48.08,48.15,48.05,48.11,8900.0,29.7882,29.8316,29.7697,29.8068,8900.0
2006-11-08 14:30:00,48.11,48.19,48.09,48.13,6400.0,29.8068,29.8564,29.7944,29.8192,6400.0
2006-11-08 15:00:00,48.12,48.14,48.06,48.13,8100.0,29.813,29.8254,29.7759,29.8192,8100.0
2006-11-08 15:30:00,48.13,48.14,48.02,48.11,18000.0,29.8192,29.8254,29.7511,29.8068,18000.0
2006-11-09 09:30:00,48.1,48.13,47.93,48.01,5000.0,29.8006,29.8192,29.6953,29.7449,5000.0
2006-11-09 10:00:00,47.96,47.98,47.8,47.84,5000.0,29.7139,29.7263,29.6148,29.6396,5000.0
2006-11-09 10:30:00,47.84,47.95,47.8,47.86,55700.0,29.6396,29.7077,29.6148,29.6519,55700.0
2006-11-09 11:00:00,47.85,47.98,47.85,47.91,9500.0,29.6458,29.7263,29.6458,29.6829,9500.0
2006-11-09 11:30:00,47.93,47.93,47.8,47.85,9300.0,29.6953,29.6953,29.6148,29.6458,9300.0
2006-11-09 12:00:00,47.88,47.92,47.82,47.85,6600.0,29.6643,29.6891,29.6272,29.6458,6600.0
2006-11-09 12:30:00,47.86,47.88,47.84,47.86,6600.0,29.6519,29.6643,29.6396,29.6519,6600.0
2006-11-09 13:00:00,47.87,47.87,47.8,47.8,4800.0,29.6581,29.6581,29.6148,29.6148,4800.0
2006-11-09 13:30:00,47.77,47.87,47.77,47.78,3100.0,29.5962,29.6581,29.5962,29.6024,3100.0
2006-11-09 14:00:00,47.79,47.82,47.73,47.79,4300.0,29.6086,29.6272,29.5714,29.6086,4300.0
2006-11-09 14:30:00,47.8,47.8,47.69,47.76,8200.0,29.6148,29.6148,29.5466,29.59,8200.0
2006-11-09 15:00:00,47.75,47.76,47.64,47.76,9900.0,29.5838,29.59,29.5156,29.59,9900.0
2006-11-09 15:30:00,47.76,47.8,47.71,47.74,20500.0,29.59,29.6148,29.559,29.5776,20500.0
2006-11-10 09:30:00,47.66,47.91,47.66,47.7,7400.0,29.528,29.6829,29.528,29.5528,7400.0
2006-11-10 10:00:00,47.7,47.84,47.67,47.76,7300.0,29.5528,29.6396,29.5342,29.59,7300.0
2006-11-10 10:30:00,47.76,47.76,47.65,47.72,4500.0,29.59,29.59,29.5218,29.5652,4500.0
2006-11-10 11:00:00,47.76,47.78,47.65,47.67,5200.0,29.59,29.6024,29.5218,29.5342,5200.0
2006-11-10 11:30:00,47.7,47.77,47.7,47.74,5300.0,29.5528,29.5962,29.5528,29.5776,5300.0
2006-11-10 12:00:00,47.75,47.8,47.72,47.76,5300.0,29.5838,29.6148,29.5652,29.59,5300.0
2006-11-10 12:30:00,47.78,47.8,47.75,47.75,4600.0,29.6024,29.6148,29.5838,29.5838,4600.0
2006-11-10 13:00:00,47.79,47.79,47.75,47.76,9000.0,29.6086,29.6086,29.5838,29.59,9000.0
2006-11-10 13:30:00,47.75,47.8,47.68,47.78,11000.0,29.5838,29.6148,29.5404,29.6024,11000.0
2006-11-10 14:00:00,47.78,47.89,47.73,47.84,32100.0,29.6024,29.6705,29.5714,29.6396,32100.0
2006-11-10 14:30:00,47.84,47.89,47.82,47.87,17800.0,29.6396,29.6705,29.6272,29.6581,17800.0
2006-11-10 15:00:00,47.87,47.9,47.82,47.86,15500.0,29.6581,29.6767,29.6272,29.6519,15500.0
2006-11-10 15:30:00,47.86,47.98,47.85,47.97,19200.0,29.6519,29.7263,29.6458,29.7201,19200.0
2006-11-13 09:30:00,48.02,48.02,47.79,47.89,16700.0,29.7511,29.7511,29.6086,29.6705,16700.0
2006-11-13 10:00:00,47.89,48.12,47.79,48.12,15800.0,29.6705,29.813,29.6086,29.813,15800.0
2006-11-13 10:30:00,48.09,48.13,48.05,48.1,6000.0,29.7944,29.8192,29.7697,29.8006,6000.0
2006-11-13 11:00:00,48.12,48.14,48.08,48.11,6900.0,29.813,29.8254,29.7882,29.8068,6900.0
2006-11-13 11:30:00,48.09,48.1,48.05,48.09,4100.0,29.7944,29.8006,29.7697,29.7944,4100.0
2006-11-13 12:00:00,48.09,48.13,48.08,48.08,4200.0,29.7944,29.8192,29.7882,29.7882,4200.0
2006-11-13 12:30:00,48.14,48.14,48.05,48.05,4200.0,29.8254,29.8254,29.7697,29.7697,4200.0
2006-11-13 13:00:00,48.05,48.09,48.04,48.07,2800.0,29.7697,29.7944,29.7635,29.7821,2800.0
2006-11-13 13:30:00,48.06,48.15,48.05,48.12,4000.0,29.7759,29.8316,29.7697,29.813,4000.0
2006-11-13 14:00:00,48.13,48.15,48.09,48.15,2600.0,29.8192,29.8316,29.7944,29.8316,2600.0
2006-11-13 14:30:00,48.16,48.22,48.09,48.1,16400.0,29.8378,29.875,29.7944,29.8006,16400.0
2006-11-13 15:00:00,48.11,48.11,48.05,48.08,4600.0,29.8068,29.8068,29.7697,29.7882,4600.0
2006-11-13 15:30:00,48.08,48.13,48.04,48.1,14600.0,29.7882,29.8192,29.7635,29.8006,14600.0
2006-11-14 09:30:00,48.1,48.22,48.05,48.1,7200.0,29.8006,29.875,29.7697,29.8006,7200.0
2006-11-14 10:00:00,48.15,48.27,48.01,48.04,11100.0,29.8316,29.906,29.7449,29.7635,11100.0
2006-11-14 10:30:00,48.06,48.11,47.95,48.02,7800.0,29.7759,29.8068,29.7077,29.7511,7800.0
2006-11-14 11:00:00,48.04,48.04,48.0,48.04,8800.0,29.7635,29.7635,29.7387,29.7635,8800.0
2006-11-14 11:30:00,48.03,48.04,48.0,48.01,5600.0,29.7573,29.7635,29.7387,29.7449,5600.0
2006-11-14 12:00:00,48.01,48.04,48.0,48.01,3800.0,29.7449,29.7635,29.7387,29.7449,3800.0
2006-11-14 12:30:00,48.01,48.08,48.0,48.05,6700.0,29.7449,29.7882,29.7387,29.7697,6700.0
2006-11-14 13:00:00,48.05,48.06,48.0,48.06,18700.0,29.7697,29.7759,29.7387,29.7759,18700.0
2006-11-14 13:30:00,48.08,48.1,48.03,48.05,5800.0,29.7882,29.8006,29.7573,29.7697,5800.0
2006-11-14 14:00:00,48.05,48.2,48.05,48.18,8500.0,29.7697,29.8626,29.7697,29.8502,8500.0
2006-11-14 14:30:00,48.17,48.38,48.15,48.37,13100.0,29.844,29.9741,29.8316,29.9679,13100.0
2006-11-14 15:00:00,48.4,48.42,48.32,48.35,21300.0,29.9865,29.9989,29.9369,29.9555,21300.0
2006-11-14 15:30:00,48.36,48.54,48.36,48.4,40400.0,29.9617,30.0732,29.9617,29.9865,40400.0
2006-11-15 09:30:00,48.46,48.7,48.36,48.61,12100.0,30.0237,30.1724,29.9617,30.1166,12100.0
2006-11-15 10:00:00,48.63,48.65,48.56,48.57,10300.0,30.129,30.1414,30.0856,30.0918,10300.0
2006-11-15 10:30:00,48.61,48.61,48.54,48.55,2500.0,30.1166,30.1166,30.0732,30.0794,2500.0
2006-11-15 11:00:00,48.57,48.57,48.54,48.54,800.0,30.0918,30.0918,30.0732,30.0732,800.0
2006-11-15 11:30:00,48.55,48.56,48.48,48.54,2900.0,30.0794,30.0856,30.0361,30.0732,2900.0
2006-11-15 12:00:00,48.56,48.6,48.52,48.56,5000.0,30.0856,30.1104,30.0609,30.0856,5000.0
2006-11-15 12:30:00,48.57,48.6,48.55,48.57,1900.0,30.0918,30.1104,30.0794,30.0918,1900.0
2006-11-15 13:00:00,48.58,48.61,48.57,48.61,2900.0,30.098,30.1166,30.0918,30.1166,2900.0
2006-11-15 13:30:00,48.61,48.61,48.44,48.44,7200.0,30.1166,30.1166,30.0113,30.0113,7200.0
2006-11-15 14:00:00,48.47,48.63,48.47,48.59,12500.0,30.0299,30.129,30.0299,30.1042,12500.0
2006-11-15 14:30:00,48.59,48.6,48.5,48.53,8100.0,30.1042,30.1104,30.0485,30.067,8100.0
2006-11-15 15:00:00,48.52,48.63,48.51,48.53,8700.0,30.0609,30.129,30.0547,30.067,8700.0
2006-11-15 15:30:00,48.53,48.62,48.48,48.62,13100.0,30.067,30.1228,30.0361,30.1228,13100.0
2006-11-16 09:30:00,48.77,48.77,48.5,48.69,10300.0,30.2157,30.2157,30.0485,30.1662,10300.0
2006-11-16 10:00:00,48.72,48.77,48.67,48.7,3200.0,30.1848,30.2157,30.1538,30.1724,3200.0
2006-11-16 10:30:00,48.69,48.7,48.6,48.62,2700.0,30.1662,30.1724,30.1104,30.1228,2700.0
2006-11-16 11:00:00,48.6,48.65,48.56,48.65,4000.0,30.1104,30.1414,30.0856,30.1414,4000.0
2006-11-16 11:30:00,48.65,48.65,48.59,48.6,5300.0,30.1414,30.1414,30.1042,30.1104,5300.0
2006-11-16 12:00:00,48.59,48.65,48.58,48.65,9100.0,30.1042,30.1414,30.098,30.1414,9100.0
2006-11-16 12:30:00,48.65,48.65,48.55,48.56,11500.0,30.1414,30.1414,30.0794,30.0856,11500.0
2006-11-16 13:00:00,48.55,48.56,48.43,48.53,15400.0,30.0794,30.0856,30.0051,30.067,15400.0
2006-11-16 13:30:00,48.55,48.69,48.55,48.69,12600.0,30.0794,30.1662,30.0794,30.1662,12600.0
2006-11-16 14:00:00,48.7,48.7,48.61,48.65,9500.0,30.1724,30.1724,30.1166,30.1414,9500.0
2006-11-16 14:30:00,48.65,48.7,48.62,48.7,11100.0,30.1414,30.1724,30.1228,30.1724,11100.0
2006-11-16 15:00:00,48.7,48.8,48.68,48.77,31600.0,30.1724,30.2343,30.16,30.2157,31600.0
2006-11-16 15:30:00,48.77,48.81,48.74,48.8,21700.0,30.2157,30.2405,30.1972,30.2343,21700.0
2006-11-17 09:30:00,48.86,48.86,48.63,48.74,13500.0,30.2715,30.2715,30.129,30.1972,13500.0
2006-11-17 10:00:00,48.66,48.7,48.41,48.41,7900.0,30.1476,30.1724,29.9927,29.9927,7900.0
2006-11-17 10:30:00,48.42,48.45,48.3,48.33,11400.0,29.9989,30.0175,29.9246,29.9431,11400.0
2006-11-17 11:00:00,48.33,48.35,48.23,48.35,12200.0,29.9431,29.9555,29.8812,29.9555,12200.0
2006-11-17 11:30:00,48.35,48.36,48.33,48.36,4800.0,29.9555,29.9617,29.9431,29.9617,4800.0
2006-11-17 12:00:00,48.37,48.5,48.34,48.46,10700.0,29.9679,30.0485,29.9493,30.0237,10700.0
2006-11-17 12:30:00,48.48,48.56,48.44,48.5,2900.0,30.0361,30.0856,30.0113,30.0485,2900.0
2006-11-17 13:00:00,48.5,48.55,48.46,48.53,3600.0,30.0485,30.0794,30.0237,30.067,3600.0
2006-11-17 13:30:00,48.5,48.54,48.47,48.5,2200.0,30.0485,30.0732,30.0299,30.0485,2200.0
2006-11-17 14:00:00,48.48,48.48,48.4,48.46,7200.0,30.0361,30.0361,29.9865,30.0237,7200.0
2006-11-17 14:30:00,48.44,48.61,48.41,48.55,8300.0,30.0113,30.1166,29.9927,30.0794,8300.0
2006-11-17 15:00:00,48.59,48.65,48.5,48.65,10900.0,30.1042,30.1414,30.0485,30.1414,10900.0
2006-11-17 15:30:00,48.65,48.73,48.62,48.7,34100.0,30.1414,30.191,30.1228,30.1724,34100.0
2006-11-20 09:30:00,48.7,48.88,48.45,48.59,22600.0,30.1724,30.2839,30.0175,30.1042,22600.0
2006-11-20 10:00:00,48.57,48.92,48.57,48.91,12100.0,30.0918,30.3087,30.0918,30.3025,12100.0
2006-11-20 10:30:00,48.9,48.95,48.86,48.94,8300.0,30.2963,30.3273,30.2715,30.3211,8300.0
2006-11-20 11:00:00,48.94,48.94,48.78,48.78,10300.0,30.3211,30.3211,30.2219,30.2219,10300.0
2006-11-20 11:30:00,48.82,48.89,48.78,48.85,11100.0,30.2467,30.2901,30.2219,30.2653,11100.0
2006-11-20 12:00:00,48.81,48.89,48.65,48.73,8800.0,30.2405,30.2901,30.1414,30.191,8800.0
2006-11-20 12:30:00,48.71,48.75,48.65,48.65,2400.0,30.1786,30.2034,30.1414,30.1414,2400.0
2006-11-20 13:00:00,48.66,48.77,48.59,48.77,7400.0,30.1476,30.2157,30.1042,30.2157,7400.0
2006-11-20 13:30:00,48.8,48.85,48.73,48.73,7600.0,30.2343,30.2653,30.191,30.191,7600.0
2006-11-20 14:00:00,48.73,48.76,48.51,48.52,9500.0,30.191,30.2095,30.0547,30.0609,9500.0
2006-11-20 14:30:00,48.51,48.54,48.48,48.49,7400.0,30.0547,30.0732,30.0361,30.0423,7400.0
2006-11-20 15:00:00,48.51,48.73,48.51,48.73,11800.0,30.0547,30.191,30.0547,30.191,11800.0
2006-11-20 15:30:00,48.74,48.79,48.65,48.75,19700.0,30.1972,30.2281,30.1414,30.2034,19700.0
2006-11-21 09:30:00,48.74,48.74,48.55,48.56,11500.0,30.1972,30.1972,30.0794,30.0856,11500.0
2006-11-21 10:00:00,48.57,48.66,48.55,48.55,5600.0,30.0918,30.1476,30.0794,30.0794,5600.0
2006-11-21 10:30:00,48.54,48.57,48.43,48.51,9000.0,30.0732,30.0918,30.0051,30.0547,9000.0
2006-11-21 11:00:00,48.52,48.54,48.32,48.32,6900.0,30.0609,30.0732,29.9369,29.9369,6900.0
2006-11-21 11:30:00,48.33,48.4,48.28,48.36,6900.0,29.9431,29.9865,29.9122,29.9617,6900.0
2006-11-21 12:00:00,48.41,48.45,48.35,48.45,2900.0,29.9927,30.0175,29.9555,30.0175,2900.0
2006-11-21 12:30:00,48.43,48.43,48.35,48.35,2400.0,30.0051,30.0051,29.9555,29.9555,2400.0
2006-11-21 13:00:00,48.37,48.44,48.37,48.37,3900.0,29.9679,30.0113,29.9679,29.9679,3900.0
2006-11-21 13:30:00,48.35,48.43,48.33,48.43,3700.0,29.9555,30.0051,29.9431,30.0051,3700.0
2006-11-21 14:00:00,48.41,48.41,48.33,48.39,9100.0,29.9927,29.9927,29.9431,29.9803,9100.0
2006-11-21 14:30:00,48.39,48.42,48.31,48.36,4300.0,29.9803,29.9989,29.9307,29.9617,4300.0
2006-11-21 15:00:00,48.36,48.52,48.35,48.52,9200.0,29.9617,30.0609,29.9555,30.0609,9200.0
2006-11-21 15:30:00,48.5,48.58,48.5,48.56,51200.0,30.0485,30.098,30.0485,30.0856,51200.0
2006-11-22 09:30:00,48.5,48.53,48.34,48.41,11700.0,30.0485,30.067,29.9493,29.9927,11700.0
2006-11-22 10:00:00,48.46,48.47,48.32,48.34,2600.0,30.0237,30.0299,29.9369,29.9493,2600.0
2006-11-22 10:30:00,48.36,48.43,48.32,48.43,2300.0,29.9617,30.0051,29.9369,30.0051,2300.0
2006-11-22 11:00:00,48.42,48.45,48.4,48.41,4400.0,29.9989,30.0175,29.9865,29.9927,4400.0
2006-11-22 11:30:00,48.41,48.43,48.36,48.4,8100.0,29.9927,30.0051,29.9617,29.9865,8100.0
2006-11-22 12:00:00,48.4,48.41,48.38,48.4,6900.0,29.9865,29.9927,29.9741,29.9865,6900.0
2006-11-22 12:30:00,48.41,48.41,48.34,48.35,5900.0,29.9927,29.9927,29.9493,29.9555,5900.0
2006-11-22 13:00:00,48.35,48.36,48.31,48.33,3900.0,29.9555,29.9617,29.9307,29.9431,3900.0
2006-11-22 13:30:00,48.32,48.39,48.3,48.3,9800.0,29.9369,29.9803,29.9246,29.9246,9800.0
2006-11-22 14:00:00,48.3,48.34,48.27,48.3,12100.0,29.9246,29.9493,29.906,29.9246,12100.0
2006-11-22 14:30:00,48.31,48.35,48.3,48.35,7000.0,29.9307,29.9555,29.9246,29.9555,7000.0
2006-11-22 15:00:00,48.35,48.38,48.31,48.36,8800.0,29.9555,29.9741,29.9307,29.9617,8800.0
2006-11-22 15:30:00,48.39,48.54,48.38,48.46,33100.0,29.9803,30.0732,29.9741,30.0237,33100.0
2006-11-24 09:30:00,48.33,48.37,48.08,48.1,10900.0,29.9431,29.9679,29.7882,29.8006,10900.0
2006-11-24 10:00:00,48.06,48.29,48.06,48.22,4100.0,29.7759,29.9184,29.7759,29.875,4100.0
2006-11-24 10:30:00,48.23,48.3,48.14,48.21,3800.0,29.8812,29.9246,29.8254,29.8688,3800.0
2006-11-24 11:00:00,48.23,48.26,48.21,48.21,1800.0,29.8812,29.8998,29.8688,29.8688,1800.0
2006-11-24 11:30:00,48.21,48.37,48.21,48.34,6100.0,29.8688,29.9679,29.8688,29.9493,6100.0
2006-11-24 12:00:00,48.36,48.44,48.36,48.44,3500.0,29.9617,30.0113,29.9617,30.0113,3500.0
2006-11-24 12:30:00,48.44,48.44,48.41,48.44,10600.0,30.0113,30.0113,29.9927,30.0113,10600.0
2006-11-24 13:00:00,48.43,48.43,48.4,48.4,1300.0,30.0051,30.0051,29.9865,29.9865,1300.0
2006-11-24 13:30:00,48.4,48.4,48.4,48.4,0.0,29.9865,29.9865,29.9865,29.9865,0.0
2006-11-24 14:00:00,48.4,48.4,48.4,48.4,0.0,29.9865,29.9865,29.9865,29.9865,0.0
2006-11-24 14:30:00,48.4,48.4,48.4,48.4,0.0,29.9865,29.9865,29.9865,29.9865,0.0
2006-11-24 15:00:00,48.4,48.4,48.4,48.4,0.0,29.9865,29.9865,29.9865,29.9865,0.0
2006-11-24 15:30:00,48.4,48.4,48.4,48.4,0.0,29.9865,29.9865,29.9865,29.9865,0.0
2006-11-27 09:30:00,48.2,48.2,47.86,48.04,21900.0,29.8626,29.8626,29.6519,29.7635,21900.0
2006-11-27 10:00:00,48.0,48.01,47.73,47.77,24700.0,29.7387,29.7449,29.5714,29.5962,24700.0
2006-11-27 10:30:00,47.77,47.84,47.67,47.78,5900.0,29.5962,29.6396,29.5342,29.6024,5900.0
2006-11-27 11:00:00,47.83,47.83,47.47,47.47,10100.0,29.6334,29.6334,29.4103,29.4103,10100.0
2006-11-27 11:30:00,47.52,47.67,47.5,47.67,14900.0,29.4413,29.5342,29.4289,29.5342,14900.0
2006-11-27 12:00:00,47.68,47.7,47.64,47.68,3700.0,29.5404,29.5528,29.5156,29.5404,3700.0
2006-11-27 12:30:00,47.67,47.68,47.45,47.54,9400.0,29.5342,29.5404,29.3979,29.4537,9400.0
2006-11-27 13:00:00,47.55,47.58,47.46,47.56,5600.0,29.4599,29.4785,29.4041,29.4661,5600.0
2006-11-27 13:30:00,47.58,47.58,47.51,47.58,5400.0,29.4785,29.4785,29.4351,29.4785,5400.0
2006-11-27 14:00:00,47.58,47.58,47.43,47.45,9800.0,29.4785,29.4785,29.3855,29.3979,9800.0
2006-11-27 14:30:00,47.49,47.56,47.46,47.46,3700.0,29.4227,29.4661,29.4041,29.4041,3700.0
2006-11-27 15:00:00,47.47,47.5,47.4,47.49,17900.0,29.4103,29.4289,29.367,29.4227,17900.0
2006-11-27 15:30:00,47.46,47.62,47.41,47.54,35300.0,29.4041,29.5033,29.3731,29.4537,35300.0
2006-11-28 09:30:00,47.43,47.53,47.22,47.39,9000.0,29.3855,29.4475,29.2554,29.3608,9000.0
2006-11-28 10:00:00,47.36,47.56,47.32,47.56,9500.0,29.3422,29.4661,29.3174,29.4661,9500.0
2006-11-28 10:30:00,47.57,47.62,47.54,47.55,3900.0,29.4723,29.5033,29.4537,29.4599,3900.0
2006-11-28 11:00:00,47.54,47.57,47.46,47.46,11600.0,29.4537,29.4723,29.4041,29.4041,11600.0
2006-11-28 11:30:00,47.41,47.46,47.36,47.36,5500.0,29.3731,29.4041,29.3422,29.3422,5500.0
2006-11-28 12:00:00,47.36,47.41,47.33,47.37,5500.0,29.3422,29.3731,29.3236,29.3484,5500.0
2006-11-28 12:30:00,47.37,47.37,47.26,47.28,4100.0,29.3484,29.3484,29.2802,29.2926,4100.0
2006-11-28 13:00:00,47.28,47.4,47.24,47.37,6400.0,29.2926,29.367,29.2678,29.3484,6400.0
2006-11-28 13:30:00,47.36,47.39,47.35,47.36,2400.0,29.3422,29.3608,29.336,29.3422,2400.0
2006-11-28 14:00:00,47.38,47.43,47.35,47.38,5200.0,29.3546,29.3855,29.336,29.3546,5200.0
2006-11-28 14:30:00,47.38,47.47,47.35,47.35,10000.0,29.3546,29.4103,29.336,29.336,10000.0
2006-11-28 15:00:00,47.35,47.43,47.22,47.42,6200.0,29.336,29.3855,29.2554,29.3793,6200.0
2006-11-28 15:30:00,47.4,47.46,47.33,47.4,11100.0,29.367,29.4041,29.3236,29.367,11100.0
2006-11-29 09:30:00,47.0,47.08,46.57,47.03,82200.0,29.1191,29.1687,28.8527,29.1377,82200.0
2006-11-29 10:00:00,47.03,47.32,47.02,47.29,53200.0,29.1377,29.3174,29.1315,29.2988,53200.0
2006-11-29 10:30:00,47.29,47.37,47.23,47.26,25000.0,29.2988,29.3484,29.2616,29.2802,25000.0
2006-11-29 11:00:00,47.26,47.48,47.21,47.34,17500.0,29.2802,29.4165,29.2492,29.3298,17500.0
2006-11-29 11:30:00,47.34,47.37,47.26,47.26,23000.0,29.3298,29.3484,29.2802,29.2802,23000.0
2006-11-29 12:00:00,47.24,47.38,47.2,47.22,17500.0,29.2678,29.3546,29.243,29.2554,17500.0
2006-11-29 12:30:00,47.2,47.3,47.17,47.29,12000.0,29.243,29.305,29.2245,29.2988,12000.0
2006-11-29 13:00:00,47.25,47.26,47.18,47.2,15500.0,29.274,29.2802,29.2306,29.243,15500.0
2006-11-29 13:30:00,47.18,47.18,46.96,47.0,18800.0,29.2306,29.2306,29.0943,29.1191,18800.0
2006-11-29 14:00:00,47.01,47.14,47.0,47.08,19000.0,29.1253,29.2059,29.1191,29.1687,19000.0
2006-11-29 14:30:00,47.06,47.26,47.05,47.19,22900.0,29.1563,29.2802,29.1501,29.2368,22900.0
2006-11-29 15:00:00,47.21,47.33,47.15,47.2,22200.0,29.2492,29.3236,29.2121,29.243,22200.0
2006-11-29 15:30:00,47.22,47.36,47.22,47.33,37200.0,29.2554,29.3422,29.2554,29.3236,37200.0
2006-11-30 09:30:00,47.17,47.46,47.14,47.41,150900.0,29.2245,29.4041,29.2059,29.3731,150900.0
2006-11-30 10:00:00,47.42,47.49,47.33,47.47,40100.0,29.3793,29.4227,29.3236,29.4103,40100.0
2006-11-30 10:30:00,47.5,47.58,47.41,47.5,15400.0,29.4289,29.4785,29.3731,29.4289,15400.0
2006-11-30 11:00:00,47.51,47.55,47.43,47.53,13100.0,29.4351,29.4599,29.3855,29.4475,13100.0
2006-11-30 11:30:00,47.54,47.62,47.45,47.6,21000.0,29.4537,29.5033,29.3979,29.4909,21000.0
2006-11-30 12:00:00,47.58,47.69,47.53,47.67,17600.0,29.4785,29.5466,29.4475,29.5342,17600.0
2006-11-30 12:30:00,47.7,47.76,47.63,47.66,8400.0,29.5528,29.59,29.5094,29.528,8400.0
2006-11-30 13:00:00,47.67,47.78,47.63,47.76,10000.0,29.5342,29.6024,29.5094,29.59,10000.0
2006-11-30 13:30:00,47.76,47.78,47.6,47.65,9800.0,29.59,29.6024,29.4909,29.5218,9800.0
2006-11-30 14:00:00,47.65,47.71,47.6,47.65,19400.0,29.5218,29.559,29.4909,29.5218,19400.0
2006-11-30 14:30:00,47.65,47.86,47.62,47.86,22900.0,29.5218,29.6519,29.5033,29.6519,22900.0
2006-11-30 15:00:00,47.85,47.86,47.73,47.84,27400.0,29.6458,29.6519,29.5714,29.6396,27400.0
2006-11-30 15:30:00,47.83,47.85,47.69,47.7,43700.0,29.6334,29.6458,29.5466,29.5528,43700.0
2006-12-01 09:30:00,47.7,47.78,47.57,47.6,8700.0,29.5528,29.6024,29.4723,29.4909,8700.0
2006-12-01 10:00:00,47.57,47.59,47.33,47.33,10100.0,29.4723,29.4847,29.3236,29.3236,10100.0
2006-12-01 10:30:00,47.36,47.38,47.15,47.27,16800.0,29.3422,29.3546,29.2121,29.2864,16800.0
2006-12-01 11:00:00,47.29,47.44,47.28,47.35,19400.0,29.2988,29.3917,29.2926,29.336,19400.0
2006-12-01 11:30:00,47.36,47.52,47.36,47.48,12600.0,29.3422,29.4413,29.3422,29.4165,12600.0
2006-12-01 12:00:00,47.45,47.55,47.42,47.52,6700.0,29.3979,29.4599,29.3793,29.4413,6700.0
2006-12-01 12:30:00,47.54,47.6,47.47,47.47,5500.0,29.4537,29.4909,29.4103,29.4103,5500.0
2006-12-01 13:00:00,47.5,47.5,47.4,47.44,8200.0,29.4289,29.4289,29.367,29.3917,8200.0
2006-12-01 13:30:00,47.42,47.45,47.29,47.4,12000.0,29.3793,29.3979,29.2988,29.367,12000.0
2006-12-01 14:00:00,47.38,47.45,47.3,47.36,9300.0,29.3546,29.3979,29.305,29.3422,9300.0
2006-12-01 14:30:00,47.36,47.41,47.28,47.34,15400.0,29.3422,29.3731,29.2926,29.3298,15400.0
2006-12-01 15:00:00,47.34,47.44,47.3,47.44,18700.0,29.3298,29.3917,29.305,29.3917,18700.0
2006-12-01 15:30:00,47.47,47.95,47.43,47.81,55800.0,29.4103,29.7077,29.3855,29.621,55800.0
2006-12-04 09:30:00,47.89,47.98,47.75,47.79,15300.0,29.6705,29.7263,29.5838,29.6086,15300.0
2006-12-04 10:00:00,47.79,48.11,47.79,48.05,16700.0,29.6086,29.8068,29.6086,29.7697,16700.0
2006-12-04 10:30:00,48.07,48.07,47.78,47.91,9900.0,29.7821,29.7821,29.6024,29.6829,9900.0
2006-12-04 11:00:00,47.92,48.17,47.89,48.14,3900.0,29.6891,29.844,29.6705,29.8254,3900.0
2006-12-04 11:30:00,48.14,48.17,48.06,48.09,6200.0,29.8254,29.844,29.7759,29.7944,6200.0
2006-12-04 12:00:00,48.07,48.12,48.04,48.06,4100.0,29.7821,29.813,29.7635,29.7759,4100.0
2006-12-04 12:30:00,48.06,48.11,48.02,48.11,3900.0,29.7759,29.8068,29.7511,29.8068,3900.0
2006-12-04 13:00:00,48.13,48.19,48.05,48.08,7000.0,29.8192,29.8564,29.7697,29.7882,7000.0
2006-12-04 13:30:00,48.06,48.2,48.03,48.17,8000.0,29.7759,29.8626,29.7573,29.844,8000.0
2006-12-04 14:00:00,48.2,48.2,48.0,48.04,10400.0,29.8626,29.8626,29.7387,29.7635,10400.0
2006-12-04 14:30:00,48.03,48.07,47.97,48.07,12700.0,29.7573,29.7821,29.7201,29.7821,12700.0
2006-12-04 15:00:00,48.07,48.07,47.96,48.01,21900.0,29.7821,29.7821,29.7139,29.7449,21900.0
2006-12-04 15:30:00,48.01,48.07,47.98,48.03,36500.0,29.7449,29.7821,29.7263,29.7573,36500.0
2006-12-05 09:30:00,48.03,48.03,47.79,47.84,8800.0,29.7573,29.7573,29.6086,29.6396,8800.0
2006-12-05 10:00:00,47.9,48.03,47.83,48.0,9400.0,29.6767,29.7573,29.6334,29.7387,9400.0
2006-12-05 10:30:00,48.01,48.04,47.93,48.03,15700.0,29.7449,29.7635,29.6953,29.7573,15700.0
2006-12-05 11:00:00,48.03,48.05,47.96,47.96,31700.0,29.7573,29.7697,29.7139,29.7139,31700.0
2006-12-05 11:30:00,48.0,48.08,47.96,48.01,20000.0,29.7387,29.7882,29.7139,29.7449,20000.0
2006-12-05 12:00:00,48.02,48.08,48.0,48.07,5700.0,29.7511,29.7882,29.7387,29.7821,5700.0
2006-12-05 12:30:00,48.07,48.07,48.0,48.01,6100.0,29.7821,29.7821,29.7387,29.7449,6100.0
2006-12-05 13:00:00,48.04,48.07,48.02,48.05,4700.0,29.7635,29.7821,29.7511,29.7697,4700.0
2006-12-05 13:30:00,48.06,48.07,48.02,48.02,8400.0,29.7759,29.7821,29.7511,29.7511,8400.0
2006-12-05 14:00:00,48.05,48.16,48.0,48.13,24600.0,29.7697,29.8378,29.7387,29.8192,24600.0
2006-12-05 14:30:00,48.14,48.18,48.06,48.15,51300.0,29.8254,29.8502,29.7759,29.8316,51300.0
2006-12-05 15:00:00,48.16,48.16,48.05,48.15,9600.0,29.8378,29.8378,29.7697,29.8316,9600.0
2006-12-05 15:30:00,48.15,48.18,48.06,48.14,15900.0,29.8316,29.8502,29.7759,29.8254,15900.0
2006-12-06 09:30:00,48.1,48.25,48.01,48.16,57800.0,29.8006,29.8936,29.7449,29.8378,57800.0
2006-12-06 10:00:00,48.16,48.21,48.04,48.12,26200.0,29.8378,29.8688,29.7635,29.813,26200.0
2006-12-06 10:30:00,48.15,48.22,48.07,48.07,6500.0,29.8316,29.875,29.7821,29.7821,6500.0
2006-12-06 11:00:00,48.09,48.22,48.07,48.2,4100.0,29.7944,29.875,29.7821,29.8626,4100.0
2006-12-06 11:30:00,48.18,48.18,48.14,48.17,7400.0,29.8502,29.8502,29.8254,29.844,7400.0
2006-12-06 12:00:00,48.17,48.2,48.07,48.17,8800.0,29.844,29.8626,29.7821,29.844,8800.0
2006-12-06 12:30:00,48.18,48.2,48.16,48.2,4100.0,29.8502,29.8626,29.8378,29.8626,4100.0
2006-12-06 13:00:00,48.21,48.22,48.16,48.19,3800.0,29.8688,29.875,29.8378,29.8564,3800.0
2006-12-06 13:30:00,48.17,48.22,48.13,48.2,7000.0,29.844,29.875,29.8192,29.8626,7000.0
2006-12-06 14:00:00,48.2,48.23,48.13,48.13,10100.0,29.8626,29.8812,29.8192,29.8192,10100.0
2006-12-06 14:30:00,48.13,48.19,48.1,48.19,11900.0,29.8192,29.8564,29.8006,29.8564,11900.0
2006-12-06 15:00:00,48.17,48.22,48.1,48.19,12500.0,29.844,29.875,29.8006,29.8564,12500.0
2006-12-06 15:30:00,48.18,48.25,48.1,48.13,22800.0,29.8502,29.8936,29.8006,29.8192,22800.0
2006-12-07 09:30:00,48.1,48.37,48.0,48.3,11800.0,29.8006,29.9679,29.7387,29.9246,11800.0
2006-12-07 10:00:00,48.25,48.29,48.19,48.24,15100.0,29.8936,29.9184,29.8564,29.8874,15100.0
2006-12-07 10:30:00,48.19,48.25,48.12,48.13,7200.0,29.8564,29.8936,29.813,29.8192,7200.0
2006-12-07 11:00:00,48.15,48.21,48.11,48.15,25500.0,29.8316,29.8688,29.8068,29.8316,25500.0
2006-12-07 11:30:00,48.18,48.25,48.15,48.23,5200.0,29.8502,29.8936,29.8316,29.8812,5200.0
2006-12-07 12:00:00,48.25,48.26,48.16,48.16,7200.0,29.8936,29.8998,29.8378,29.8378,7200.0
2006-12-07 12:30:00,48.17,48.2,48.15,48.19,7200.0,29.844,29.8626,29.8316,29.8564,7200.0
2006-12-07 13:00:00,48.19,48.21,48.18,48.21,3100.0,29.8564,29.8688,29.8502,29.8688,3100.0
2006-12-07 13:30:00,48.21,48.26,48.21,48.25,3900.0,29.8688,29.8998,29.8688,29.8936,3900.0
2006-12-07 14:00:00,48.25,48.25,48.14,48.16,9000.0,29.8936,29.8936,29.8254,29.8378,9000.0
2006-12-07 14:30:00,48.14,48.21,48.14,48.15,52700.0,29.8254,29.8688,29.8254,29.8316,52700.0
2006-12-07 15:00:00,48.15,48.17,48.1,48.1,36100.0,29.8316,29.844,29.8006,29.8006,36100.0
2006-12-07 15:30:00,48.13,48.18,48.06,48.15,149700.0,29.8192,29.8502,29.7759,29.8316,149700.0
2006-12-08 09:30:00,48.1,48.2,47.97,48.09,64900.0,29.8006,29.8626,29.7201,29.7944,64900.0
2006-12-08 10:00:00,48.06,48.19,47.9,48.18,46800.0,29.7759,29.8564,29.6767,29.8502,46800.0
2006-12-08 10:30:00,48.13,48.2,48.09,48.15,11400.0,29.8192,29.8626,29.7944,29.8316,11400.0
2006-12-08 11:00:00,48.15,48.23,48.1,48.23,7800.0,29.8316,29.8812,29.8006,29.8812,7800.0
2006-12-08 11:30:00,48.24,48.25,48.12,48.15,9100.0,29.8874,29.8936,29.813,29.8316,9100.0
2006-12-08 12:00:00,48.16,48.2,48.08,48.16,67600.0,29.8378,29.8626,29.7882,29.8378,67600.0
2006-12-08 12:30:00,48.17,48.17,48.05,48.17,9200.0,29.844,29.844,29.7697,29.844,9200.0
2006-12-08 13:00:00,48.17,48.18,48.1,48.1,3200.0,29.844,29.8502,29.8006,29.8006,3200.0
2006-12-08 13:30:00,48.13,48.17,48.11,48.14,11200.0,29.8192,29.844,29.8068,29.8254,11200.0
2006-12-08 14:00:00,48.15,48.18,48.09,48.17,15300.0,29.8316,29.8502,29.7944,29.844,15300.0
2006-12-08 14:30:00,48.16,48.21,48.13,48.19,16300.0,29.8378,29.8688,29.8192,29.8564,16300.0
2006-12-08 15:00:00,48.19,48.2,48.12,48.2,17100.0,29.8564,29.8626,29.813,29.8626,17100.0
2006-12-08 15:30:00,48.19,48.21,48.12,48.18,57000.0,29.8564,29.8688,29.813,29.8502,57000.0
2006-12-11 09:30:00,48.13,48.23,48.08,48.19,56600.0,29.8192,29.8812,29.7882,29.8564,56600.0
2006-12-11 10:00:00,48.16,48.25,48.07,48.25,13000.0,29.8378,29.8936,29.7821,29.8936,13000.0
2006-12-11 10:30:00,48.25,48.25,48.15,48.22,6000.0,29.8936,29.8936,29.8316,29.875,6000.0
2006-12-11 11:00:00,48.23,48.25,48.22,48.24,4100.0,29.8812,29.8936,29.875,29.8874,4100.0
2006-12-11 11:30:00,48.23,48.27,48.22,48.26,6500.0,29.8812,29.906,29.875,29.8998,6500.0
2006-12-11 12:00:00,48.25,48.27,48.2,48.25,3200.0,29.8936,29.906,29.8626,29.8936,3200.0
2006-12-11 12:30:00,48.25,48.3,48.23,48.28,6700.0,29.8936,29.9246,29.8812,29.9122,6700.0
2006-12-11 13:00:00,48.27,48.3,48.23,48.27,5400.0,29.906,29.9246,29.8812,29.906,5400.0
2006-12-11 13:30:00,48.25,48.28,48.21,48.27,6900.0,29.8936,29.9122,29.8688,29.906,6900.0
2006-12-11 14:00:00,48.25,48.26,48.23,48.25,4100.0,29.8936,29.8998,29.8812,29.8936,4100.0
2006-12-11 14:30:00,48.25,48.27,48.22,48.23,6400.0,29.8936,29.906,29.875,29.8812,6400.0
2006-12-11 15:00:00,48.23,48.26,48.18,48.2,8700.0,29.8812,29.8998,29.8502,29.8626,8700.0
2006-12-11 15:30:00,48.18,48.3,48.15,48.28,43700.0,29.8502,29.9246,29.8316,29.9122,43700.0
2006-12-12 09:30:00,48.25,48.25,47.9,48.05,14300.0,29.8936,29.8936,29.6767,29.7697,14300.0
2006-12-12 10:00:00,48.04,48.1,47.96,48.1,21600.0,29.7635,29.8006,29.7139,29.8006,21600.0
2006-12-12 10:30:00,48.14,48.22,48.12,48.18,4000.0,29.8254,29.875,29.813,29.8502,4000.0
2006-12-12 11:00:00,48.17,48.23,48.17,48.2,6100.0,29.844,29.8812,29.844,29.8626,6100.0
2006-12-12 11:30:00,48.23,48.23,48.15,48.18,9400.0,29.8812,29.8812,29.8316,29.8502,9400.0
2006-12-12 12:00:00,48.17,48.18,48.03,48.07,15100.0,29.844,29.8502,29.7573,29.7821,15100.0
2006-12-12 12:30:00,48.02,48.14,48.02,48.11,14400.0,29.7511,29.8254,29.7511,29.8068,14400.0
2006-12-12 13:00:00,48.12,48.15,48.06,48.09,7100.0,29.813,29.8316,29.7759,29.7944,7100.0
2006-12-12 13:30:00,48.13,48.17,48.11,48.17,2700.0,29.8192,29.844,29.8068,29.844,2700.0
2006-12-12 14:00:00,48.14,48.3,48.07,48.26,8900.0,29.8254,29.9246,29.7821,29.8998,8900.0
2006-12-12 14:30:00,48.26,48.27,48.06,48.19,16400.0,29.8998,29.906,29.7759,29.8564,16400.0
2006-12-12 15:00:00,48.17,48.24,48.12,48.15,8300.0,29.844,29.8874,29.813,29.8316,8300.0
2006-12-12 15:30:00,48.15,48.27,48.13,48.2,28100.0,29.8316,29.906,29.8192,29.8626,28100.0
2006-12-13 09:30:00,48.3,48.5,48.12,48.45,13800.0,29.9246,30.0485,29.813,30.0175,13800.0
2006-12-13 10:00:00,48.45,48.45,48.35,48.45,34600.0,30.0175,30.0175,29.9555,30.0175,34600.0
2006-12-13 10:30:00,48.41,48.48,48.39,48.46,16500.0,29.9927,30.0361,29.9803,30.0237,16500.0
2006-12-13 11:00:00,48.48,48.6,48.42,48.6,39500.0,30.0361,30.1104,29.9989,30.1104,39500.0
2006-12-13 11:30:00,48.6,48.63,48.47,48.62,49800.0,30.1104,30.129,30.0299,30.1228,49800.0
2006-12-13 12:00:00,48.62,48.62,48.54,48.6,23400.0,30.1228,30.1228,30.0732,30.1104,23400.0
2006-12-13 12:30:00,48.61,48.62,48.4,48.58,16900.0,30.1166,30.1228,29.9865,30.098,16900.0
2006-12-13 13:00:00,48.58,48.63,48.56,48.63,8900.0,30.098,30.129,30.0856,30.129,8900.0
2006-12-13 13:30:00,48.64,48.64,48.5,48.6,23800.0,30.1352,30.1352,30.0485,30.1104,23800.0
2006-12-13 14:00:00,48.61,48.7,48.6,48.68,11500.0,30.1166,30.1724,30.1104,30.16,11500.0
2006-12-13 14:30:00,48.67,48.7,48.62,48.67,12500.0,30.1538,30.1724,30.1228,30.1538,12500.0
2006-12-13 15:00:00,48.64,48.68,48.59,48.6,30300.0,30.1352,30.16,30.1042,30.1104,30300.0
2006-12-13 15:30:00,48.61,48.67,48.59,48.64,22000.0,30.1166,30.1538,30.1042,30.1352,22000.0
2006-12-14 09:30:00,48.63,48.8,48.47,48.8,21300.0,30.129,30.2343,30.0299,30.2343,21300.0
2006-12-14 10:00:00,48.8,49.0,48.76,48.83,9600.0,30.2343,30.3582,30.2095,30.2529,9600.0
2006-12-14 10:30:00,48.85,48.87,48.75,48.84,8700.0,30.2653,30.2777,30.2034,30.2591,8700.0
2006-12-14 11:00:00,48.8,48.83,48.59,48.73,24000.0,30.2343,30.2529,30.1042,30.191,24000.0
2006-12-14 11:30:00,48.74,48.75,48.7,48.73,7500.0,30.1972,30.2034,30.1724,30.191,7500.0
2006-12-14 12:00:00,48.73,48.74,48.62,48.7,5700.0,30.191,30.1972,30.1228,30.1724,5700.0
2006-12-14 12:30:00,48.7,48.77,48.66,48.68,15400.0,30.1724,30.2157,30.1476,30.16,15400.0
2006-12-14 13:00:00,48.68,48.76,48.67,48.75,12400.0,30.16,30.2095,30.1538,30.2034,12400.0
2006-12-14 13:30:00,48.7,48.8,48.68,48.72,15200.0,30.1724,30.2343,30.16,30.1848,15200.0
2006-12-14 14:00:00,48.73,48.78,48.71,48.73,15400.0,30.191,30.2219,30.1786,30.191,15400.0
2006-12-14 14:30:00,48.74,48.8,48.74,48.75,13400.0,30.1972,30.2343,30.1972,30.2034,13400.0
2006-12-14 15:00:00,48.77,48.8,48.71,48.8,26400.0,30.2157,30.2343,30.1786,30.2343,26400.0
2006-12-14 15:30:00,48.8,48.8,48.73,48.78,25100.0,30.2343,30.2343,30.191,30.2219,25100.0
2006-12-15 09:30:00,48.83,48.88,48.7,48.81,45900.0,30.2529,30.2839,30.1724,30.2405,45900.0
2006-12-15 10:00:00,48.8,48.88,48.8,48.88,3900.0,30.2343,30.2839,30.2343,30.2839,3900.0
2006-12-15 10:30:00,48.82,48.9,48.8,48.89,10900.0,30.2467,30.2963,30.2343,30.2901,10900.0
2006-12-15 11:00:00,48.89,48.98,48.89,48.96,5600.0,30.2901,30.3458,30.2901,30.3335,5600.0
2006-12-15 11:30:00,48.96,48.99,48.89,48.92,7600.0,30.3335,30.352,30.2901,30.3087,7600.0
2006-12-15 12:00:00,48.92,48.92,48.9,48.9,7300.0,30.3087,30.3087,30.2963,30.2963,7300.0
2006-12-15 12:30:00,48.91,48.92,48.88,48.9,5800.0,30.3025,30.3087,30.2839,30.2963,5800.0
2006-12-15 13:00:00,48.9,48.92,48.83,48.88,5700.0,30.2963,30.3087,30.2529,30.2839,5700.0
2006-12-15 13:30:00,48.92,48.92,48.82,48.86,5400.0,30.3087,30.3087,30.2467,30.2715,5400.0
2006-12-15 14:00:00,48.87,48.9,48.83,48.86,2500.0,30.2777,30.2963,30.2529,30.2715,2500.0
2006-12-15 14:30:00,48.89,48.92,48.84,48.9,5500.0,30.2901,30.3087,30.2591,30.2963,5500.0
2006-12-15 15:00:00,48.88,48.98,48.82,48.97,29500.0,30.2839,30.3458,30.2467,30.3397,29500.0
2006-12-15 15:30:00,48.97,49.0,48.91,48.98,53400.0,30.3397,30.3582,30.3025,30.3458,53400.0
2006-12-18 09:30:00,49.01,49.01,48.81,48.96,16500.0,30.3644,30.3644,30.2405,30.3335,16500.0
2006-12-18 10:00:00,48.96,49.05,48.94,48.97,4500.0,30.3335,30.3892,30.3211,30.3397,4500.0
2006-12-18 10:30:00,48.96,49.0,48.88,48.98,14800.0,30.3335,30.3582,30.2839,30.3458,14800.0
2006-12-18 11:00:00,48.94,48.97,48.9,48.92,5600.0,30.3211,30.3397,30.2963,30.3087,5600.0
2006-12-18 11:30:00,48.92,48.97,48.86,48.86,6800.0,30.3087,30.3397,30.2715,30.2715,6800.0
2006-12-18 12:00:00,48.85,49.0,48.83,49.0,26100.0,30.2653,30.3582,30.2529,30.3582,26100.0
2006-12-18 12:30:00,48.96,49.0,48.88,48.88,6000.0,30.3335,30.3582,30.2839,30.2839,6000.0
2006-12-18 13:00:00,48.87,48.97,48.85,48.97,12200.0,30.2777,30.3397,30.2653,30.3397,12200.0
2006-12-18 13:30:00,48.95,48.98,48.92,48.94,5300.0,30.3273,30.3458,30.3087,30.3211,5300.0
2006-12-18 14:00:00,48.95,48.95,48.85,48.87,7200.0,30.3273,30.3273,30.2653,30.2777,7200.0
2006-12-18 14:30:00,48.88,48.9,48.81,48.87,18300.0,30.2839,30.2963,30.2405,30.2777,18300.0
2006-12-18 15:00:00,48.85,48.87,48.76,48.8,20800.0,30.2653,30.2777,30.2095,30.2343,20800.0
2006-12-18 15:30:00,48.8,48.9,48.79,48.88,49900.0,30.2343,30.2963,30.2281,30.2839,49900.0
2006-12-19 09:30:00,48.8,48.89,48.7,48.75,14600.0,30.2343,30.2901,30.1724,30.2034,14600.0
2006-12-19 10:00:00,48.76,48.96,48.7,48.88,19800.0,30.2095,30.3335,30.1724,30.2839,19800.0
2006-12-19 10:30:00,48.87,48.87,48.72,48.86,5300.0,30.2777,30.2777,30.1848,30.2715,5300.0
2006-12-19 11:00:00,48.85,48.86,48.71,48.77,10500.0,30.2653,30.2715,30.1786,30.2157,10500.0
2006-12-19 11:30:00,48.77,48.8,48.7,48.71,13800.0,30.2157,30.2343,30.1724,30.1786,13800.0
2006-12-19 12:00:00,48.71,48.78,48.7,48.7,8000.0,30.1786,30.2219,30.1724,30.1724,8000.0
2006-12-19 12:30:00,48.73,48.8,48.7,48.7,10000.0,30.191,30.2343,30.1724,30.1724,10000.0
2006-12-19 13:00:00,48.7,48.73,48.6,48.68,6400.0,30.1724,30.191,30.1104,30.16,6400.0
2006-12-19 13:30:00,48.63,48.74,48.63,48.69,5600.0,30.129,30.1972,30.129,30.1662,5600.0
2006-12-19 14:00:00,48.69,48.75,48.65,48.68,9000.0,30.1662,30.2034,30.1414,30.16,9000.0
2006-12-19 14:30:00,48.72,48.72,48.61,48.66,10300.0,30.1848,30.1848,30.1166,30.1476,10300.0
2006-12-19 15:00:00,48.67,48.75,48.65,48.75,7200.0,30.1538,30.2034,30.1414,30.2034,7200.0
2006-12-19 15:30:00,48.71,48.78,48.67,48.75,15900.0,30.1786,30.2219,30.1538,30.2034,15900.0
2006-12-20 09:30:00,48.8,48.96,48.71,48.94,6900.0,30.2343,30.3335,30.1786,30.3211,6900.0
2006-12-20 10:00:00,48.96,49.0,48.88,48.97,6700.0,30.3335,30.3582,30.2839,30.3397,6700.0
2006-12-20 10:30:00,48.98,49.02,48.95,49.0,6000.0,30.3458,30.3706,30.3273,30.3582,6000.0
2006-12-20 11:00:00,48.99,49.0,48.91,48.98,7700.0,30.352,30.3582,30.3025,30.3458,7700.0
2006-12-20 11:30:00,48.99,49.0,48.95,49.0,3000.0,30.352,30.3582,30.3273,30.3582,3000.0
2006-12-20 12:00:00,49.0,49.02,48.95,49.01,4200.0,30.3582,30.3706,30.3273,30.3644,4200.0
2006-12-20 12:30:00,49.01,49.02,48.99,49.02,4000.0,30.3644,30.3706,30.352,30.3706,4000.0
2006-12-20 13:00:00,49.0,49.02,48.92,48.97,6700.0,30.3582,30.3706,30.3087,30.3397,6700.0
2006-12-20 13:30:00,48.97,49.0,48.9,48.92,8300.0,30.3397,30.3582,30.2963,30.3087,8300.0
2006-12-20 14:00:00,48.94,49.0,48.92,48.95,6400.0,30.3211,30.3582,30.3087,30.3273,6400.0
2006-12-20 14:30:00,48.96,49.0,48.91,48.99,9700.0,30.3335,30.3582,30.3025,30.352,9700.0
2006-12-20 15:00:00,48.98,49.02,48.93,48.94,8700.0,30.3458,30.3706,30.3149,30.3211,8700.0
2006-12-20 15:30:00,49.0,49.07,48.98,49.02,16000.0,30.3582,30.4016,30.3458,30.3706,16000.0
2006-12-21 09:30:00,48.97,49.22,48.97,49.1,13100.0,30.3397,30.4945,30.3397,30.4202,13100.0
2006-12-21 10:00:00,49.06,49.11,48.93,48.99,12000.0,30.3954,30.4264,30.3149,30.352,12000.0
2006-12-21 10:30:00,48.99,49.1,48.96,49.08,29200.0,30.352,30.4202,30.3335,30.4078,29200.0
2006-12-21 11:00:00,49.06,49.07,48.99,49.02,7100.0,30.3954,30.4016,30.352,30.3706,7100.0
2006-12-21 11:30:00,49.02,49.1,48.99,49.04,3300.0,30.3706,30.4202,30.352,30.383,3300.0
2006-12-21 12:00:00,49.04,49.06,48.91,49.05,14000.0,30.383,30.3954,30.3025,30.3892,14000.0
2006-12-21 12:30:00,49.04,49.04,48.85,48.95,13400.0,30.383,30.383,30.2653,30.3273,13400.0
2006-12-21 13:00:00,48.92,49.03,48.87,49.0,14500.0,30.3087,30.3768,30.2777,30.3582,14500.0
2006-12-21 13:30:00,49.01,49.04,48.98,48.99,24500.0,30.3644,30.383,30.3458,30.352,24500.0
2006-12-21 14:00:00,48.99,49.04,48.95,49.0,20700.0,30.352,30.383,30.3273,30.3582,20700.0
2006-12-21 14:30:00,49.01,49.08,48.98,49.07,20100.0,30.3644,30.4078,30.3458,30.4016,20100.0
2006-12-21 15:00:00,49.07,49.14,49.05,49.06,20600.0,30.4016,30.445,30.3892,30.3954,20600.0
2006-12-21 15:30:00,49.08,49.15,49.05,49.1,32300.0,30.4078,30.4512,30.3892,30.4202,32300.0
2006-12-22 09:30:00,49.2,49.2,48.8,48.9,56100.0,30.4822,30.4822,30.2343,30.2963,56100.0
2006-12-22 10:00:00,48.81,49.03,48.76,49.03,6100.0,30.2405,30.3768,30.2095,30.3768,6100.0
2006-12-22 10:30:00,49.05,49.05,48.9,48.96,33400.0,30.3892,30.3892,30.2963,30.3335,33400.0
2006-12-22 11:00:00,49.01,49.05,48.7,48.7,16300.0,30.3644,30.3892,30.1724,30.1724,16300.0
2006-12-22 11:30:00,48.76,48.85,48.68,48.71,20700.0,30.2095,30.2653,30.16,30.1786,20700.0
2006-12-22 12:00:00,48.7,48.73,48.65,48.7,62100.0,30.1724,30.191,30.1414,30.1724,62100.0
2006-12-22 12:30:00,48.67,48.83,48.63,48.79,14700.0,30.1538,30.2529,30.129,30.2281,14700.0
2006-12-22 13:00:00,48.79,48.79,48.7,48.78,7000.0,30.2281,30.2281,30.1724,30.2219,7000.0
2006-12-22 13:30:00,48.79,48.84,48.75,48.84,54600.0,30.2281,30.2591,30.2034,30.2591,54600.0
2006-12-22 14:00:00,48.85,48.95,48.81,48.95,3600.0,30.2653,30.3273,30.2405,30.3273,3600.0
2006-12-22 14:30:00,48.92,48.92,48.83,48.83,5400.0,30.3087,30.3087,30.2529,30.2529,5400.0
2006-12-22 15:00:00,48.9,48.92,48.81,48.82,7900.0,30.2963,30.3087,30.2405,30.2467,7900.0
2006-12-22 15:30:00,48.85,48.87,48.72,48.73,58700.0,30.2653,30.2777,30.1848,30.191,58700.0
2006-12-26 09:30:00,48.65,48.94,48.55,48.9,13000.0,30.1414,30.3211,30.0794,30.2963,13000.0
2006-12-26 10:00:00,48.84,48.95,48.79,48.95,4900.0,30.2591,30.3273,30.2281,30.3273,4900.0
2006-12-26 10:30:00,48.91,48.97,48.85,48.97,14000.0,30.3025,30.3397,30.2653,30.3397,14000.0
2006-12-26 11:00:00,48.97,49.11,48.95,49.05,17800.0,30.3397,30.4264,30.3273,30.3892,17800.0
2006-12-26 11:30:00,49.06,49.08,49.0,49.01,4800.0,30.3954,30.4078,30.3582,30.3644,4800.0
2006-12-26 12:00:00,49.02,49.11,48.97,49.04,10700.0,30.3706,30.4264,30.3397,30.383,10700.0
2006-12-26 12:30:00,49.07,49.09,49.01,49.01,3100.0,30.4016,30.414,30.3644,30.3644,3100.0
2006-12-26 13:00:00,49.06,49.09,48.99,49.08,8100.0,30.3954,30.414,30.352,30.4078,8100.0
2006-12-26 13:30:00,49.03,49.17,49.03,49.12,11800.0,30.3768,30.4636,30.3768,30.4326,11800.0
2006-12-26 14:00:00,49.11,49.12,49.05,49.09,10800.0,30.4264,30.4326,30.3892,30.414,10800.0
2006-12-26 14:30:00,49.07,49.12,49.04,49.06,9500.0,30.4016,30.4326,30.383,30.3954,9500.0
2006-12-26 15:00:00,49.08,49.14,49.02,49.12,5300.0,30.4078,30.445,30.3706,30.4326,5300.0
2006-12-26 15:30:00,49.14,49.21,49.11,49.14,24700.0,30.445,30.4883,30.4264,30.445,24700.0
2006-12-27 09:30:00,49.39,49.5,49.28,49.32,24500.0,30.5999,30.668,30.5317,30.5565,24500.0
2006-12-27 10:00:00,49.34,49.37,49.27,49.37,8500.0,30.5689,30.5875,30.5255,30.5875,8500.0
2006-12-27 10:30:00,49.35,49.4,49.29,49.32,14200.0,30.5751,30.6061,30.5379,30.5565,14200.0
2006-12-27 11:00:00,49.39,49.42,49.23,49.23,14200.0,30.5999,30.6185,30.5007,30.5007,14200.0
2006-12-27 11:30:00,49.23,49.35,49.23,49.33,10000.0,30.5007,30.5751,30.5007,30.5627,10000.0
2006-12-27 12:00:00,49.28,49.33,49.28,49.32,3100.0,30.5317,30.5627,30.5317,30.5565,3100.0
2006-12-27 12:30:00,49.33,49.41,49.28,49.34,8100.0,30.5627,30.6123,30.5317,30.5689,8100.0
2006-12-27 13:00:00,49.33,49.35,49.26,49.29,7200.0,30.5627,30.5751,30.5193,30.5379,7200.0
2006-12-27 13:30:00,49.29,49.36,49.25,49.32,9000.0,30.5379,30.5813,30.5131,30.5565,9000.0
2006-12-27 14:00:00,49.32,49.44,49.29,49.4,9400.0,30.5565,30.6308,30.5379,30.6061,9400.0
2006-12-27 14:30:00,49.39,49.46,49.35,49.43,10100.0,30.5999,30.6432,30.5751,30.6246,10100.0
2006-12-27 15:00:00,49.42,49.46,49.37,49.46,9700.0,30.6185,30.6432,30.5875,30.6432,9700.0
2006-12-27 15:30:00,49.46,49.47,49.34,49.37,45100.0,30.6432,30.6494,30.5689,30.5875,45100.0
2006-12-28 09:30:00,49.28,49.4,49.07,49.34,21800.0,30.5317,30.6061,30.4016,30.5689,21800.0
2006-12-28 10:00:00,49.33,49.43,49.26,49.34,16800.0,30.5627,30.6246,30.5193,30.5689,16800.0
2006-12-28 10:30:00,49.34,49.36,49.09,49.14,11900.0,30.5689,30.5813,30.414,30.445,11900.0
2006-12-28 11:00:00,49.15,49.29,49.13,49.2,14000.0,30.4512,30.5379,30.4388,30.4822,14000.0
2006-12-28 11:30:00,49.2,49.24,49.14,49.24,29800.0,30.4822,30.5069,30.445,30.5069,29800.0
2006-12-28 12:00:00,49.22,49.29,49.17,49.28,7400.0,30.4945,30.5379,30.4636,30.5317,7400.0
2006-12-28 12:30:00,49.28,49.3,49.21,49.23,10100.0,30.5317,30.5441,30.4883,30.5007,10100.0
2006-12-28 13:00:00,49.3,49.31,49.21,49.25,5400.0,30.5441,30.5503,30.4883,30.5131,5400.0
2006-12-28 13:30:00,49.26,49.31,49.23,49.29,6800.0,30.5193,30.5503,30.5007,30.5379,6800.0
2006-12-28 14:00:00,49.28,49.31,49.23,49.27,13900.0,30.5317,30.5503,30.5007,30.5255,13900.0
2006-12-28 14:30:00,49.27,49.31,49.2,49.28,23500.0,30.5255,30.5503,30.4822,30.5317,23500.0
2006-12-28 15:00:00,49.3,49.31,49.21,49.23,30400.0,30.5441,30.5503,30.4883,30.5007,30400.0
2006-12-28 15:30:00,49.29,49.3,49.12,49.12,29100.0,30.5379,30.5441,30.4326,30.4326,29100.0
2006-12-29 09:30:00,49.05,49.11,48.91,49.0,11600.0,30.3892,30.4264,30.3025,30.3582,11600.0
2006-12-29 10:00:00,49.06,49.11,48.99,49.0,8100.0,30.3954,30.4264,30.352,30.3582,8100.0
2006-12-29 10:30:00,49.01,49.08,49.01,49.05,8700.0,30.3644,30.4078,30.3644,30.3892,8700.0
2006-12-29 11:00:00,49.04,49.06,49.0,49.03,6100.0,30.383,30.3954,30.3582,30.3768,6100.0
2006-12-29 11:30:00,49.01,49.04,48.99,49.02,4900.0,30.3644,30.383,30.352,30.3706,4900.0
2006-12-29 12:00:00,49.02,49.06,48.98,49.05,4700.0,30.3706,30.3954,30.3458,30.3892,4700.0
2006-12-29 12:30:00,49.03,49.05,48.99,49.04,6300.0,30.3768,30.3892,30.352,30.383,6300.0
2006-12-29 13:00:00,49.01,49.06,49.01,49.03,3300.0,30.3644,30.3954,30.3644,30.3768,3300.0
2006-12-29 13:30:00,49.06,49.06,48.98,48.99,10500.0,30.3954,30.3954,30.3458,30.352,10500.0
2006-12-29 14:00:00,48.99,49.02,48.85,48.87,11700.0,30.352,30.3706,30.2653,30.2777,11700.0
2006-12-29 14:30:00,48.85,48.88,48.79,48.79,10000.0,30.2653,30.2839,30.2281,30.2281,10000.0
2006-12-29 15:00:00,48.81,48.82,48.63,48.68,10800.0,30.2405,30.2467,30.129,30.16,10800.0
2006-12-29 15:30:00,48.69,48.8,48.63,48.72,23600.0,30.1662,30.2343,30.129,30.1848,23600.0
2007-01-03 09:30:00,47.95,48.85,47.95,48.52,29200.0,29.7077,30.2653,29.7077,30.0609,29200.0
2007-01-03 10:00:00,48.58,49.0,48.58,48.96,21200.0,30.098,30.3582,30.098,30.3335,21200.0
2007-01-03 10:30:00,49.01,49.09,48.89,48.89,22500.0,30.3644,30.414,30.2901,30.2901,22500.0
2007-01-03 11:00:00,48.9,49.02,48.84,48.86,13100.0,30.2963,30.3706,30.2591,30.2715,13100.0
2007-01-03 11:30:00,48.91,48.99,48.82,48.84,18400.0,30.3025,30.352,30.2467,30.2591,18400.0
2007-01-03 12:00:00,48.85,48.89,48.77,48.84,23000.0,30.2653,30.2901,30.2157,30.2591,23000.0
2007-01-03 12:30:00,48.85,48.9,48.8,48.83,7100.0,30.2653,30.2963,30.2343,30.2529,7100.0
2007-01-03 13:00:00,48.84,48.9,48.7,48.73,10200.0,30.2591,30.2963,30.1724,30.191,10200.0
2007-01-03 13:30:00,48.79,48.86,48.72,48.74,7500.0,30.2281,30.2715,30.1848,30.1972,7500.0
2007-01-03 14:00:00,48.73,48.74,48.43,48.57,22300.0,30.191,30.1972,30.0051,30.0918,22300.0
2007-01-03 14:30:00,48.55,48.62,48.29,48.37,18400.0,30.0794,30.1228,29.9184,29.9679,18400.0
2007-01-03 15:00:00,48.37,48.51,48.36,48.46,9300.0,29.9679,30.0547,29.9617,30.0237,9300.0
2007-01-03 15:30:00,48.45,48.76,48.44,48.76,18300.0,30.0175,30.2095,30.0113,30.2095,18300.0
2007-01-04 09:30:00,48.65,48.65,48.35,48.47,10300.0,30.1414,30.1414,29.9555,30.0299,10300.0
2007-01-04 10:00:00,48.48,48.52,48.3,48.4,11200.0,30.0361,30.0609,29.9246,29.9865,11200.0
2007-01-04 10:30:00,48.41,48.69,48.41,48.62,9200.0,29.9927,30.1662,29.9927,30.1228,9200.0
2007-01-04 11:00:00,48.62,48.7,48.58,48.59,4800.0,30.1228,30.1724,30.098,30.1042,4800.0
2007-01-04 11:30:00,48.55,48.7,48.55,48.65,5400.0,30.0794,30.1724,30.0794,30.1414,5400.0
2007-01-04 12:00:00,48.65,48.67,48.55,48.56,2900.0,30.1414,30.1538,30.0794,30.0856,2900.0
2007-01-04 12:30:00,48.56,48.69,48.56,48.65,4600.0,30.0856,30.1662,30.0856,30.1414,4600.0
2007-01-04 13:00:00,48.68,48.75,48.62,48.7,7900.0,30.16,30.2034,30.1228,30.1724,7900.0
2007-01-04 13:30:00,48.71,48.72,48.58,48.67,2800.0,30.1786,30.1848,30.098,30.1538,2800.0
2007-01-04 14:00:00,48.66,48.7,48.61,48.69,4400.0,30.1476,30.1724,30.1166,30.1662,4400.0
2007-01-04 14:30:00,48.72,48.92,48.68,48.81,18400.0,30.1848,30.3087,30.16,30.2405,18400.0
2007-01-04 15:00:00,48.88,48.88,48.76,48.78,4500.0,30.2839,30.2839,30.2095,30.2219,4500.0
2007-01-04 15:30:00,48.79,48.89,48.76,48.76,11700.0,30.2281,30.2901,30.2095,30.2095,11700.0
2007-01-05 09:30:00,47.97,48.65,47.97,48.51,11300.0,29.7201,30.1414,29.7201,30.0547,11300.0
2007-01-05 10:00:00,48.54,48.61,48.32,48.38,10100.0,30.0732,30.1166,29.9369,29.9741,10100.0
2007-01-05 10:30:00,48.37,48.37,48.2,48.2,8100.0,29.9679,29.9679,29.8626,29.8626,8100.0
2007-01-05 11:00:00,48.22,48.23,48.0,48.04,16600.0,29.875,29.8812,29.7387,29.7635,16600.0
2007-01-05 11:30:00,48.03,48.19,48.0,48.14,9200.0,29.7573,29.8564,29.7387,29.8254,9200.0
2007-01-05 12:00:00,48.16,48.25,48.16,48.22,5400.0,29.8378,29.8936,29.8378,29.875,5400.0
2007-01-05 12:30:00,48.22,48.25,48.19,48.25,5500.0,29.875,29.8936,29.8564,29.8936,5500.0
2007-01-05 13:00:00,48.24,48.3,48.2,48.27,9200.0,29.8874,29.9246,29.8626,29.906,9200.0
2007-01-05 13:30:00,48.26,48.3,48.24,48.24,12200.0,29.8998,29.9246,29.8874,29.8874,12200.0
2007-01-05 14:00:00,48.25,48.32,48.22,48.25,10300.0,29.8936,29.9369,29.875,29.8936,10300.0
2007-01-05 14:30:00,48.26,48.27,48.14,48.18,9300.0,29.8998,29.906,29.8254,29.8502,9300.0
2007-01-05 15:00:00,48.16,48.29,48.09,48.26,16400.0,29.8378,29.9184,29.7944,29.8998,16400.0
2007-01-05 15:30:00,48.16,48.26,48.16,48.21,22800.0,29.8378,29.8998,29.8378,29.8688,22800.0
2007-01-08 09:30:00,48.07,48.07,47.76,47.86,15600.0,29.7821,29.7821,29.59,29.6519,15600.0
2007-01-08 10:00:00,47.89,47.95,47.76,47.88,14700.0,29.6705,29.7077,29.59,29.6643,14700.0
2007-01-08 10:30:00,47.88,48.02,47.86,47.9,14400.0,29.6643,29.7511,29.6519,29.6767,14400.0
2007-01-08 11:00:00,47.93,48.05,47.86,47.91,7800.0,29.6953,29.7697,29.6519,29.6829,7800.0
2007-01-08 11:30:00,47.92,47.94,47.82,47.93,8600.0,29.6891,29.7015,29.6272,29.6953,8600.0
2007-01-08 12:00:00,47.93,47.93,47.8,47.8,6500.0,29.6953,29.6953,29.6148,29.6148,6500.0
2007-01-08 12:30:00,47.81,47.82,47.76,47.78,9800.0,29.621,29.6272,29.59,29.6024,9800.0
2007-01-08 13:00:00,47.79,47.85,47.76,47.77,8700.0,29.6086,29.6458,29.59,29.5962,8700.0
2007-01-08 13:30:00,47.76,47.92,47.76,47.86,9100.0,29.59,29.6891,29.59,29.6519,9100.0
2007-01-08 14:00:00,47.86,47.91,47.86,47.89,7400.0,29.6519,29.6829,29.6519,29.6705,7400.0
2007-01-08 14:30:00,47.89,47.92,47.75,47.78,8800.0,29.6705,29.6891,29.5838,29.6024,8800.0
2007-01-08 15:00:00,47.78,47.85,47.7,47.77,30800.0,29.6024,29.6458,29.5528,29.5962,30800.0
2007-01-08 15:30:00,47.74,47.8,47.67,47.67,68800.0,29.5776,29.6148,29.5342,29.5342,68800.0
2007-01-09 09:30:00,47.56,47.92,47.55,47.68,9500.0,29.4661,29.6891,29.4599,29.5404,9500.0
2007-01-09 10:00:00,47.68,47.8,47.66,47.76,5900.0,29.5404,29.6148,29.528,29.59,5900.0
2007-01-09 10:30:00,47.82,47.83,47.72,47.74,5200.0,29.6272,29.6334,29.5652,29.5776,5200.0
2007-01-09 11:00:00,47.76,47.78,47.53,47.59,7300.0,29.59,29.6024,29.4475,29.4847,7300.0
2007-01-09 11:30:00,47.6,47.6,47.41,47.43,9500.0,29.4909,29.4909,29.3731,29.3855,9500.0
2007-01-09 12:00:00,47.45,47.51,47.4,47.41,11900.0,29.3979,29.4351,29.367,29.3731,11900.0
2007-01-09 12:30:00,47.42,47.56,47.42,47.52,9800.0,29.3793,29.4661,29.3793,29.4413,9800.0
2007-01-09 13:00:00,47.52,47.56,47.5,47.5,5000.0,29.4413,29.4661,29.4289,29.4289,5000.0
2007-01-09 13:30:00,47.53,47.6,47.45,47.5,19200.0,29.4475,29.4909,29.3979,29.4289,19200.0
2007-01-09 14:00:00,47.52,47.61,47.49,47.53,10300.0,29.4413,29.4971,29.4227,29.4475,10300.0
2007-01-09 14:30:00,47.51,47.6,47.47,47.6,10900.0,29.4351,29.4909,29.4103,29.4909,10900.0
2007-01-09 15:00:00,47.53,47.63,47.5,47.58,6400.0,29.4475,29.5094,29.4289,29.4785,6400.0
2007-01-09 15:30:00,47.62,47.65,47.5,47.53,21000.0,29.5033,29.5218,29.4289,29.4475,21000.0
2007-01-10 09:30:00,47.37,47.51,47.15,47.47,20300.0,29.3484,29.4351,29.2121,29.4103,20300.0
2007-01-10 10:00:00,47.45,47.59,47.41,47.55,357300.0,29.3979,29.4847,29.3731,29.4599,357300.0
2007-01-10 10:30:00,47.55,47.78,47.55,47.61,8900.0,29.4599,29.6024,29.4599,29.4971,8900.0
2007-01-10 11:00:00,47.61,47.63,47.55,47.61,12300.0,29.4971,29.5094,29.4599,29.4971,12300.0
2007-01-10 11:30:00,47.6,47.63,47.51,47.51,10200.0,29.4909,29.5094,29.4351,29.4351,10200.0
2007-01-10 12:00:00,47.51,47.63,47.49,47.59,13500.0,29.4351,29.5094,29.4227,29.4847,13500.0
2007-01-10 12:30:00,47.6,47.64,47.59,47.6,8900.0,29.4909,29.5156,29.4847,29.4909,8900.0
2007-01-10 13:00:00,47.6,47.63,47.6,47.61,16100.0,29.4909,29.5094,29.4909,29.4971,16100.0
2007-01-10 13:30:00,47.61,47.62,47.5,47.5,12200.0,29.4971,29.5033,29.4289,29.4289,12200.0
2007-01-10 14:00:00,47.54,47.54,47.5,47.53,9700.0,29.4537,29.4537,29.4289,29.4475,9700.0
2007-01-10 14:30:00,47.53,47.57,47.51,47.57,11800.0,29.4475,29.4723,29.4351,29.4723,11800.0
2007-01-10 15:00:00,47.56,47.63,47.55,47.61,23000.0,29.4661,29.5094,29.4599,29.4971,23000.0
2007-01-10 15:30:00,47.61,47.64,47.5,47.51,31400.0,29.4971,29.5156,29.4289,29.4351,31400.0
2007-01-11 09:30:00,47.65,47.9,47.62,47.85,16300.0,29.5218,29.6767,29.5033,29.6458,16300.0
2007-01-11 10:00:00,47.81,47.94,47.76,47.94,18900.0,29.621,29.7015,29.59,29.7015,18900.0
2007-01-11 10:30:00,47.94,48.0,47.89,48.0,21600.0,29.7015,29.7387,29.6705,29.7387,21600.0
2007-01-11 11:00:00,48.0,48.05,47.85,47.89,38400.0,29.7387,29.7697,29.6458,29.6705,38400.0
2007-01-11 11:30:00,47.93,47.94,47.86,47.9,4500.0,29.6953,29.7015,29.6519,29.6767,4500.0
2007-01-11 12:00:00,47.9,47.97,47.87,47.92,10400.0,29.6767,29.7201,29.6581,29.6891,10400.0
2007-01-11 12:30:00,47.91,47.94,47.86,47.91,3900.0,29.6829,29.7015,29.6519,29.6829,3900.0
2007-01-11 13:00:00,47.94,47.96,47.82,47.82,6500.0,29.7015,29.7139,29.6272,29.6272,6500.0
2007-01-11 13:30:00,47.86,47.88,47.73,47.73,14100.0,29.6519,29.6643,29.5714,29.5714,14100.0
2007-01-11 14:00:00,47.76,47.77,47.71,47.77,7900.0,29.59,29.5962,29.559,29.5962,7900.0
2007-01-11 14:30:00,47.77,47.81,47.74,47.75,12800.0,29.5962,29.621,29.5776,29.5838,12800.0
2007-01-11 15:00:00,47.75,47.85,47.7,47.75,39900.0,29.5838,29.6458,29.5528,29.5838,39900.0
2007-01-11 15:30:00,47.75,47.79,47.58,47.6,46200.0,29.5838,29.6086,29.4785,29.4909,46200.0
2007-01-12 09:30:00,47.52,47.65,47.45,47.55,21000.0,29.4413,29.5218,29.3979,29.4599,21000.0
2007-01-12 10:00:00,47.51,47.54,47.42,47.52,12500.0,29.4351,29.4537,29.3793,29.4413,12500.0
2007-01-12 10:30:00,47.51,47.52,47.36,47.44,16800.0,29.4351,29.4413,29.3422,29.3917,16800.0
2007-01-12 11:00:00,47.4,47.53,47.4,47.46,10200.0,29.367,29.4475,29.367,29.4041,10200.0
2007-01-12 11:30:00,47.47,47.5,47.3,47.45,20600.0,29.4103,29.4289,29.305,29.3979,20600.0
2007-01-12 12:00:00,47.44,47.49,47.43,47.48,258700.0,29.3917,29.4227,29.3855,29.4165,258700.0
2007-01-12 12:30:00,47.45,47.53,47.44,47.52,4900.0,29.3979,29.4475,29.3917,29.4413,4900.0
2007-01-12 13:00:00,47.52,47.54,47.49,47.54,4800.0,29.4413,29.4537,29.4227,29.4537,4800.0
2007-01-12 13:30:00,47.47,47.52,47.43,47.49,3700.0,29.4103,29.4413,29.3855,29.4227,3700.0
2007-01-12 14:00:00,47.48,47.48,47.36,47.37,30900.0,29.4165,29.4165,29.3422,29.3484,30900.0
2007-01-12 14:30:00,47.37,47.43,47.31,47.31,15100.0,29.3484,29.3855,29.3112,29.3112,15100.0
2007-01-12 15:00:00,47.32,47.47,47.29,47.41,17900.0,29.3174,29.4103,29.2988,29.3731,17900.0
2007-01-12 15:30:00,47.4,47.47,47.34,47.46,21500.0,29.367,29.4103,29.3298,29.4041,21500.0
2007-01-16 09:30:00,47.27,47.51,47.27,47.43,29600.0,29.2864,29.4351,29.2864,29.3855,29600.0
2007-01-16 10:00:00,47.38,47.4,47.24,47.24,24900.0,29.3546,29.367,29.2678,29.2678,24900.0
2007-01-16 10:30:00,47.24,47.26,47.19,47.21,6900.0,29.2678,29.2802,29.2368,29.2492,6900.0
2007-01-16 11:00:00,47.16,47.2,47.02,47.04,22000.0,29.2183,29.243,29.1315,29.1439,22000.0
2007-01-16 11:30:00,47.07,47.19,47.05,47.19,14000.0,29.1625,29.2368,29.1501,29.2368,14000.0
2007-01-16 12:00:00,47.18,47.22,47.15,47.22,6400.0,29.2306,29.2554,29.2121,29.2554,6400.0
2007-01-16 12:30:00,47.22,47.24,47.11,47.11,6200.0,29.2554,29.2678,29.1873,29.1873,6200.0
2007-01-16 13:00:00,47.16,47.19,47.11,47.15,4500.0,29.2183,29.2368,29.1873,29.2121,4500.0
2007-01-16 13:30:00,47.12,47.17,47.02,47.11,8900.0,29.1935,29.2245,29.1315,29.1873,8900.0
2007-01-16 14:00:00,47.09,47.18,47.08,47.15,6900.0,29.1749,29.2306,29.1687,29.2121,6900.0
2007-01-16 14:30:00,47.16,47.24,47.12,47.12,6500.0,29.2183,29.2678,29.1935,29.1935,6500.0
2007-01-16 15:00:00,47.16,47.17,47.11,47.15,7600.0,29.2183,29.2245,29.1873,29.2121,7600.0
2007-01-16 15:30:00,47.14,47.15,47.03,47.07,28900.0,29.2059,29.2121,29.1377,29.1625,28900.0
2007-01-17 09:30:00,46.71,46.98,46.62,46.89,52400.0,28.9395,29.1067,28.8837,29.051,52400.0
2007-01-17 10:00:00,46.91,46.91,46.81,46.87,12500.0,29.0634,29.0634,29.0014,29.0386,12500.0
2007-01-17 10:30:00,46.85,46.9,46.81,46.81,13900.0,29.0262,29.0572,29.0014,29.0014,13900.0
2007-01-17 11:00:00,46.83,46.9,46.83,46.86,7700.0,29.0138,29.0572,29.0138,29.0324,7700.0
2007-01-17 11:30:00,46.88,46.98,46.82,46.98,20500.0,29.0448,29.1067,29.0076,29.1067,20500.0
2007-01-17 12:00:00,46.98,47.08,46.97,47.08,14600.0,29.1067,29.1687,29.1005,29.1687,14600.0
2007-01-17 12:30:00,47.08,47.15,47.04,47.11,9200.0,29.1687,29.2121,29.1439,29.1873,9200.0
2007-01-17 13:00:00,47.14,47.14,46.93,47.07,10100.0,29.2059,29.2059,29.0758,29.1625,10100.0
2007-01-17 13:30:00,47.08,47.1,47.0,47.0,12300.0,29.1687,29.1811,29.1191,29.1191,12300.0
2007-01-17 14:00:00,46.98,47.05,46.94,47.05,18700.0,29.1067,29.1501,29.082,29.1501,18700.0
2007-01-17 14:30:00,47.02,47.07,46.96,47.06,11300.0,29.1315,29.1625,29.0943,29.1563,11300.0
2007-01-17 15:00:00,47.09,47.11,46.91,46.91,23300.0,29.1749,29.1873,29.0634,29.0634,23300.0
2007-01-17 15:30:00,46.91,46.99,46.81,46.81,22500.0,29.0634,29.1129,29.0014,29.0014,22500.0
2007-01-18 09:30:00,47.25,48.99,47.09,48.72,143600.0,29.274,30.352,29.1749,30.1848,143600.0
2007-01-18 10:00:00,48.71,48.95,48.55,48.79,109500.0,30.1786,30.3273,30.0794,30.2281,109500.0
2007-01-18 10:30:00,48.75,48.91,48.73,48.85,51700.0,30.2034,30.3025,30.191,30.2653,51700.0
2007-01-18 11:00:00,48.85,48.95,48.7,48.75,53000.0,30.2653,30.3273,30.1724,30.2034,53000.0
2007-01-18 11:30:00,48.75,48.84,48.71,48.75,22200.0,30.2034,30.2591,30.1786,30.2034,22200.0
2007-01-18 12:00:00,48.75,48.82,48.71,48.78,29000.0,30.2034,30.2467,30.1786,30.2219,29000.0
2007-01-18 12:30:00,48.78,48.78,48.61,48.64,35700.0,30.2219,30.2219,30.1166,30.1352,35700.0
2007-01-18 13:00:00,48.63,48.64,48.48,48.5,41200.0,30.129,30.1352,30.0361,30.0485,41200.0
2007-01-18 13:30:00,48.5,48.55,48.34,48.36,69400.0,30.0485,30.0794,29.9493,29.9617,69400.0
2007-01-18 14:00:00,48.34,48.41,47.92,48.24,70000.0,29.9493,29.9927,29.6891,29.8874,70000.0
2007-01-18 14:30:00,48.22,48.31,48.06,48.18,133700.0,29.875,29.9307,29.7759,29.8502,133700.0
2007-01-18 15:00:00,48.15,48.36,48.1,48.36,66400.0,29.8316,29.9617,29.8006,29.9617,66400.0
2007-01-18 15:30:00,48.35,48.36,48.09,48.09,99100.0,29.9555,29.9617,29.7944,29.7944,99100.0
2007-01-19 09:30:00,48.77,48.88,48.37,48.74,87700.0,30.2157,30.2839,29.9679,30.1972,87700.0
2007-01-19 10:00:00,48.75,48.75,48.45,48.48,45700.0,30.2034,30.2034,30.0175,30.0361,45700.0
2007-01-19 10:30:00,48.5,48.64,48.45,48.59,60800.0,30.0485,30.1352,30.0175,30.1042,60800.0
2007-01-19 11:00:00,48.59,48.64,48.5,48.61,67300.0,30.1042,30.1352,30.0485,30.1166,67300.0
2007-01-19 11:30:00,48.6,48.74,48.59,48.71,27300.0,30.1104,30.1972,30.1042,30.1786,27300.0
2007-01-19 12:00:00,48.7,48.8,48.55,48.62,72400.0,30.1724,30.2343,30.0794,30.1228,72400.0
2007-01-19 12:30:00,48.62,48.74,48.55,48.69,30000.0,30.1228,30.1972,30.0794,30.1662,30000.0
2007-01-19 13:00:00,48.7,48.74,48.65,48.73,15300.0,30.1724,30.1972,30.1414,30.191,15300.0
2007-01-19 13:30:00,48.72,48.75,48.66,48.7,36600.0,30.1848,30.2034,30.1476,30.1724,36600.0
2007-01-19 14:00:00,48.69,48.75,48.65,48.73,20400.0,30.1662,30.2034,30.1414,30.191,20400.0
2007-01-19 14:30:00,48.72,48.82,48.57,48.78,58900.0,30.1848,30.2467,30.0918,30.2219,58900.0
2007-01-19 15:00:00,48.81,48.84,48.67,48.77,59700.0,30.2405,30.2591,30.1538,30.2157,59700.0
2007-01-19 15:30:00,48.77,48.85,48.75,48.83,81600.0,30.2157,30.2653,30.2034,30.2529,81600.0
2007-01-22 09:30:00,48.82,48.95,48.61,48.93,61500.0,30.2467,30.3273,30.1166,30.3149,61500.0
2007-01-22 10:00:00,48.93,48.99,48.85,48.89,47400.0,30.3149,30.352,30.2653,30.2901,47400.0
2007-01-22 10:30:00,48.9,48.96,48.85,48.92,33700.0,30.2963,30.3335,30.2653,30.3087,33700.0
2007-01-22 11:00:00,48.92,48.97,48.87,48.89,29100.0,30.3087,30.3397,30.2777,30.2901,29100.0
2007-01-22 11:30:00,48.89,49.0,48.85,48.99,62800.0,30.2901,30.3582,30.2653,30.352,62800.0
2007-01-22 12:00:00,48.99,49.08,48.96,49.0,30700.0,30.352,30.4078,30.3335,30.3582,30700.0
2007-01-22 12:30:00,49.01,49.2,48.92,49.2,48800.0,30.3644,30.4822,30.3087,30.4822,48800.0
2007-01-22 13:00:00,49.2,49.35,49.18,49.33,60500.0,30.4822,30.5751,30.4698,30.5627,60500.0
2007-01-22 13:30:00,49.34,49.35,49.19,49.3,46400.0,30.5689,30.5751,30.476,30.5441,46400.0
2007-01-22 14:00:00,49.33,49.49,49.29,49.49,58100.0,30.5627,30.6618,30.5379,30.6618,58100.0
2007-01-22 14:30:00,49.48,49.48,49.28,49.4,80600.0,30.6556,30.6556,30.5317,30.6061,80600.0
2007-01-22 15:00:00,49.41,49.46,49.27,49.38,58200.0,30.6123,30.6432,30.5255,30.5937,58200.0
2007-01-22 15:30:00,49.38,49.38,49.23,49.29,82600.0,30.5937,30.5937,30.5007,30.5379,82600.0
2007-01-23 09:30:00,49.23,49.44,49.18,49.39,21700.0,30.5007,30.6308,30.4698,30.5999,21700.0
2007-01-23 10:00:00,49.41,49.41,49.19,49.39,41100.0,30.6123,30.6123,30.476,30.5999,41100.0
2007-01-23 10:30:00,49.39,49.51,49.37,49.51,12100.0,30.5999,30.6742,30.5875,30.6742,12100.0
2007-01-23 11:00:00,49.48,49.61,49.48,49.55,47700.0,30.6556,30.7362,30.6556,30.699,47700.0
2007-01-23 11:30:00,49.57,49.6,49.52,49.59,26900.0,30.7114,30.73,30.6804,30.7238,26900.0
2007-01-23 12:00:00,49.59,49.7,49.59,49.69,22400.0,30.7238,30.7919,30.7238,30.7857,22400.0
2007-01-23 12:30:00,49.69,49.85,49.63,49.83,29300.0,30.7857,30.8849,30.7486,30.8725,29300.0
2007-01-23 13:00:00,49.83,49.96,49.83,49.95,21500.0,30.8725,30.953,30.8725,30.9468,21500.0
2007-01-23 13:30:00,49.94,49.98,49.84,49.92,31600.0,30.9406,30.9654,30.8787,30.9282,31600.0
2007-01-23 14:00:00,49.89,49.92,49.8,49.8,23200.0,30.9096,30.9282,30.8539,30.8539,23200.0
2007-01-23 14:30:00,49.81,49.89,49.74,49.89,29800.0,30.8601,30.9096,30.8167,30.9096,29800.0
2007-01-23 15:00:00,49.88,49.96,49.86,49.88,25100.0,30.9034,30.953,30.8911,30.9034,25100.0
2007-01-23 15:30:00,49.88,49.88,49.75,49.76,69100.0,30.9034,30.9034,30.8229,30.8291,69100.0
2007-01-24 09:30:00,49.83,49.9,49.7,49.75,32700.0,30.8725,30.9158,30.7919,30.8229,32700.0
2007-01-24 10:00:00,49.73,49.79,49.65,49.68,24800.0,30.8105,30.8477,30.761,30.7795,24800.0
2007-01-24 10:30:00,49.67,49.85,49.67,49.78,25300.0,30.7733,30.8849,30.7733,30.8415,25300.0
2007-01-24 11:00:00,49.74,49.89,49.74,49.86,15000.0,30.8167,30.9096,30.8167,30.8911,15000.0
2007-01-24 11:30:00,49.86,49.94,49.8,49.87,19300.0,30.8911,30.9406,30.8539,30.8973,19300.0
2007-01-24 12:00:00,49.89,49.91,49.74,49.86,24300.0,30.9096,30.922,30.8167,30.8911,24300.0
2007-01-24 12:30:00,49.89,49.92,49.69,49.85,25900.0,30.9096,30.9282,30.7857,30.8849,25900.0
2007-01-24 13:00:00,49.85,50.0,49.83,49.93,34400.0,30.8849,30.9778,30.8725,30.9344,34400.0
2007-01-24 13:30:00,49.92,49.99,49.87,49.98,13900.0,30.9282,30.9716,30.8973,30.9654,13900.0
2007-01-24 14:00:00,50.0,50.08,49.89,50.08,41400.0,30.9778,31.0274,30.9096,31.0274,41400.0
2007-01-24 14:30:00,50.08,50.15,49.97,50.08,33100.0,31.0274,31.0707,30.9592,31.0274,33100.0
2007-01-24 15:00:00,50.08,50.25,50.08,50.25,52400.0,31.0274,31.1327,31.0274,31.1327,52400.0
2007-01-24 15:30:00,50.25,50.26,50.2,50.23,32200.0,31.1327,31.1389,31.1017,31.1203,32200.0
2007-01-25 09:30:00,50.14,50.2,49.86,50.01,27900.0,31.0645,31.1017,30.8911,30.984,27900.0
2007-01-25 10:00:00,49.99,50.02,49.95,50.01,23300.0,30.9716,30.9902,30.9468,30.984,23300.0
2007-01-25 10:30:00,50.0,50.05,49.95,50.05,27700.0,30.9778,31.0088,30.9468,31.0088,27700.0
2007-01-25 11:00:00,50.04,50.05,49.98,50.0,15500.0,31.0026,31.0088,30.9654,30.9778,15500.0
2007-01-25 11:30:00,49.95,50.0,49.89,49.99,17700.0,30.9468,30.9778,30.9096,30.9716,17700.0
2007-01-25 12:00:00,50.0,50.0,49.92,49.98,19400.0,30.9778,30.9778,30.9282,30.9654,19400.0
2007-01-25 12:30:00,49.98,49.98,49.91,49.92,11700.0,30.9654,30.9654,30.922,30.9282,11700.0
2007-01-25 13:00:00,49.9,49.99,49.83,49.99,21000.0,30.9158,30.9716,30.8725,30.9716,21000.0
2007-01-25 13:30:00,49.98,50.0,49.92,49.92,45800.0,30.9654,30.9778,30.9282,30.9282,45800.0
2007-01-25 14:00:00,49.85,49.87,49.74,49.75,44400.0,30.8849,30.8973,30.8167,30.8229,44400.0
2007-01-25 14:30:00,49.8,49.8,49.64,49.71,35900.0,30.8539,30.8539,30.7548,30.7981,35900.0
2007-01-25 15:00:00,49.71,49.71,49.59,49.62,32000.0,30.7981,30.7981,30.7238,30.7424,32000.0
2007-01-25 15:30:00,49.61,49.69,49.54,49.59,31400.0,30.7362,30.7857,30.6928,30.7238,31400.0
2007-01-26 09:30:00,49.7,49.7,48.39,49.17,54100.0,30.7919,30.7919,29.9803,30.4636,54100.0
2007-01-26 10:00:00,49.13,49.23,48.9,49.1,32900.0,30.4388,30.5007,30.2963,30.4202,32900.0
2007-01-26 10:30:00,49.03,49.29,49.02,49.22,12800.0,30.3768,30.5379,30.3706,30.4945,12800.0
2007-01-26 11:00:00,49.22,49.28,49.14,49.18,10800.0,30.4945,30.5317,30.445,30.4698,10800.0
2007-01-26 11:30:00,49.19,49.2,49.1,49.11,6100.0,30.476,30.4822,30.4202,30.4264,6100.0
2007-01-26 12:00:00,49.07,49.2,49.07,49.16,5200.0,30.4016,30.4822,30.4016,30.4574,5200.0
2007-01-26 12:30:00,49.15,49.2,49.12,49.13,6500.0,30.4512,30.4822,30.4326,30.4388,6500.0
2007-01-26 13:00:00,49.15,49.18,48.98,48.99,12500.0,30.4512,30.4698,30.3458,30.352,12500.0
2007-01-26 13:30:00,48.98,49.05,48.96,48.96,11000.0,30.3458,30.3892,30.3335,30.3335,11000.0
2007-01-26 14:00:00,48.97,48.99,48.9,48.95,27500.0,30.3397,30.352,30.2963,30.3273,27500.0
2007-01-26 14:30:00,48.98,49.25,48.97,49.23,15000.0,30.3458,30.5131,30.3397,30.5007,15000.0
2007-01-26 15:00:00,49.24,49.37,49.18,49.29,25200.0,30.5069,30.5875,30.4698,30.5379,25200.0
2007-01-26 15:30:00,49.29,49.36,49.25,49.27,31100.0,30.5379,30.5813,30.5131,30.5255,31100.0
2007-01-29 09:30:00,49.24,49.4,49.12,49.37,31500.0,30.5069,30.6061,30.4326,30.5875,31500.0
2007-01-29 10:00:00,49.36,49.64,49.36,49.55,14900.0,30.5813,30.7548,30.5813,30.699,14900.0
2007-01-29 10:30:00,49.57,49.84,49.57,49.83,19400.0,30.7114,30.8787,30.7114,30.8725,19400.0
2007-01-29 11:00:00,49.8,49.83,49.73,49.78,8300.0,30.8539,30.8725,30.8105,30.8415,8300.0
2007-01-29 11:30:00,49.78,49.78,49.64,49.67,5200.0,30.8415,30.8415,30.7548,30.7733,5200.0
2007-01-29 12:00:00,49.66,49.68,49.62,49.64,8900.0,30.7671,30.7795,30.7424,30.7548,8900.0
2007-01-29 12:30:00,49.66,49.67,49.6,49.63,5100.0,30.7671,30.7733,30.73,30.7486,5100.0
2007-01-29 13:00:00,49.63,49.67,49.6,49.63,8600.0,30.7486,30.7733,30.73,30.7486,8600.0
2007-01-29 13:30:00,49.63,49.7,49.6,49.64,17900.0,30.7486,30.7919,30.73,30.7548,17900.0
2007-01-29 14:00:00,49.6,49.6,49.46,49.54,23800.0,30.73,30.73,30.6432,30.6928,23800.0
2007-01-29 14:30:00,49.56,49.64,49.56,49.58,19800.0,30.7052,30.7548,30.7052,30.7176,19800.0
2007-01-29 15:00:00,49.59,49.69,49.55,49.61,25200.0,30.7238,30.7857,30.699,30.7362,25200.0
2007-01-29 15:30:00,49.62,49.68,49.55,49.64,52900.0,30.7424,30.7795,30.699,30.7548,52900.0
2007-01-30 09:30:00,49.8,49.85,49.7,49.74,15400.0,30.8539,30.8849,30.7919,30.8167,15400.0
2007-01-30 10:00:00,49.76,49.84,49.72,49.74,11100.0,30.8291,30.8787,30.8043,30.8167,11100.0
2007-01-30 10:30:00,49.76,49.84,49.72,49.77,12900.0,30.8291,30.8787,30.8043,30.8353,12900.0
2007-01-30 11:00:00,49.79,49.95,49.77,49.93,12700.0,30.8477,30.9468,30.8353,30.9344,12700.0
2007-01-30 11:30:00,49.93,49.95,49.87,49.95,9100.0,30.9344,30.9468,30.8973,30.9468,9100.0
2007-01-30 12:00:00,49.95,49.95,49.82,49.82,22800.0,30.9468,30.9468,30.8663,30.8663,22800.0
2007-01-30 12:30:00,49.83,49.96,49.83,49.96,8800.0,30.8725,30.953,30.8725,30.953,8800.0
2007-01-30 13:00:00,49.96,49.99,49.91,49.92,12400.0,30.953,30.9716,30.922,30.9282,12400.0
2007-01-30 13:30:00,49.92,49.93,49.84,49.9,11900.0,30.9282,30.9344,30.8787,30.9158,11900.0
2007-01-30 14:00:00,49.89,49.93,49.85,49.87,8300.0,30.9096,30.9344,30.8849,30.8973,8300.0
2007-01-30 14:30:00,49.87,49.88,49.82,49.85,13800.0,30.8973,30.9034,30.8663,30.8849,13800.0
2007-01-30 15:00:00,49.85,49.94,49.83,49.87,12500.0,30.8849,30.9406,30.8725,30.8973,12500.0
2007-01-30 15:30:00,49.86,49.94,49.81,49.94,22400.0,30.8911,30.9406,30.8601,30.9406,22400.0
2007-01-31 09:30:00,49.75,49.85,49.7,49.73,6200.0,30.8229,30.8849,30.7919,30.8105,6200.0
2007-01-31 10:00:00,49.71,49.77,49.56,49.6,13300.0,30.7981,30.8353,30.7052,30.73,13300.0
2007-01-31 10:30:00,49.56,49.73,49.56,49.69,15600.0,30.7052,30.8105,30.7052,30.7857,15600.0
2007-01-31 11:00:00,49.69,49.75,49.66,49.75,6300.0,30.7857,30.8229,30.7671,30.8229,6300.0
2007-01-31 11:30:00,49.75,49.83,49.74,49.83,3400.0,30.8229,30.8725,30.8167,30.8725,3400.0
2007-01-31 12:00:00,49.84,49.84,49.74,49.77,5500.0,30.8787,30.8787,30.8167,30.8353,5500.0
2007-01-31 12:30:00,49.75,49.89,49.72,49.88,8600.0,30.8229,30.9096,30.8043,30.9034,8600.0
2007-01-31 13:00:00,49.85,49.87,49.76,49.79,8500.0,30.8849,30.8973,30.8291,30.8477,8500.0
2007-01-31 13:30:00,49.79,49.83,49.77,49.78,5000.0,30.8477,30.8725,30.8353,30.8415,5000.0
2007-01-31 14:00:00,49.78,49.95,49.73,49.84,24500.0,30.8415,30.9468,30.8105,30.8787,24500.0
2007-01-31 14:30:00,49.83,49.91,49.83,49.9,17600.0,30.8725,30.922,30.8725,30.9158,17600.0
2007-01-31 15:00:00,49.86,49.95,49.78,49.9,17800.0,30.8911,30.9468,30.8415,30.9158,17800.0
2007-01-31 15:30:00,49.89,49.9,49.4,49.86,35900.0,30.9096,30.9158,30.6061,30.8911,35900.0
2007-02-01 09:30:00,49.9,50.0,49.81,49.94,22100.0,30.9158,30.9778,30.8601,30.9406,22100.0
2007-02-01 10:00:00,49.99,49.99,49.87,49.93,10100.0,30.9716,30.9716,30.8973,30.9344,10100.0
2007-02-01 10:30:00,49.92,50.09,49.87,50.03,68400.0,30.9282,31.0336,30.8973,30.9964,68400.0
2007-02-01 11:00:00,50.04,50.08,49.92,49.93,6800.0,31.0026,31.0274,30.9282,30.9344,6800.0
2007-02-01 11:30:00,49.95,50.01,49.9,49.94,38400.0,30.9468,30.984,30.9158,30.9406,38400.0
2007-02-01 12:00:00,49.94,50.0,49.91,49.95,30600.0,30.9406,30.9778,30.922,30.9468,30600.0
2007-02-01 12:30:00,49.95,50.1,49.95,50.1,17400.0,30.9468,31.0398,30.9468,31.0398,17400.0
2007-02-01 13:00:00,50.1,50.15,50.03,50.15,14200.0,31.0398,31.0707,30.9964,31.0707,14200.0
2007-02-01 13:30:00,50.07,50.13,50.03,50.1,5800.0,31.0212,31.0583,30.9964,31.0398,5800.0
2007-02-01 14:00:00,50.1,50.1,50.04,50.1,8700.0,31.0398,31.0398,31.0026,31.0398,8700.0
2007-02-01 14:30:00,50.1,50.19,50.09,50.19,11000.0,31.0398,31.0955,31.0336,31.0955,11000.0
2007-02-01 15:00:00,50.14,50.23,50.13,50.15,29900.0,31.0645,31.1203,31.0583,31.0707,29900.0
2007-02-01 15:30:00,50.16,50.25,50.12,50.16,80700.0,31.0769,31.1327,31.0521,31.0769,80700.0
2007-02-02 09:30:00,50.15,50.29,50.06,50.08,26400.0,31.0707,31.1575,31.015,31.0274,26400.0
2007-02-02 10:00:00,50.11,50.35,50.11,50.35,26000.0,31.0459,31.1946,31.0459,31.1946,26000.0
2007-02-02 10:30:00,50.34,50.66,50.33,50.63,44800.0,31.1884,31.3867,31.1822,31.3681,44800.0
2007-02-02 11:00:00,50.63,50.64,50.34,50.59,66000.0,31.3681,31.3743,31.1884,31.3433,66000.0
2007-02-02 11:30:00,50.62,50.65,50.48,50.61,21500.0,31.3619,31.3805,31.2752,31.3557,21500.0
2007-02-02 12:00:00,50.62,50.71,50.45,50.67,23300.0,31.3619,31.4177,31.2566,31.3929,23300.0
2007-02-02 12:30:00,50.68,50.82,50.65,50.72,24600.0,31.3991,31.4858,31.3805,31.4239,24600.0
2007-02-02 13:00:00,50.74,50.8,50.55,50.57,38400.0,31.4363,31.4734,31.3186,31.3309,38400.0
2007-02-02 13:30:00,50.6,50.63,50.52,50.53,10300.0,31.3495,31.3681,31.3,31.3062,10300.0
2007-02-02 14:00:00,50.53,50.64,50.51,50.63,31600.0,31.3062,31.3743,31.2938,31.3681,31600.0
2007-02-02 14:30:00,50.64,50.79,50.6,50.62,56500.0,31.3743,31.4672,31.3495,31.3619,56500.0
2007-02-02 15:00:00,50.63,50.69,50.54,50.57,36200.0,31.3681,31.4053,31.3124,31.3309,36200.0
2007-02-02 15:30:00,50.6,50.76,50.55,50.64,63800.0,31.3495,31.4487,31.3186,31.3743,63800.0
2007-02-05 09:30:00,50.53,50.61,50.4,50.45,43600.0,31.3062,31.3557,31.2256,31.2566,43600.0
2007-02-05 10:00:00,50.49,50.49,50.45,50.49,24900.0,31.2814,31.2814,31.2566,31.2814,24900.0
2007-02-05 10:30:00,50.49,50.64,50.47,50.55,12600.0,31.2814,31.3743,31.269,31.3186,12600.0
2007-02-05 11:00:00,50.59,50.61,50.5,50.52,7700.0,31.3433,31.3557,31.2876,31.3,7700.0
2007-02-05 11:30:00,50.52,50.56,50.51,50.55,13500.0,31.3,31.3247,31.2938,31.3186,13500.0
2007-02-05 12:00:00,50.52,50.52,50.45,50.46,14100.0,31.3,31.3,31.2566,31.2628,14100.0
2007-02-05 12:30:00,50.5,50.57,50.46,50.57,3500.0,31.2876,31.3309,31.2628,31.3309,3500.0
2007-02-05 13:00:00,50.57,50.57,50.52,50.53,4000.0,31.3309,31.3309,31.3,31.3062,4000.0
2007-02-05 13:30:00,50.5,50.57,50.49,50.56,5400.0,31.2876,31.3309,31.2814,31.3247,5400.0
2007-02-05 14:00:00,50.56,50.59,50.5,50.55,5800.0,31.3247,31.3433,31.2876,31.3186,5800.0
2007-02-05 14:30:00,50.58,50.63,50.54,50.6,6800.0,31.3371,31.3681,31.3124,31.3495,6800.0
2007-02-05 15:00:00,50.61,50.61,50.5,50.53,7400.0,31.3557,31.3557,31.2876,31.3062,7400.0
2007-02-05 15:30:00,50.53,50.56,50.47,50.5,16800.0,31.3062,31.3247,31.269,31.2876,16800.0
2007-02-06 09:30:00,50.46,50.65,50.45,50.61,7200.0,31.2628,31.3805,31.2566,31.3557,7200.0
2007-02-06 10:00:00,50.5,50.71,50.41,50.71,6200.0,31.2876,31.4177,31.2318,31.4177,6200.0
2007-02-06 10:30:00,50.64,50.69,50.57,50.59,5700.0,31.3743,31.4053,31.3309,31.3433,5700.0
2007-02-06 11:00:00,50.58,50.58,50.49,50.52,22000.0,31.3371,31.3371,31.2814,31.3,22000.0
2007-02-06 11:30:00,50.52,50.54,50.5,50.53,8600.0,31.3,31.3124,31.2876,31.3062,8600.0
2007-02-06 12:00:00,50.51,50.56,50.51,50.53,15800.0,31.2938,31.3247,31.2938,31.3062,15800.0
2007-02-06 12:30:00,50.56,50.72,50.53,50.71,10200.0,31.3247,31.4239,31.3062,31.4177,10200.0
2007-02-06 13:00:00,50.69,50.78,50.68,50.76,3600.0,31.4053,31.461,31.3991,31.4487,3600.0
2007-02-06 13:30:00,50.76,50.8,50.76,50.8,2700.0,31.4487,31.4734,31.4487,31.4734,2700.0
2007-02-06 14:00:00,50.8,50.83,50.77,50.83,8300.0,31.4734,31.492,31.4549,31.492,8300.0
2007-02-06 14:30:00,50.83,50.83,50.77,50.81,22400.0,31.492,31.492,31.4549,31.4796,22400.0
2007-02-06 15:00:00,50.8,50.82,50.75,50.75,9300.0,31.4734,31.4858,31.4425,31.4425,9300.0
2007-02-06 15:30:00,50.75,50.76,50.67,50.74,13400.0,31.4425,31.4487,31.3929,31.4363,13400.0
2007-02-07 09:30:00,50.85,50.95,50.65,50.66,14100.0,31.5044,31.5664,31.3805,31.3867,14100.0
2007-02-07 10:00:00,50.65,50.76,50.6,50.76,5500.0,31.3805,31.4487,31.3495,31.4487,5500.0
2007-02-07 10:30:00,50.76,50.91,50.76,50.89,5100.0,31.4487,31.5416,31.4487,31.5292,5100.0
2007-02-07 11:00:00,50.89,50.92,50.85,50.89,6800.0,31.5292,31.5478,31.5044,31.5292,6800.0
2007-02-07 11:30:00,50.92,50.94,50.3,50.75,40300.0,31.5478,31.5602,31.1637,31.4425,40300.0
2007-02-07 12:00:00,50.75,50.84,50.71,50.81,14400.0,31.4425,31.4982,31.4177,31.4796,14400.0
2007-02-07 12:30:00,50.82,50.92,50.82,50.91,12400.0,31.4858,31.5478,31.4858,31.5416,12400.0
2007-02-07 13:00:00,50.93,51.02,50.93,50.98,10200.0,31.554,31.6097,31.554,31.585,10200.0
2007-02-07 13:30:00,51.02,51.02,50.98,51.02,4000.0,31.6097,31.6097,31.585,31.6097,4000.0
2007-02-07 14:00:00,51.02,51.04,50.97,51.04,10100.0,31.6097,31.6221,31.5788,31.6221,10100.0
2007-02-07 14:30:00,51.02,51.05,50.97,50.99,9900.0,31.6097,31.6283,31.5788,31.5912,9900.0
2007-02-07 15:00:00,51.01,51.01,50.86,50.9,31600.0,31.6035,31.6035,31.5106,31.5354,31600.0
2007-02-07 15:30:00,50.88,51.08,50.83,51.02,90100.0,31.523,31.6469,31.492,31.6097,90100.0
2007-02-08 09:30:00,50.85,50.94,50.48,50.54,16000.0,31.6732,31.7293,31.4427,31.4801,16000.0
2007-02-08 10:00:00,50.53,50.56,50.37,50.41,7900.0,31.4739,31.4926,31.3742,31.3991,7900.0
2007-02-08 10:30:00,50.44,50.44,50.29,50.41,12600.0,31.4178,31.4178,31.3244,31.3991,12600.0
2007-02-08 11:00:00,50.41,50.42,50.35,50.38,18200.0,31.3991,31.4054,31.3618,31.3804,18200.0
2007-02-08 11:30:00,50.38,50.39,50.34,50.37,16000.0,31.3804,31.3867,31.3555,31.3742,16000.0
2007-02-08 12:00:00,50.39,50.42,50.37,50.4,14300.0,31.3867,31.4054,31.3742,31.3929,14300.0
2007-02-08 12:30:00,50.39,50.44,50.34,50.41,28800.0,31.3867,31.4178,31.3555,31.3991,28800.0
2007-02-08 13:00:00,50.39,50.42,50.37,50.39,21800.0,31.3867,31.4054,31.3742,31.3867,21800.0
2007-02-08 13:30:00,50.42,50.43,50.38,50.4,12400.0,31.4054,31.4116,31.3804,31.3929,12400.0
2007-02-08 14:00:00,50.4,50.41,50.34,50.39,20000.0,31.3929,31.3991,31.3555,31.3867,20000.0
2007-02-08 14:30:00,50.38,50.4,50.36,50.38,22000.0,31.3804,31.3929,31.368,31.3804,22000.0
2007-02-08 15:00:00,50.39,50.43,50.36,50.39,11700.0,31.3867,31.4116,31.368,31.3867,11700.0
2007-02-08 15:30:00,50.38,50.4,50.33,50.4,61200.0,31.3804,31.3929,31.3493,31.3929,61200.0
2007-02-09 09:30:00,50.29,50.47,50.21,50.39,13200.0,31.3244,31.4365,31.2746,31.3867,13200.0
2007-02-09 10:00:00,50.43,50.43,50.34,50.35,11700.0,31.4116,31.4116,31.3555,31.3618,11700.0
2007-02-09 10:30:00,50.36,50.41,50.35,50.36,7100.0,31.368,31.3991,31.3618,31.368,7100.0
2007-02-09 11:00:00,50.37,50.38,50.32,50.35,20100.0,31.3742,31.3804,31.3431,31.3618,20100.0
2007-02-09 11:30:00,50.36,50.41,50.36,50.39,7200.0,31.368,31.3991,31.368,31.3867,7200.0
2007-02-09 12:00:00,50.35,50.39,50.33,50.35,8100.0,31.3618,31.3867,31.3493,31.3618,8100.0
2007-02-09 12:30:00,50.34,50.36,50.14,50.14,32900.0,31.3555,31.368,31.231,31.231,32900.0
2007-02-09 13:00:00,50.13,50.15,49.98,50.0,31900.0,31.2247,31.2372,31.1313,31.1437,31900.0
2007-02-09 13:30:00,49.98,50.02,49.84,49.89,31700.0,31.1313,31.1562,31.0441,31.0752,31700.0
2007-02-09 14:00:00,49.9,49.9,49.79,49.79,32500.0,31.0815,31.0815,31.0129,31.0129,32500.0
2007-02-09 14:30:00,49.8,49.85,49.72,49.8,38800.0,31.0192,31.0503,30.9693,31.0192,38800.0
2007-02-09 15:00:00,49.82,49.88,49.79,49.84,43500.0,31.0316,31.069,31.0129,31.0441,43500.0
2007-02-09 15:30:00,49.84,49.86,49.75,49.77,36100.0,31.0441,31.0565,30.988,31.0005,36100.0
2007-02-12 09:30:00,49.77,49.89,49.7,49.75,25600.0,31.0005,31.0752,30.9569,30.988,25600.0
2007-02-12 10:00:00,49.76,49.85,49.72,49.8,21200.0,30.9943,31.0503,30.9693,31.0192,21200.0
2007-02-12 10:30:00,49.8,49.85,49.78,49.8,13800.0,31.0192,31.0503,31.0067,31.0192,13800.0
2007-02-12 11:00:00,49.81,49.84,49.78,49.79,7400.0,31.0254,31.0441,31.0067,31.0129,7400.0
2007-02-12 11:30:00,49.76,49.81,49.74,49.77,8900.0,30.9943,31.0254,30.9818,31.0005,8900.0
2007-02-12 12:00:00,49.8,49.8,49.76,49.79,4600.0,31.0192,31.0192,30.9943,31.0129,4600.0
2007-02-12 12:30:00,49.8,49.83,49.78,49.79,11000.0,31.0192,31.0379,31.0067,31.0129,11000.0
2007-02-12 13:00:00,49.79,49.8,49.71,49.8,31100.0,31.0129,31.0192,30.9631,31.0192,31100.0
2007-02-12 13:30:00,49.8,49.8,49.61,49.65,11000.0,31.0192,31.0192,30.9008,30.9257,11000.0
2007-02-12 14:00:00,49.65,49.69,49.63,49.64,21000.0,30.9257,30.9507,30.9133,30.9195,21000.0
2007-02-12 14:30:00,49.63,49.68,49.61,49.68,20500.0,30.9133,30.9444,30.9008,30.9444,20500.0
2007-02-12 15:00:00,49.67,49.86,49.67,49.85,48500.0,30.9382,31.0565,30.9382,31.0503,48500.0
2007-02-12 15:30:00,49.85,49.93,49.79,49.93,26100.0,31.0503,31.1001,31.0129,31.1001,26100.0
2007-02-13 09:30:00,49.96,50.22,49.96,50.05,14600.0,31.1188,31.2808,31.1188,31.1749,14600.0
2007-02-13 10:00:00,50.1,50.13,49.93,50.01,7400.0,31.206,31.2247,31.1001,31.15,7400.0
2007-02-13 10:30:00,50.01,50.13,50.01,50.1,13400.0,31.15,31.2247,31.15,31.206,13400.0
2007-02-13 11:00:00,50.07,50.13,50.0,50.12,14500.0,31.1873,31.2247,31.1437,31.2185,14500.0
2007-02-13 11:30:00,50.11,50.24,50.11,50.23,21600.0,31.2123,31.2932,31.2123,31.287,21600.0
2007-02-13 12:00:00,50.23,50.24,50.21,50.23,3900.0,31.287,31.2932,31.2746,31.287,3900.0
2007-02-13 12:30:00,50.24,50.32,50.23,50.29,4600.0,31.2932,31.3431,31.287,31.3244,4600.0
2007-02-13 13:00:00,50.29,50.38,50.29,50.38,7600.0,31.3244,31.3804,31.3244,31.3804,7600.0
2007-02-13 13:30:00,50.37,50.37,50.27,50.28,4600.0,31.3742,31.3742,31.3119,31.3182,4600.0
2007-02-13 14:00:00,50.28,50.29,50.22,50.27,11600.0,31.3182,31.3244,31.2808,31.3119,11600.0
2007-02-13 14:30:00,50.24,50.3,50.17,50.19,6800.0,31.2932,31.3306,31.2496,31.2621,6800.0
2007-02-13 15:00:00,50.18,50.23,50.14,50.22,12100.0,31.2559,31.287,31.231,31.2808,12100.0
2007-02-13 15:30:00,50.23,50.38,50.22,50.36,21200.0,31.287,31.3804,31.2808,31.368,21200.0
2007-02-14 09:30:00,50.39,50.48,50.19,50.3,11500.0,31.3867,31.4427,31.2621,31.3306,11500.0
2007-02-14 10:00:00,50.3,50.59,50.3,50.55,7800.0,31.3306,31.5112,31.3306,31.4863,7800.0
2007-02-14 10:30:00,50.51,50.55,50.49,50.55,3300.0,31.4614,31.4863,31.449,31.4863,3300.0
2007-02-14 11:00:00,50.55,50.68,50.55,50.65,18700.0,31.4863,31.5673,31.4863,31.5486,18700.0
2007-02-14 11:30:00,50.65,50.77,50.64,50.76,17400.0,31.5486,31.6234,31.5424,31.6171,17400.0
2007-02-14 12:00:00,50.76,50.77,50.75,50.75,6100.0,31.6171,31.6234,31.6109,31.6109,6100.0
2007-02-14 12:30:00,50.76,50.8,50.75,50.77,7500.0,31.6171,31.642,31.6109,31.6234,7500.0
2007-02-14 13:00:00,50.78,50.79,50.75,50.75,3300.0,31.6296,31.6358,31.6109,31.6109,3300.0
2007-02-14 13:30:00,50.75,50.79,50.75,50.76,5700.0,31.6109,31.6358,31.6109,31.6171,5700.0
2007-02-14 14:00:00,50.75,50.77,50.69,50.69,12900.0,31.6109,31.6234,31.5735,31.5735,12900.0
2007-02-14 14:30:00,50.7,50.77,50.7,50.77,6000.0,31.5798,31.6234,31.5798,31.6234,6000.0
2007-02-14 15:00:00,50.76,50.79,50.69,50.76,16200.0,31.6171,31.6358,31.5735,31.6171,16200.0
2007-02-14 15:30:00,50.74,50.8,50.64,50.75,38000.0,31.6047,31.642,31.5424,31.6109,38000.0
2007-02-15 09:30:00,50.87,50.87,50.67,50.75,13400.0,31.6856,31.6856,31.5611,31.6109,13400.0
2007-02-15 10:00:00,50.85,50.86,50.69,50.7,10900.0,31.6732,31.6794,31.5735,31.5798,10900.0
2007-02-15 10:30:00,50.71,50.89,50.71,50.75,14600.0,31.586,31.6981,31.586,31.6109,14600.0
2007-02-15 11:00:00,50.75,50.86,50.73,50.82,11700.0,31.6109,31.6794,31.5984,31.6545,11700.0
2007-02-15 11:30:00,50.82,50.92,50.76,50.91,13400.0,31.6545,31.7168,31.6171,31.7106,13400.0
2007-02-15 12:00:00,50.92,50.92,50.81,50.9,11200.0,31.7168,31.7168,31.6483,31.7043,11200.0
2007-02-15 12:30:00,50.9,50.96,50.88,50.95,14900.0,31.7043,31.7417,31.6919,31.7355,14900.0
2007-02-15 13:00:00,50.95,50.96,50.88,50.89,11100.0,31.7355,31.7417,31.6919,31.6981,11100.0
2007-02-15 13:30:00,50.91,51.0,50.91,51.0,7200.0,31.7106,31.7666,31.7106,31.7666,7200.0
2007-02-15 14:00:00,50.97,51.0,50.93,50.98,9400.0,31.7479,31.7666,31.723,31.7542,9400.0
2007-02-15 14:30:00,50.97,51.01,50.95,51.0,17200.0,31.7479,31.7729,31.7355,31.7666,17200.0
2007-02-15 15:00:00,50.99,51.02,50.91,51.0,17800.0,31.7604,31.7791,31.7106,31.7666,17800.0
2007-02-15 15:30:00,50.99,51.04,50.94,50.94,40700.0,31.7604,31.7915,31.7293,31.7293,40700.0
2007-02-16 09:30:00,50.94,51.0,50.63,50.86,12800.0,31.7293,31.7666,31.5362,31.6794,12800.0
2007-02-16 10:00:00,50.82,50.85,50.74,50.78,11300.0,31.6545,31.6732,31.6047,31.6296,11300.0
2007-02-16 10:30:00,50.78,50.86,50.78,50.83,8200.0,31.6296,31.6794,31.6296,31.6607,8200.0
2007-02-16 11:00:00,50.84,50.84,50.76,50.76,5200.0,31.667,31.667,31.6171,31.6171,5200.0
2007-02-16 11:30:00,50.76,50.78,50.69,50.7,12000.0,31.6171,31.6296,31.5735,31.5798,12000.0
2007-02-16 12:00:00,50.69,50.76,50.69,50.73,7500.0,31.5735,31.6171,31.5735,31.5984,7500.0
2007-02-16 12:30:00,50.67,50.73,50.65,50.73,3200.0,31.5611,31.5984,31.5486,31.5984,3200.0
2007-02-16 13:00:00,50.73,50.74,50.72,50.74,6900.0,31.5984,31.6047,31.5922,31.6047,6900.0
2007-02-16 13:30:00,50.71,50.75,50.71,50.75,5100.0,31.586,31.6109,31.586,31.6109,5100.0
2007-02-16 14:00:00,50.75,50.83,50.75,50.83,4300.0,31.6109,31.6607,31.6109,31.6607,4300.0
2007-02-16 14:30:00,50.81,50.83,50.76,50.81,7400.0,31.6483,31.6607,31.6171,31.6483,7400.0
2007-02-16 15:00:00,50.81,50.85,50.8,50.85,14100.0,31.6483,31.6732,31.642,31.6732,14100.0
2007-02-16 15:30:00,50.85,50.92,50.84,50.92,18600.0,31.6732,31.7168,31.667,31.7168,18600.0
2007-02-20 09:30:00,50.79,50.82,50.52,50.59,13500.0,31.6358,31.6545,31.4676,31.5112,13500.0
2007-02-20 10:00:00,50.54,50.69,50.53,50.69,7200.0,31.4801,31.5735,31.4739,31.5735,7200.0
2007-02-20 10:30:00,50.72,50.9,50.69,50.87,7600.0,31.5922,31.7043,31.5735,31.6856,7600.0
2007-02-20 11:00:00,50.87,51.05,50.87,51.02,23500.0,31.6856,31.7978,31.6856,31.7791,23500.0
2007-02-20 11:30:00,51.02,51.1,50.98,51.06,9900.0,31.7791,31.8289,31.7542,31.804,9900.0
2007-02-20 12:00:00,51.06,51.16,51.0,51.15,8800.0,31.804,31.8663,31.7666,31.8601,8800.0
2007-02-20 12:30:00,51.15,51.19,51.1,51.16,6800.0,31.8601,31.885,31.8289,31.8663,6800.0
2007-02-20 13:00:00,51.17,51.18,51.02,51.05,9000.0,31.8725,31.8787,31.7791,31.7978,9000.0
2007-02-20 13:30:00,51.05,51.18,51.05,51.14,5100.0,31.7978,31.8787,31.7978,31.8538,5100.0
2007-02-20 14:00:00,51.14,51.19,51.03,51.18,8800.0,31.8538,31.885,31.7853,31.8787,8800.0
2007-02-20 14:30:00,51.18,51.24,51.15,51.23,6000.0,31.8787,31.9161,31.8601,31.9099,6000.0
2007-02-20 15:00:00,51.22,51.23,51.07,51.12,10300.0,31.9037,31.9099,31.8102,31.8414,10300.0
2007-02-20 15:30:00,51.08,51.2,51.06,51.13,18900.0,31.8165,31.8912,31.804,31.8476,18900.0
2007-02-21 09:30:00,50.97,51.04,50.87,51.04,9800.0,31.7479,31.7915,31.6856,31.7915,9800.0
2007-02-21 10:00:00,51.0,51.0,50.78,50.84,8700.0,31.7666,31.7666,31.6296,31.667,8700.0
2007-02-21 10:30:00,50.85,50.85,50.68,50.8,10100.0,31.6732,31.6732,31.5673,31.642,10100.0
2007-02-21 11:00:00,50.8,50.8,50.74,50.74,5400.0,31.642,31.642,31.6047,31.6047,5400.0
2007-02-21 11:30:00,50.75,50.8,50.73,50.74,8800.0,31.6109,31.642,31.5984,31.6047,8800.0
2007-02-21 12:00:00,50.75,50.8,50.75,50.78,7100.0,31.6109,31.642,31.6109,31.6296,7100.0
2007-02-21 12:30:00,50.78,50.81,50.77,50.78,3300.0,31.6296,31.6483,31.6234,31.6296,3300.0
2007-02-21 13:00:00,50.79,50.81,50.78,50.8,6000.0,31.6358,31.6483,31.6296,31.642,6000.0
2007-02-21 13:30:00,50.79,50.8,50.72,50.72,6000.0,31.6358,31.642,31.5922,31.5922,6000.0
2007-02-21 14:00:00,50.7,50.83,50.69,50.78,7900.0,31.5798,31.6607,31.5735,31.6296,7900.0
2007-02-21 14:30:00,50.77,50.77,50.71,50.73,4800.0,31.6234,31.6234,31.586,31.5984,4800.0
2007-02-21 15:00:00,50.73,50.8,50.7,50.79,10100.0,31.5984,31.642,31.5798,31.6358,10100.0
2007-02-21 15:30:00,50.79,50.86,50.77,50.82,22400.0,31.6358,31.6794,31.6234,31.6545,22400.0
2007-02-22 09:30:00,50.99,50.99,50.8,50.9,6000.0,31.7604,31.7604,31.642,31.7043,6000.0
2007-02-22 10:00:00,50.87,50.87,50.65,50.67,5500.0,31.6856,31.6856,31.5486,31.5611,5500.0
2007-02-22 10:30:00,50.66,50.68,50.59,50.59,6400.0,31.5548,31.5673,31.5112,31.5112,6400.0
2007-02-22 11:00:00,50.6,50.62,50.54,50.55,3700.0,31.5175,31.5299,31.4801,31.4863,3700.0
2007-02-22 11:30:00,50.54,50.55,50.35,50.48,11500.0,31.4801,31.4863,31.3618,31.4427,11500.0
2007-02-22 12:00:00,50.5,50.52,50.43,50.52,5400.0,31.4552,31.4676,31.4116,31.4676,5400.0
2007-02-22 12:30:00,50.52,50.57,50.49,50.52,3900.0,31.4676,31.4988,31.449,31.4676,3900.0
2007-02-22 13:00:00,50.52,50.58,50.49,50.53,4200.0,31.4676,31.505,31.449,31.4739,4200.0
2007-02-22 13:30:00,50.53,50.58,50.46,50.51,6100.0,31.4739,31.505,31.4303,31.4614,6100.0
2007-02-22 14:00:00,50.49,50.56,50.48,50.52,5500.0,31.449,31.4926,31.4427,31.4676,5500.0
2007-02-22 14:30:00,50.55,50.58,50.47,50.52,12400.0,31.4863,31.505,31.4365,31.4676,12400.0
2007-02-22 15:00:00,50.49,50.63,50.49,50.6,10500.0,31.449,31.5362,31.449,31.5175,10500.0
2007-02-22 15:30:00,50.64,50.71,50.63,50.69,17200.0,31.5424,31.586,31.5362,31.5735,17200.0
2007-02-23 09:30:00,50.65,50.65,50.27,50.29,7600.0,31.5486,31.5486,31.3119,31.3244,7600.0
2007-02-23 10:00:00,50.31,50.41,50.26,50.3,10900.0,31.3368,31.3991,31.3057,31.3306,10900.0
2007-02-23 10:30:00,50.32,50.32,50.16,50.21,20400.0,31.3431,31.3431,31.2434,31.2746,20400.0
2007-02-23 11:00:00,50.2,50.29,50.15,50.18,20200.0,31.2683,31.3244,31.2372,31.2559,20200.0
2007-02-23 11:30:00,50.18,50.28,50.15,50.24,5800.0,31.2559,31.3182,31.2372,31.2932,5800.0
2007-02-23 12:00:00,50.25,50.3,50.21,50.24,6600.0,31.2995,31.3306,31.2746,31.2932,6600.0
2007-02-23 12:30:00,50.25,50.32,50.24,50.29,1600.0,31.2995,31.3431,31.2932,31.3244,1600.0
2007-02-23 13:00:00,50.31,50.35,50.26,50.34,2500.0,31.3368,31.3618,31.3057,31.3555,2500.0
2007-02-23 13:30:00,50.37,50.39,50.34,50.34,4200.0,31.3742,31.3867,31.3555,31.3555,4200.0
2007-02-23 14:00:00,50.35,50.41,50.34,50.41,4700.0,31.3618,31.3991,31.3555,31.3991,4700.0
2007-02-23 14:30:00,50.41,50.43,50.34,50.37,3000.0,31.3991,31.4116,31.3555,31.3742,3000.0
2007-02-23 15:00:00,50.36,50.51,50.35,50.5,6000.0,31.368,31.4614,31.3618,31.4552,6000.0
2007-02-23 15:30:00,50.48,50.48,50.38,50.47,11800.0,31.4427,31.4427,31.3804,31.4365,11800.0
2007-02-26 09:30:00,50.55,50.61,50.31,50.31,13400.0,31.4863,31.5237,31.3368,31.3368,13400.0
2007-02-26 10:00:00,50.28,50.34,50.11,50.15,12900.0,31.3182,31.3555,31.2123,31.2372,12900.0
2007-02-26 10:30:00,50.16,50.22,50.12,50.2,9700.0,31.2434,31.2808,31.2185,31.2683,9700.0
2007-02-26 11:00:00,50.2,50.24,50.14,50.24,5600.0,31.2683,31.2932,31.231,31.2932,5600.0
2007-02-26 11:30:00,50.21,50.35,50.15,50.19,19500.0,31.2746,31.3618,31.2372,31.2621,19500.0
2007-02-26 12:00:00,50.2,50.2,50.08,50.13,10700.0,31.2683,31.2683,31.1936,31.2247,10700.0
2007-02-26 12:30:00,50.09,50.13,50.07,50.1,17500.0,31.1998,31.2247,31.1873,31.206,17500.0
2007-02-26 13:00:00,50.07,50.1,49.95,50.02,13500.0,31.1873,31.206,31.1126,31.1562,13500.0
2007-02-26 13:30:00,50.02,50.09,50.01,50.07,5800.0,31.1562,31.1998,31.15,31.1873,5800.0
2007-02-26 14:00:00,50.09,50.14,50.07,50.11,4400.0,31.1998,31.231,31.1873,31.2123,4400.0
2007-02-26 14:30:00,50.11,50.2,50.1,50.2,8000.0,31.2123,31.2683,31.206,31.2683,8000.0
2007-02-26 15:00:00,50.22,50.23,50.15,50.17,7400.0,31.2808,31.287,31.2372,31.2496,7400.0
2007-02-26 15:30:00,50.17,50.49,50.16,50.25,18000.0,31.2496,31.449,31.2434,31.2995,18000.0
2007-02-27 09:30:00,49.75,49.95,49.4,49.52,17800.0,30.988,31.1126,30.77,30.8448,17800.0
2007-02-27 10:00:00,49.54,49.64,49.44,49.58,17500.0,30.8572,30.9195,30.7949,30.8821,17500.0
2007-02-27 10:30:00,49.61,49.79,49.59,49.73,15700.0,30.9008,31.0129,30.8884,30.9756,15700.0
2007-02-27 11:00:00,49.73,49.76,49.64,49.68,10000.0,30.9756,30.9943,30.9195,30.9444,10000.0
2007-02-27 11:30:00,49.7,49.8,49.66,49.66,15800.0,30.9569,31.0192,30.932,30.932,15800.0
2007-02-27 12:00:00,49.66,49.68,49.58,49.63,7200.0,30.932,30.9444,30.8821,30.9133,7200.0
2007-02-27 12:30:00,49.63,49.66,49.57,49.59,5300.0,30.9133,30.932,30.8759,30.8884,5300.0
2007-02-27 13:00:00,49.65,49.65,49.49,49.49,5100.0,30.9257,30.9257,30.8261,30.8261,5100.0
2007-02-27 13:30:00,49.49,49.51,49.43,49.5,17900.0,30.8261,30.8385,30.7887,30.8323,17900.0
2007-02-27 14:00:00,49.5,49.5,49.3,49.3,22100.0,30.8323,30.8323,30.7077,30.7077,22100.0
2007-02-27 14:30:00,49.3,49.42,49.2,49.29,21600.0,30.7077,30.7825,30.6454,30.7015,21600.0
2007-02-27 15:00:00,49.29,49.45,49.0,49.41,33000.0,30.7015,30.8012,30.5209,30.7763,33000.0
2007-02-27 15:30:00,49.37,49.4,49.06,49.11,26400.0,30.7513,30.77,30.5582,30.5894,26400.0
2007-02-28 09:30:00,49.23,49.46,48.9,49.3,18000.0,30.6641,30.8074,30.4586,30.7077,18000.0
2007-02-28 10:00:00,49.29,49.34,49.04,49.15,19000.0,30.7015,30.7327,30.5458,30.6143,19000.0
2007-02-28 10:30:00,49.23,49.49,49.1,49.41,15300.0,30.6641,30.8261,30.5832,30.7763,15300.0
2007-02-28 11:00:00,49.45,49.5,49.33,49.46,15900.0,30.8012,30.8323,30.7264,30.8074,15900.0
2007-02-28 11:30:00,49.46,49.49,49.19,49.2,7300.0,30.8074,30.8261,30.6392,30.6454,7300.0
2007-02-28 12:00:00,49.18,49.31,49.15,49.28,9700.0,30.633,30.714,30.6143,30.6953,9700.0
2007-02-28 12:30:00,49.29,49.39,49.27,49.37,9500.0,30.7015,30.7638,30.689,30.7513,9500.0
2007-02-28 13:00:00,49.36,49.47,49.32,49.43,12800.0,30.7451,30.8136,30.7202,30.7887,12800.0
2007-02-28 13:30:00,49.47,49.47,49.41,49.46,12300.0,30.8136,30.8136,30.7763,30.8074,12300.0
2007-02-28 14:00:00,49.46,49.51,49.34,49.37,8100.0,30.8074,30.8385,30.7327,30.7513,8100.0
2007-02-28 14:30:00,49.37,49.47,49.34,49.45,13800.0,30.7513,30.8136,30.7327,30.8012,13800.0
2007-02-28 15:00:00,49.42,49.54,49.4,49.49,9800.0,30.7825,30.8572,30.77,30.8261,9800.0
2007-02-28 15:30:00,49.46,49.46,49.31,49.39,46900.0,30.8074,30.8074,30.714,30.7638,46900.0
2007-03-01 09:30:00,48.95,49.0,48.51,48.78,17900.0,30.4897,30.5209,30.2157,30.3838,17900.0
2007-03-01 10:00:00,48.86,49.5,48.78,49.03,37600.0,30.4337,30.8323,30.3838,30.5396,37600.0
2007-03-01 10:30:00,48.96,49.39,48.85,49.33,36500.0,30.496,30.7638,30.4274,30.7264,36500.0
2007-03-01 11:00:00,49.39,49.51,49.19,49.4,32600.0,30.7638,30.8385,30.6392,30.77,32600.0
2007-03-01 11:30:00,49.42,49.55,49.28,49.29,28400.0,30.7825,30.8635,30.6953,30.7015,28400.0
2007-03-01 12:00:00,49.28,49.37,49.25,49.28,9000.0,30.6953,30.7513,30.6766,30.6953,9000.0
2007-03-01 12:30:00,49.28,49.36,49.2,49.34,8600.0,30.6953,30.7451,30.6454,30.7327,8600.0
2007-03-01 13:00:00,49.34,49.34,49.22,49.27,6600.0,30.7327,30.7327,30.6579,30.689,6600.0
2007-03-01 13:30:00,49.28,49.33,49.19,49.33,8100.0,30.6953,30.7264,30.6392,30.7264,8100.0
2007-03-01 14:00:00,49.33,49.5,49.33,49.44,10600.0,30.7264,30.8323,30.7264,30.7949,10600.0
2007-03-01 14:30:00,49.38,49.6,49.37,49.56,11100.0,30.7576,30.8946,30.7513,30.8697,11100.0
2007-03-01 15:00:00,49.57,49.58,49.24,49.29,19200.0,30.8759,30.8821,30.6704,30.7015,19200.0
2007-03-01 15:30:00,49.3,49.37,49.26,49.35,25200.0,30.7077,30.7513,30.6828,30.7389,25200.0
2007-03-02 09:30:00,49.31,49.31,48.91,48.96,12000.0,30.714,30.714,30.4648,30.496,12000.0
2007-03-02 10:00:00,48.92,49.22,48.92,49.15,6700.0,30.471,30.6579,30.471,30.6143,6700.0
2007-03-02 10:30:00,49.1,49.2,49.1,49.18,8200.0,30.5832,30.6454,30.5832,30.633,8200.0
2007-03-02 11:00:00,49.18,49.2,49.11,49.14,13700.0,30.633,30.6454,30.5894,30.6081,13700.0
2007-03-02 11:30:00,49.14,49.19,49.09,49.14,11500.0,30.6081,30.6392,30.5769,30.6081,11500.0
2007-03-02 12:00:00,49.14,49.15,48.9,48.9,11000.0,30.6081,30.6143,30.4586,30.4586,11000.0
2007-03-02 12:30:00,48.93,49.0,48.82,49.0,9300.0,30.4773,30.5209,30.4088,30.5209,9300.0
2007-03-02 13:00:00,48.98,48.98,48.85,48.88,6700.0,30.5084,30.5084,30.4274,30.4461,6700.0
2007-03-02 13:30:00,48.85,49.0,48.84,49.0,11100.0,30.4274,30.5209,30.4212,30.5209,11100.0
2007-03-02 14:00:00,48.96,48.99,48.86,48.9,9300.0,30.496,30.5146,30.4337,30.4586,9300.0
2007-03-02 14:30:00,48.9,49.09,48.9,48.93,7500.0,30.4586,30.5769,30.4586,30.4773,7500.0
2007-03-02 15:00:00,48.98,49.05,48.93,48.93,10500.0,30.5084,30.552,30.4773,30.4773,10500.0
2007-03-02 15:30:00,48.94,48.94,48.73,48.74,35300.0,30.4835,30.4835,30.3527,30.3589,35300.0
2007-03-05 09:30:00,48.34,48.49,47.98,48.18,22800.0,30.1098,30.2032,29.8855,30.0101,22800.0
2007-03-05 10:00:00,48.18,48.4,48.04,48.21,27300.0,30.0101,30.1471,29.9229,30.0288,27300.0
2007-03-05 10:30:00,48.21,48.26,48.13,48.2,22800.0,30.0288,30.0599,29.979,30.0226,22800.0
2007-03-05 11:00:00,48.22,48.39,48.21,48.34,12900.0,30.035,30.1409,30.0288,30.1098,12900.0
2007-03-05 11:30:00,48.32,48.33,48.19,48.19,13100.0,30.0973,30.1035,30.0163,30.0163,13100.0
2007-03-05 12:00:00,48.19,48.28,48.15,48.24,24500.0,30.0163,30.0724,29.9914,30.0475,24500.0
2007-03-05 12:30:00,48.23,48.25,48.05,48.12,15400.0,30.0413,30.0537,29.9291,29.9727,15400.0
2007-03-05 13:00:00,48.1,48.26,48.1,48.21,14700.0,29.9603,30.0599,29.9603,30.0288,14700.0
2007-03-05 13:30:00,48.21,48.4,48.18,48.39,36500.0,30.0288,30.1471,30.0101,30.1409,36500.0
2007-03-05 14:00:00,48.36,48.42,48.36,48.36,27600.0,30.1222,30.1596,30.1222,30.1222,27600.0
2007-03-05 14:30:00,48.36,48.41,48.28,48.31,30100.0,30.1222,30.1534,30.0724,30.0911,30100.0
2007-03-05 15:00:00,48.32,48.33,48.19,48.29,75900.0,30.0973,30.1035,30.0163,30.0786,75900.0
2007-03-05 15:30:00,48.28,48.28,47.84,47.84,30200.0,30.0724,30.0724,29.7983,29.7983,30200.0
2007-03-06 09:30:00,48.05,48.24,47.78,48.14,21900.0,29.9291,30.0475,29.761,29.9852,21900.0
2007-03-06 10:00:00,48.2,48.2,47.98,48.05,19200.0,30.0226,30.0226,29.8855,29.9291,19200.0
2007-03-06 10:30:00,48.1,48.17,47.96,47.98,15300.0,29.9603,30.0039,29.8731,29.8855,15300.0
2007-03-06 11:00:00,47.98,48.15,47.97,48.15,12000.0,29.8855,29.9914,29.8793,29.9914,12000.0
2007-03-06 11:30:00,48.15,48.23,48.08,48.17,8400.0,29.9914,30.0413,29.9478,30.0039,8400.0
2007-03-06 12:00:00,48.19,48.23,48.15,48.18,8900.0,30.0163,30.0413,29.9914,30.0101,8900.0
2007-03-06 12:30:00,48.18,48.29,48.13,48.29,18100.0,30.0101,30.0786,29.979,30.0786,18100.0
2007-03-06 13:00:00,48.28,48.32,48.21,48.27,19600.0,30.0724,30.0973,30.0288,30.0662,19600.0
2007-03-06 13:30:00,48.2,48.28,48.19,48.24,17600.0,30.0226,30.0724,30.0163,30.0475,17600.0
2007-03-06 14:00:00,48.29,48.3,48.15,48.16,18000.0,30.0786,30.0849,29.9914,29.9977,18000.0
2007-03-06 14:30:00,48.18,48.27,48.15,48.23,23300.0,30.0101,30.0662,29.9914,30.0413,23300.0
2007-03-06 15:00:00,48.27,48.38,48.23,48.32,10900.0,30.0662,30.1347,30.0413,30.0973,10900.0
2007-03-06 15:30:00,48.32,48.32,48.14,48.14,36500.0,30.0973,30.0973,29.9852,29.9852,36500.0
2007-03-07 09:30:00,48.03,48.12,47.68,48.07,22400.0,29.9167,29.9727,29.6987,29.9416,22400.0
2007-03-07 10:00:00,48.06,48.15,48.01,48.1,15800.0,29.9354,29.9914,29.9042,29.9603,15800.0
2007-03-07 10:30:00,48.13,48.23,48.07,48.17,24000.0,29.979,30.0413,29.9416,30.0039,24000.0
2007-03-07 11:00:00,48.17,48.18,48.03,48.07,19900.0,30.0039,30.0101,29.9167,29.9416,19900.0
2007-03-07 11:30:00,48.03,48.03,47.92,47.99,10700.0,29.9167,29.9167,29.8482,29.8918,10700.0
2007-03-07 12:00:00,47.98,48.04,47.95,48.04,12300.0,29.8855,29.9229,29.8669,29.9229,12300.0
2007-03-07 12:30:00,48.04,48.13,48.01,48.1,14600.0,29.9229,29.979,29.9042,29.9603,14600.0
2007-03-07 13:00:00,48.09,48.16,48.06,48.12,14800.0,29.9541,29.9977,29.9354,29.9727,14800.0
2007-03-07 13:30:00,48.11,48.34,48.09,48.21,20400.0,29.9665,30.1098,29.9541,30.0288,20400.0
2007-03-07 14:00:00,48.18,48.22,48.04,48.08,12600.0,30.0101,30.035,29.9229,29.9478,12600.0
2007-03-07 14:30:00,48.08,48.21,48.07,48.17,15500.0,29.9478,30.0288,29.9416,30.0039,15500.0
2007-03-07 15:00:00,48.17,48.25,48.06,48.06,37000.0,30.0039,30.0537,29.9354,29.9354,37000.0
2007-03-07 15:30:00,48.09,48.11,47.94,47.94,47300.0,29.9541,29.9665,29.8606,29.8606,47300.0
2007-03-08 09:30:00,48.19,48.66,48.15,48.46,20400.0,30.0163,30.3091,29.9914,30.1845,20400.0
2007-03-08 10:00:00,48.44,48.6,48.44,48.6,5200.0,30.1721,30.2717,30.1721,30.2717,5200.0
2007-03-08 10:30:00,48.59,48.68,48.53,48.53,13000.0,30.2655,30.3216,30.2281,30.2281,13000.0
2007-03-08 11:00:00,48.57,48.57,48.43,48.43,10000.0,30.253,30.253,30.1658,30.1658,10000.0
2007-03-08 11:30:00,48.47,48.49,48.42,48.42,14600.0,30.1907,30.2032,30.1596,30.1596,14600.0
2007-03-08 12:00:00,48.41,48.49,48.39,48.43,8100.0,30.1534,30.2032,30.1409,30.1658,8100.0
2007-03-08 12:30:00,48.43,48.44,48.35,48.39,15500.0,30.1658,30.1721,30.116,30.1409,15500.0
2007-03-08 13:00:00,48.39,48.42,48.36,48.39,10000.0,30.1409,30.1596,30.1222,30.1409,10000.0
2007-03-08 13:30:00,48.39,48.41,48.37,48.37,6200.0,30.1409,30.1534,30.1285,30.1285,6200.0
2007-03-08 14:00:00,48.39,48.4,48.22,48.28,20200.0,30.1409,30.1471,30.035,30.0724,20200.0
2007-03-08 14:30:00,48.3,48.35,48.12,48.35,39100.0,30.0849,30.116,29.9727,30.116,39100.0
2007-03-08 15:00:00,48.35,48.4,48.34,48.4,13100.0,30.116,30.1471,30.1098,30.1471,13100.0
2007-03-08 15:30:00,48.37,48.45,48.35,48.41,34000.0,30.1285,30.1783,30.116,30.1534,34000.0
2007-03-09 09:30:00,48.72,48.84,48.51,48.55,7900.0,30.3465,30.4212,30.2157,30.2406,7900.0
2007-03-09 10:00:00,48.51,48.51,48.25,48.4,9300.0,30.2157,30.2157,30.0537,30.1471,9300.0
2007-03-09 10:30:00,48.4,48.56,48.34,48.55,7700.0,30.1471,30.2468,30.1098,30.2406,7700.0
2007-03-09 11:00:00,48.55,48.55,48.38,48.41,9000.0,30.2406,30.2406,30.1347,30.1534,9000.0
2007-03-09 11:30:00,48.41,48.52,48.41,48.51,9600.0,30.1534,30.2219,30.1534,30.2157,9600.0
2007-03-09 12:00:00,48.51,48.58,48.51,48.58,8500.0,30.2157,30.2593,30.2157,30.2593,8500.0
2007-03-09 12:30:00,48.54,48.55,48.5,48.5,11500.0,30.2344,30.2406,30.2094,30.2094,11500.0
2007-03-09 13:00:00,48.5,48.54,48.49,48.5,11900.0,30.2094,30.2344,30.2032,30.2094,11900.0
2007-03-09 13:30:00,48.52,48.54,48.45,48.45,11900.0,30.2219,30.2344,30.1783,30.1783,11900.0
2007-03-09 14:00:00,48.44,48.48,48.35,48.42,5600.0,30.1721,30.197,30.116,30.1596,5600.0
2007-03-09 14:30:00,48.44,48.5,48.37,48.49,12300.0,30.1721,30.2094,30.1285,30.2032,12300.0
2007-03-09 15:00:00,48.51,48.54,48.45,48.51,9200.0,30.2157,30.2344,30.1783,30.2157,9200.0
2007-03-09 15:30:00,48.51,48.56,48.48,48.56,17700.0,30.2157,30.2468,30.197,30.2468,17700.0
2007-03-12 09:30:00,48.5,48.52,48.35,48.5,10000.0,30.2094,30.2219,30.116,30.2094,10000.0
2007-03-12 10:00:00,48.48,48.65,48.47,48.63,9500.0,30.197,30.3029,30.1907,30.2904,9500.0
2007-03-12 10:30:00,48.65,48.7,48.46,48.47,6400.0,30.3029,30.334,30.1845,30.1907,6400.0
2007-03-12 11:00:00,48.48,48.52,48.45,48.49,10000.0,30.197,30.2219,30.1783,30.2032,10000.0
2007-03-12 11:30:00,48.49,48.59,48.49,48.52,24000.0,30.2032,30.2655,30.2032,30.2219,24000.0
2007-03-12 12:00:00,48.56,48.65,48.5,48.62,6500.0,30.2468,30.3029,30.2094,30.2842,6500.0
2007-03-12 12:30:00,48.61,48.61,48.52,48.61,5200.0,30.278,30.278,30.2219,30.278,5200.0
2007-03-12 13:00:00,48.58,48.6,48.52,48.52,5300.0,30.2593,30.2717,30.2219,30.2219,5300.0
2007-03-12 13:30:00,48.52,48.57,48.5,48.57,6300.0,30.2219,30.253,30.2094,30.253,6300.0
2007-03-12 14:00:00,48.6,48.7,48.56,48.69,12000.0,30.2717,30.334,30.2468,30.3278,12000.0
2007-03-12 14:30:00,48.69,48.86,48.69,48.86,12800.0,30.3278,30.4337,30.3278,30.4337,12800.0
2007-03-12 15:00:00,48.82,48.93,48.82,48.85,27000.0,30.4088,30.4773,30.4088,30.4274,27000.0
2007-03-12 15:30:00,48.84,48.88,48.78,48.87,20300.0,30.4212,30.4461,30.3838,30.4399,20300.0
2007-03-13 09:30:00,48.62,48.87,48.22,48.38,51200.0,30.2842,30.4399,30.035,30.1347,51200.0
2007-03-13 10:00:00,48.37,48.45,48.31,48.33,26200.0,30.1285,30.1783,30.0911,30.1035,26200.0
2007-03-13 10:30:00,48.3,48.36,48.28,48.33,19100.0,30.0849,30.1222,30.0724,30.1035,19100.0
2007-03-13 11:00:00,48.34,48.36,48.25,48.3,21300.0,30.1098,30.1222,30.0537,30.0849,21300.0
2007-03-13 11:30:00,48.3,48.31,48.15,48.15,11800.0,30.0849,30.0911,29.9914,29.9914,11800.0
2007-03-13 12:00:00,48.19,48.19,47.9,47.91,13000.0,30.0163,30.0163,29.8357,29.8419,13000.0
2007-03-13 12:30:00,47.91,47.93,47.79,47.83,18200.0,29.8419,29.8544,29.7672,29.7921,18200.0
2007-03-13 13:00:00,47.82,47.83,47.66,47.66,9400.0,29.7859,29.7921,29.6862,29.6862,9400.0
2007-03-13 13:30:00,47.72,47.72,47.51,47.6,11600.0,29.7236,29.7236,29.5928,29.6488,11600.0
2007-03-13 14:00:00,47.6,47.6,47.37,47.48,11900.0,29.6488,29.6488,29.5056,29.5741,11900.0
2007-03-13 14:30:00,47.48,47.61,47.4,47.47,15000.0,29.5741,29.6551,29.5243,29.5679,15000.0
2007-03-13 15:00:00,47.5,47.52,47.35,47.48,17300.0,29.5866,29.599,29.4931,29.5741,17300.0
2007-03-13 15:30:00,47.48,47.48,47.27,47.35,29900.0,29.5741,29.5741,29.4433,29.4931,29900.0
2007-03-14 09:30:00,47.34,47.41,46.87,46.87,21100.0,29.4869,29.5305,29.1941,29.1941,21100.0
2007-03-14 10:00:00,46.88,47.0,46.54,46.79,40200.0,29.2004,29.2751,28.9886,29.1443,40200.0
2007-03-14 10:30:00,46.79,47.02,46.65,46.93,16900.0,29.1443,29.2876,29.0571,29.2315,16900.0
2007-03-14 11:00:00,46.96,46.96,46.85,46.88,9700.0,29.2502,29.2502,29.1817,29.2004,9700.0
2007-03-14 11:30:00,46.88,46.94,46.85,46.87,13100.0,29.2004,29.2378,29.1817,29.1941,13100.0
2007-03-14 12:00:00,46.88,46.88,46.75,46.79,34400.0,29.2004,29.2004,29.1194,29.1443,34400.0
2007-03-14 12:30:00,46.75,46.79,46.61,46.65,14500.0,29.1194,29.1443,29.0322,29.0571,14500.0
2007-03-14 13:00:00,46.67,47.07,46.63,47.02,18300.0,29.0696,29.3187,29.0447,29.2876,18300.0
2007-03-14 13:30:00,47.03,47.08,46.84,46.84,6400.0,29.2938,29.325,29.1755,29.1755,6400.0
2007-03-14 14:00:00,46.95,47.26,46.86,47.25,15600.0,29.244,29.4371,29.1879,29.4308,15600.0
2007-03-14 14:30:00,47.26,47.49,47.25,47.34,14800.0,29.4371,29.5803,29.4308,29.4869,14800.0
2007-03-14 15:00:00,47.3,47.51,47.3,47.44,16800.0,29.462,29.5928,29.462,29.5492,16800.0
2007-03-14 15:30:00,47.44,47.47,47.35,47.45,40300.0,29.5492,29.5679,29.4931,29.5554,40300.0
2007-03-15 09:30:00,47.37,47.97,47.37,47.9,21400.0,29.5056,29.8793,29.5056,29.8357,21400.0
2007-03-15 10:00:00,47.97,48.04,47.68,47.85,17700.0,29.8793,29.9229,29.6987,29.8046,17700.0
2007-03-15 10:30:00,47.87,47.98,47.75,47.75,11500.0,29.817,29.8855,29.7423,29.7423,11500.0
2007-03-15 11:00:00,47.77,47.88,47.76,47.86,7900.0,29.7547,29.8233,29.7485,29.8108,7900.0
2007-03-15 11:30:00,47.81,47.87,47.7,47.73,8700.0,29.7797,29.817,29.7111,29.7298,8700.0
2007-03-15 12:00:00,47.73,47.9,47.73,47.85,5400.0,29.7298,29.8357,29.7298,29.8046,5400.0
2007-03-15 12:30:00,47.86,47.95,47.85,47.87,7600.0,29.8108,29.8669,29.8046,29.817,7600.0
2007-03-15 13:00:00,47.87,47.89,47.85,47.87,8800.0,29.817,29.8295,29.8046,29.817,8800.0
2007-03-15 13:30:00,47.87,47.98,47.84,47.92,31300.0,29.817,29.8855,29.7983,29.8482,31300.0
2007-03-15 14:00:00,47.97,48.01,47.85,47.86,11200.0,29.8793,29.9042,29.8046,29.8108,11200.0
2007-03-15 14:30:00,47.87,48.02,47.87,47.95,7800.0,29.817,29.9105,29.817,29.8669,7800.0
2007-03-15 15:00:00,47.95,48.03,47.92,47.97,8500.0,29.8669,29.9167,29.8482,29.8793,8500.0
2007-03-15 15:30:00,47.96,47.99,47.9,47.9,19400.0,29.8731,29.8918,29.8357,29.8357,19400.0
2007-03-16 09:30:00,47.9,48.35,47.85,48.1,21500.0,29.8357,30.116,29.8046,29.9603,21500.0
2007-03-16 10:00:00,48.05,48.11,47.88,48.07,13800.0,29.9291,29.9665,29.8233,29.9416,13800.0
2007-03-16 10:30:00,48.1,48.1,47.88,47.88,7800.0,29.9603,29.9603,29.8233,29.8233,7800.0
2007-03-16 11:00:00,47.86,47.93,47.84,47.85,24400.0,29.8108,29.8544,29.7983,29.8046,24400.0
2007-03-16 11:30:00,47.85,47.87,47.71,47.75,7600.0,29.8046,29.817,29.7174,29.7423,7600.0
2007-03-16 12:00:00,47.73,47.83,47.73,47.75,6200.0,29.7298,29.7921,29.7298,29.7423,6200.0
2007-03-16 12:30:00,47.89,47.89,47.73,47.88,7300.0,29.8295,29.8295,29.7298,29.8233,7300.0
2007-03-16 13:00:00,47.85,47.99,47.75,47.96,13300.0,29.8046,29.8918,29.7423,29.8731,13300.0
2007-03-16 13:30:00,47.96,47.96,47.81,47.86,6500.0,29.8731,29.8731,29.7797,29.8108,6500.0
2007-03-16 14:00:00,47.83,47.84,47.58,47.65,11100.0,29.7921,29.7983,29.6364,29.68,11100.0
2007-03-16 14:30:00,47.65,47.68,47.58,47.65,5200.0,29.68,29.6987,29.6364,29.68,5200.0
2007-03-16 15:00:00,47.66,47.68,47.59,47.67,9100.0,29.6862,29.6987,29.6426,29.6924,9100.0
2007-03-16 15:30:00,47.67,47.77,47.65,47.66,21800.0,29.6924,29.7547,29.68,29.6862,21800.0
2007-03-19 09:30:00,47.8,48.06,47.69,47.79,8400.0,29.7734,29.9354,29.7049,29.7672,8400.0
2007-03-19 10:00:00,47.77,47.82,47.69,47.82,3000.0,29.7547,29.7859,29.7049,29.7859,3000.0
2007-03-19 10:30:00,47.8,48.02,47.8,48.02,3700.0,29.7734,29.9105,29.7734,29.9105,3700.0
2007-03-19 11:00:00,48.02,48.07,47.94,48.07,8000.0,29.9105,29.9416,29.8606,29.9416,8000.0
2007-03-19 11:30:00,48.04,48.15,48.0,48.15,4400.0,29.9229,29.9914,29.898,29.9914,4400.0
2007-03-19 12:00:00,48.13,48.14,48.07,48.08,5500.0,29.979,29.9852,29.9416,29.9478,5500.0
2007-03-19 12:30:00,48.07,48.08,47.97,47.97,2900.0,29.9416,29.9478,29.8793,29.8793,2900.0
2007-03-19 13:00:00,47.97,48.04,47.96,48.01,4700.0,29.8793,29.9229,29.8731,29.9042,4700.0
2007-03-19 13:30:00,48.0,48.08,47.96,48.03,3700.0,29.898,29.9478,29.8731,29.9167,3700.0
2007-03-19 14:00:00,48.02,48.12,47.98,47.98,3300.0,29.9105,29.9727,29.8855,29.8855,3300.0
2007-03-19 14:30:00,48.0,48.02,47.94,47.95,9200.0,29.898,29.9105,29.8606,29.8669,9200.0
2007-03-19 15:00:00,47.95,47.96,47.78,47.8,13600.0,29.8669,29.8731,29.761,29.7734,13600.0
2007-03-19 15:30:00,47.84,47.9,47.78,47.88,19400.0,29.7983,29.8357,29.761,29.8233,19400.0
2007-03-20 09:30:00,47.85,47.96,47.27,47.47,73000.0,29.8046,29.8731,29.4433,29.5679,73000.0
2007-03-20 10:00:00,47.47,47.6,47.45,47.54,26900.0,29.5679,29.6488,29.5554,29.6115,26900.0
2007-03-20 10:30:00,47.55,47.62,47.51,47.55,48600.0,29.6177,29.6613,29.5928,29.6177,48600.0
2007-03-20 11:00:00,47.55,47.55,47.41,47.41,50500.0,29.6177,29.6177,29.5305,29.5305,50500.0
2007-03-20 11:30:00,47.42,47.57,47.42,47.53,14400.0,29.5367,29.6302,29.5367,29.6052,14400.0
2007-03-20 12:00:00,47.56,47.66,47.52,47.62,17500.0,29.6239,29.6862,29.599,29.6613,17500.0
2007-03-20 12:30:00,47.6,47.69,47.57,47.57,16100.0,29.6488,29.7049,29.6302,29.6302,16100.0
2007-03-20 13:00:00,47.58,47.67,47.58,47.64,29400.0,29.6364,29.6924,29.6364,29.6738,29400.0
2007-03-20 13:30:00,47.64,47.64,47.47,47.5,33300.0,29.6738,29.6738,29.5679,29.5866,33300.0
2007-03-20 14:00:00,47.56,47.64,47.51,47.6,21800.0,29.6239,29.6738,29.5928,29.6488,21800.0
2007-03-20 14:30:00,47.6,47.87,47.6,47.8,46000.0,29.6488,29.817,29.6488,29.7734,46000.0
2007-03-20 15:00:00,47.81,47.92,47.81,47.89,28900.0,29.7797,29.8482,29.7797,29.8295,28900.0
2007-03-20 15:30:00,47.89,47.97,47.87,47.97,31900.0,29.8295,29.8793,29.817,29.8793,31900.0
2007-03-21 09:30:00,47.95,48.03,47.8,47.81,4700.0,29.8669,29.9167,29.7734,29.7797,4700.0
2007-03-21 10:00:00,47.81,47.85,47.74,47.74,8000.0,29.7797,29.8046,29.7361,29.7361,8000.0
2007-03-21 10:30:00,47.75,47.82,47.72,47.82,13500.0,29.7423,29.7859,29.7236,29.7859,13500.0
2007-03-21 11:00:00,47.83,47.86,47.8,47.82,9700.0,29.7921,29.8108,29.7734,29.7859,9700.0
2007-03-21 11:30:00,47.8,47.94,47.8,47.9,5900.0,29.7734,29.8606,29.7734,29.8357,5900.0
2007-03-21 12:00:00,47.9,47.92,47.87,47.92,2800.0,29.8357,29.8482,29.817,29.8482,2800.0
2007-03-21 12:30:00,47.92,47.92,47.85,47.9,5200.0,29.8482,29.8482,29.8046,29.8357,5200.0
2007-03-21 13:00:00,47.89,47.95,47.89,47.95,4500.0,29.8295,29.8669,29.8295,29.8669,4500.0
2007-03-21 13:30:00,47.96,48.0,47.94,47.95,5600.0,29.8731,29.898,29.8606,29.8669,5600.0
2007-03-21 14:00:00,47.98,48.38,47.93,48.34,19800.0,29.8855,30.1347,29.8544,30.1098,19800.0
2007-03-21 14:30:00,48.38,48.82,48.31,48.8,40600.0,30.1347,30.4088,30.0911,30.3963,40600.0
2007-03-21 15:00:00,48.83,48.9,48.74,48.74,31200.0,30.415,30.4586,30.3589,30.3589,31200.0
2007-03-21 15:30:00,48.76,48.97,48.76,48.97,45300.0,30.3714,30.5022,30.3714,30.5022,45300.0
2007-03-22 09:30:00,49.05,49.05,48.77,48.81,14000.0,30.552,30.552,30.3776,30.4025,14000.0
2007-03-22 10:00:00,48.7,48.81,48.5,48.7,17000.0,30.334,30.4025,30.2094,30.334,17000.0
2007-03-22 10:30:00,48.63,48.72,48.48,48.55,12700.0,30.2904,30.3465,30.197,30.2406,12700.0
2007-03-22 11:00:00,48.6,48.68,48.49,48.6,6400.0,30.2717,30.3216,30.2032,30.2717,6400.0
2007-03-22 11:30:00,48.6,48.65,48.55,48.65,5400.0,30.2717,30.3029,30.2406,30.3029,5400.0
2007-03-22 12:00:00,48.65,48.74,48.53,48.72,14500.0,30.3029,30.3589,30.2281,30.3465,14500.0
2007-03-22 12:30:00,48.72,48.75,48.68,48.68,21900.0,30.3465,30.3652,30.3216,30.3216,21900.0
2007-03-22 13:00:00,48.69,48.72,48.68,48.69,12600.0,30.3278,30.3465,30.3216,30.3278,12600.0
2007-03-22 13:30:00,48.68,48.74,48.68,48.74,15000.0,30.3216,30.3589,30.3216,30.3589,15000.0
2007-03-22 14:00:00,48.74,48.84,48.72,48.76,8000.0,30.3589,30.4212,30.3465,30.3714,8000.0
2007-03-22 14:30:00,48.73,48.83,48.73,48.8,5300.0,30.3527,30.415,30.3527,30.3963,5300.0
2007-03-22 15:00:00,48.79,48.79,48.66,48.71,11200.0,30.3901,30.3901,30.3091,30.3402,11200.0
2007-03-22 15:30:00,48.7,48.83,48.68,48.83,18500.0,30.334,30.415,30.3216,30.415,18500.0
2007-03-23 09:30:00,48.82,49.01,48.75,49.0,17100.0,30.4088,30.5271,30.3652,30.5209,17100.0
2007-03-23 10:00:00,49.01,49.17,49.01,49.12,21000.0,30.5271,30.6268,30.5271,30.5956,21000.0
2007-03-23 10:30:00,49.14,49.19,49.11,49.18,17700.0,30.6081,30.6392,30.5894,30.633,17700.0
2007-03-23 11:00:00,49.17,49.22,49.12,49.21,16900.0,30.6268,30.6579,30.5956,30.6517,16900.0
2007-03-23 11:30:00,49.19,49.29,49.18,49.23,21900.0,30.6392,30.7015,30.633,30.6641,21900.0
2007-03-23 12:00:00,49.25,49.41,49.25,49.4,16200.0,30.6766,30.7763,30.6766,30.77,16200.0
2007-03-23 12:30:00,49.39,49.4,49.34,49.38,43300.0,30.7638,30.77,30.7327,30.7576,43300.0
2007-03-23 13:00:00,49.37,49.4,49.29,49.33,14700.0,30.7513,30.77,30.7015,30.7264,14700.0
2007-03-23 13:30:00,49.32,49.41,49.19,49.22,16700.0,30.7202,30.7763,30.6392,30.6579,16700.0
2007-03-23 14:00:00,49.22,49.31,49.21,49.25,20000.0,30.6579,30.714,30.6517,30.6766,20000.0
2007-03-23 14:30:00,49.26,49.37,49.24,49.31,10000.0,30.6828,30.7513,30.6704,30.714,10000.0
2007-03-23 15:00:00,49.32,49.37,49.17,49.28,20500.0,30.7202,30.7513,30.6268,30.6953,20500.0
2007-03-23 15:30:00,49.26,49.32,49.22,49.24,27100.0,30.6828,30.7202,30.6579,30.6704,27100.0
2007-03-26 09:30:00,49.14,49.45,49.11,49.4,10900.0,30.6081,30.8012,30.5894,30.77,10900.0
2007-03-26 10:00:00,49.38,49.38,48.76,48.85,21200.0,30.7576,30.7576,30.3714,30.4274,21200.0
2007-03-26 10:30:00,48.85,49.07,48.83,49.03,14000.0,30.4274,30.5645,30.415,30.5396,14000.0
2007-03-26 11:00:00,49.04,49.04,48.82,48.93,12400.0,30.5458,30.5458,30.4088,30.4773,12400.0
2007-03-26 11:30:00,48.93,48.98,48.83,48.84,5900.0,30.4773,30.5084,30.415,30.4212,5900.0
2007-03-26 12:00:00,48.85,48.99,48.85,48.94,5400.0,30.4274,30.5146,30.4274,30.4835,5400.0
2007-03-26 12:30:00,48.93,49.06,48.91,48.96,7000.0,30.4773,30.5582,30.4648,30.496,7000.0
2007-03-26 13:00:00,48.98,49.01,48.91,49.0,7900.0,30.5084,30.5271,30.4648,30.5209,7900.0
2007-03-26 13:30:00,49.0,49.0,48.94,48.95,4600.0,30.5209,30.5209,30.4835,30.4897,4600.0
2007-03-26 14:00:00,48.98,49.16,48.98,49.09,9500.0,30.5084,30.6205,30.5084,30.5769,9500.0
2007-03-26 14:30:00,49.08,49.09,49.06,49.09,3400.0,30.5707,30.5769,30.5582,30.5769,3400.0
2007-03-26 15:00:00,49.09,49.15,49.07,49.15,8500.0,30.5769,30.6143,30.5645,30.6143,8500.0
2007-03-26 15:30:00,49.15,49.26,49.15,49.26,19200.0,30.6143,30.6828,30.6143,30.6828,19200.0
2007-03-27 09:30:00,48.8,48.8,47.81,47.81,58200.0,30.3963,30.3963,29.7797,29.7797,58200.0
2007-03-27 10:00:00,47.89,47.93,47.7,47.84,38000.0,29.8295,29.8544,29.7111,29.7983,38000.0
2007-03-27 10:30:00,47.85,47.85,47.6,47.6,31600.0,29.8046,29.8046,29.6488,29.6488,31600.0
2007-03-27 11:00:00,47.6,47.63,47.44,47.46,44400.0,29.6488,29.6675,29.5492,29.5616,44400.0
2007-03-27 11:30:00,47.46,47.59,47.43,47.53,37500.0,29.5616,29.6426,29.543,29.6052,37500.0
2007-03-27 12:00:00,47.54,47.68,47.53,47.62,14000.0,29.6115,29.6987,29.6052,29.6613,14000.0
2007-03-27 12:30:00,47.61,47.72,47.58,47.6,8100.0,29.6551,29.7236,29.6364,29.6488,8100.0
2007-03-27 13:00:00,47.58,47.6,47.49,47.58,20300.0,29.6364,29.6488,29.5803,29.6364,20300.0
2007-03-27 13:30:00,47.56,47.73,47.5,47.68,11100.0,29.6239,29.7298,29.5866,29.6987,11100.0
2007-03-27 14:00:00,47.66,47.69,47.53,47.64,76700.0,29.6862,29.7049,29.6052,29.6738,76700.0
2007-03-27 14:30:00,47.64,47.73,47.6,47.73,32800.0,29.6738,29.7298,29.6488,29.7298,32800.0
2007-03-27 15:00:00,47.72,47.8,47.66,47.79,39800.0,29.7236,29.7734,29.6862,29.7672,39800.0
2007-03-27 15:30:00,47.8,47.91,47.73,47.85,105400.0,29.7734,29.8419,29.7298,29.8046,105400.0
2007-03-28 09:30:00,47.61,47.65,47.44,47.56,29700.0,29.6551,29.68,29.5492,29.6239,29700.0
2007-03-28 10:00:00,47.56,47.65,47.5,47.57,70700.0,29.6239,29.68,29.5866,29.6302,70700.0
2007-03-28 10:30:00,47.57,47.6,47.29,47.51,52100.0,29.6302,29.6488,29.4558,29.5928,52100.0
2007-03-28 11:00:00,47.47,47.61,47.42,47.46,31000.0,29.5679,29.6551,29.5367,29.5616,31000.0
2007-03-28 11:30:00,47.46,47.62,47.43,47.59,37400.0,29.5616,29.6613,29.543,29.6426,37400.0
2007-03-28 12:00:00,47.57,47.75,47.57,47.68,28700.0,29.6302,29.7423,29.6302,29.6987,28700.0
2007-03-28 12:30:00,47.67,47.73,47.63,47.7,20500.0,29.6924,29.7298,29.6675,29.7111,20500.0
2007-03-28 13:00:00,47.7,47.75,47.67,47.7,22600.0,29.7111,29.7423,29.6924,29.7111,22600.0
2007-03-28 13:30:00,47.74,47.82,47.71,47.78,11500.0,29.7361,29.7859,29.7174,29.761,11500.0
2007-03-28 14:00:00,47.78,47.81,47.65,47.65,25500.0,29.761,29.7797,29.68,29.68,25500.0
2007-03-28 14:30:00,47.65,47.72,47.58,47.64,21400.0,29.68,29.7236,29.6364,29.6738,21400.0
2007-03-28 15:00:00,47.67,47.77,47.62,47.76,21900.0,29.6924,29.7547,29.6613,29.7485,21900.0
2007-03-28 15:30:00,47.75,47.76,47.07,47.67,75000.0,29.7423,29.7485,29.3187,29.6924,75000.0
2007-03-29 09:30:00,47.95,48.3,47.95,48.04,9500.0,29.8669,30.0849,29.8669,29.9229,9500.0
2007-03-29 10:00:00,48.06,48.14,47.99,48.04,9600.0,29.9354,29.9852,29.8918,29.9229,9600.0
2007-03-29 10:30:00,48.08,48.08,47.93,47.95,12800.0,29.9478,29.9478,29.8544,29.8669,12800.0
2007-03-29 11:00:00,47.94,48.1,47.94,48.06,16000.0,29.8606,29.9603,29.8606,29.9354,16000.0
2007-03-29 11:30:00,48.06,48.1,47.9,47.92,16600.0,29.9354,29.9603,29.8357,29.8482,16600.0
2007-03-29 12:00:00,47.91,48.04,47.9,47.96,19500.0,29.8419,29.9229,29.8357,29.8731,19500.0
2007-03-29 12:30:00,47.99,48.07,47.94,47.97,20800.0,29.8918,29.9416,29.8606,29.8793,20800.0
2007-03-29 13:00:00,47.96,48.03,47.9,47.91,18500.0,29.8731,29.9167,29.8357,29.8419,18500.0
2007-03-29 13:30:00,47.93,48.0,47.87,47.92,18500.0,29.8544,29.898,29.817,29.8482,18500.0
2007-03-29 14:00:00,47.92,47.94,47.79,47.92,16900.0,29.8482,29.8606,29.7672,29.8482,16900.0
2007-03-29 14:30:00,47.89,48.0,47.83,47.91,16200.0,29.8295,29.898,29.7921,29.8419,16200.0
2007-03-29 15:00:00,47.9,48.03,47.85,47.98,25000.0,29.8357,29.9167,29.8046,29.8855,25000.0
2007-03-29 15:30:00,47.99,48.15,47.98,48.11,30300.0,29.8918,29.9914,29.8855,29.9665,30300.0
2007-03-30 09:30:00,48.11,48.5,47.56,48.32,11100.0,29.9665,30.2094,29.6239,30.0973,11100.0
2007-03-30 10:00:00,48.32,48.42,48.16,48.2,6800.0,30.0973,30.1596,29.9977,30.0226,6800.0
2007-03-30 10:30:00,48.22,48.22,48.05,48.06,8300.0,30.035,30.035,29.9291,29.9354,8300.0
2007-03-30 11:00:00,48.05,48.1,47.94,47.94,6600.0,29.9291,29.9603,29.8606,29.8606,6600.0
2007-03-30 11:30:00,47.91,48.01,47.7,47.81,19500.0,29.8419,29.9042,29.7111,29.7797,19500.0
2007-03-30 12:00:00,47.8,47.81,47.62,47.79,18300.0,29.7734,29.7797,29.6613,29.7672,18300.0
2007-03-30 12:30:00,47.81,47.88,47.27,47.74,11900.0,29.7797,29.8233,29.4433,29.7361,11900.0
2007-03-30 13:00:00,47.7,47.85,47.7,47.85,25900.0,29.7111,29.8046,29.7111,29.8046,25900.0
2007-03-30 13:30:00,47.85,47.96,47.81,47.86,12100.0,29.8046,29.8731,29.7797,29.8108,12100.0
2007-03-30 14:00:00,47.87,48.03,47.85,48.03,11500.0,29.817,29.9167,29.8046,29.9167,11500.0
2007-03-30 14:30:00,48.03,48.06,47.98,47.98,5400.0,29.9167,29.9354,29.8855,29.8855,5400.0
2007-03-30 15:00:00,47.98,48.08,47.94,48.02,54900.0,29.8855,29.9478,29.8606,29.9105,54900.0
2007-03-30 15:30:00,48.02,48.06,47.89,48.06,48100.0,29.9105,29.9354,29.8295,29.9354,48100.0
2007-04-02 09:30:00,48.85,48.9,47.84,47.91,33800.0,30.4274,30.4586,29.7983,29.8419,33800.0
2007-04-02 10:00:00,47.91,48.05,47.75,47.8,15200.0,29.8419,29.9291,29.7423,29.7734,15200.0
2007-04-02 10:30:00,47.78,47.8,47.71,47.76,17200.0,29.761,29.7734,29.7174,29.7485,17200.0
2007-04-02 11:00:00,47.75,47.78,47.64,47.65,13800.0,29.7423,29.761,29.6738,29.68,13800.0
2007-04-02 11:30:00,47.65,47.68,47.56,47.6,24300.0,29.68,29.6987,29.6239,29.6488,24300.0
2007-04-02 12:00:00,47.61,47.65,47.61,47.63,5600.0,29.6551,29.68,29.6551,29.6675,5600.0
2007-04-02 12:30:00,47.64,47.65,47.58,47.6,3700.0,29.6738,29.68,29.6364,29.6488,3700.0
2007-04-02 13:00:00,47.63,47.64,47.54,47.58,7100.0,29.6675,29.6738,29.6115,29.6364,7100.0
2007-04-02 13:30:00,47.6,47.6,47.52,47.52,7500.0,29.6488,29.6488,29.599,29.599,7500.0
2007-04-02 14:00:00,47.51,47.52,47.43,47.5,19400.0,29.5928,29.599,29.543,29.5866,19400.0
2007-04-02 14:30:00,47.49,47.5,47.43,47.46,67100.0,29.5803,29.5866,29.543,29.5616,67100.0
2007-04-02 15:00:00,47.46,47.5,47.44,47.46,31500.0,29.5616,29.5866,29.5492,29.5616,31500.0
2007-04-02 15:30:00,47.46,47.5,47.44,47.5,59700.0,29.5616,29.5866,29.5492,29.5866,59700.0
2007-04-03 09:30:00,47.68,47.95,47.55,47.7,20600.0,29.6987,29.8669,29.6177,29.7111,20600.0
2007-04-03 10:00:00,47.7,47.9,47.7,47.79,22700.0,29.7111,29.8357,29.7111,29.7672,22700.0
2007-04-03 10:30:00,47.79,47.94,47.76,47.91,20500.0,29.7672,29.8606,29.7485,29.8419,20500.0
2007-04-03 11:00:00,47.9,47.92,47.85,47.88,10100.0,29.8357,29.8482,29.8046,29.8233,10100.0
2007-04-03 11:30:00,47.88,47.89,47.81,47.82,7400.0,29.8233,29.8295,29.7797,29.7859,7400.0
2007-04-03 12:00:00,47.85,47.85,47.83,47.85,8400.0,29.8046,29.8046,29.7921,29.8046,8400.0
2007-04-03 12:30:00,47.85,47.85,47.81,47.84,11900.0,29.8046,29.8046,29.7797,29.7983,11900.0
2007-04-03 13:00:00,47.82,47.88,47.8,47.85,13600.0,29.7859,29.8233,29.7734,29.8046,13600.0
2007-04-03 13:30:00,47.87,47.87,47.82,47.82,14800.0,29.817,29.817,29.7859,29.7859,14800.0
2007-04-03 14:00:00,47.83,47.85,47.79,47.84,11100.0,29.7921,29.8046,29.7672,29.7983,11100.0
2007-04-03 14:30:00,47.85,47.87,47.83,47.85,9600.0,29.8046,29.817,29.7921,29.8046,9600.0
2007-04-03 15:00:00,47.84,47.87,47.74,47.83,25000.0,29.7983,29.817,29.7361,29.7921,25000.0
2007-04-03 15:30:00,47.83,47.83,47.76,47.79,20400.0,29.7921,29.7921,29.7485,29.7672,20400.0
2007-04-04 09:30:00,47.57,47.65,47.38,47.54,17300.0,29.6302,29.68,29.5118,29.6115,17300.0
2007-04-04 10:00:00,47.52,47.53,47.42,47.51,16900.0,29.599,29.6052,29.5367,29.5928,16900.0
2007-04-04 10:30:00,47.49,47.5,47.44,47.49,12000.0,29.5803,29.5866,29.5492,29.5803,12000.0
2007-04-04 11:00:00,47.5,47.54,47.47,47.53,14400.0,29.5866,29.6115,29.5679,29.6052,14400.0
2007-04-04 11:30:00,47.5,47.59,47.49,47.54,7300.0,29.5866,29.6426,29.5803,29.6115,7300.0
2007-04-04 12:00:00,47.53,47.58,47.47,47.52,14600.0,29.6052,29.6364,29.5679,29.599,14600.0
2007-04-04 12:30:00,47.5,47.54,47.47,47.51,6400.0,29.5866,29.6115,29.5679,29.5928,6400.0
2007-04-04 13:00:00,47.5,47.51,47.39,47.45,15000.0,29.5866,29.5928,29.518,29.5554,15000.0
2007-04-04 13:30:00,47.44,47.46,47.39,47.44,14300.0,29.5492,29.5616,29.518,29.5492,14300.0
2007-04-04 14:00:00,47.43,47.45,47.37,47.39,16600.0,29.543,29.5554,29.5056,29.518,16600.0
2007-04-04 14:30:00,47.4,47.42,47.28,47.33,19400.0,29.5243,29.5367,29.4495,29.4807,19400.0
2007-04-04 15:00:00,47.31,47.34,47.27,47.3,17200.0,29.4682,29.4869,29.4433,29.462,17200.0
2007-04-04 15:30:00,47.31,47.35,47.13,47.15,84100.0,29.4682,29.4931,29.3561,29.3686,84100.0
2007-04-05 09:30:00,46.82,47.1,45.73,46.23,132600.0,29.163,29.3374,28.4841,28.7955,132600.0
2007-04-05 10:00:00,46.23,46.55,46.15,46.54,74100.0,28.7955,28.9948,28.7457,28.9886,74100.0
2007-04-05 10:30:00,46.55,46.65,46.53,46.62,38300.0,28.9948,29.0571,28.9824,29.0384,38300.0
2007-04-05 11:00:00,46.63,46.7,46.61,46.66,48400.0,29.0447,29.0883,29.0322,29.0633,48400.0
2007-04-05 11:30:00,46.67,46.71,46.59,46.68,43200.0,29.0696,29.0945,29.0197,29.0758,43200.0
2007-04-05 12:00:00,46.65,46.76,46.65,46.75,24400.0,29.0571,29.1256,29.0571,29.1194,24400.0
2007-04-05 12:30:00,46.76,46.81,46.75,46.8,29100.0,29.1256,29.1568,29.1194,29.1505,29100.0
2007-04-05 13:00:00,46.8,46.82,46.73,46.76,17000.0,29.1505,29.163,29.1069,29.1256,17000.0
2007-04-05 13:30:00,46.77,46.85,46.75,46.77,15200.0,29.1319,29.1817,29.1194,29.1319,15200.0
2007-04-05 14:00:00,46.79,46.84,46.76,46.83,9600.0,29.1443,29.1755,29.1256,29.1692,9600.0
2007-04-05 14:30:00,46.84,46.84,46.76,46.77,24000.0,29.1755,29.1755,29.1256,29.1319,24000.0
2007-04-05 15:00:00,46.77,46.8,46.73,46.76,58600.0,29.1319,29.1505,29.1069,29.1256,58600.0
2007-04-05 15:30:00,46.76,46.8,46.68,46.72,110300.0,29.1256,29.1505,29.0758,29.1007,110300.0
2007-04-09 09:30:00,46.47,46.68,46.14,46.14,47000.0,28.945,29.0758,28.7395,28.7395,47000.0
2007-04-09 10:00:00,46.2,46.45,46.14,46.34,46500.0,28.7768,28.9325,28.7395,28.864,46500.0
2007-04-09 10:30:00,46.36,46.42,46.23,46.24,21100.0,28.8765,28.9139,28.7955,28.8017,21100.0
2007-04-09 11:00:00,46.24,46.3,46.24,46.27,16000.0,28.8017,28.8391,28.8017,28.8204,16000.0
2007-04-09 11:30:00,46.27,46.39,46.27,46.35,23300.0,28.8204,28.8952,28.8204,28.8703,23300.0
2007-04-09 12:00:00,46.37,46.39,46.34,46.38,13200.0,28.8827,28.8952,28.864,28.8889,13200.0
2007-04-09 12:30:00,46.38,46.52,46.38,46.48,26100.0,28.8889,28.9761,28.8889,28.9512,26100.0
2007-04-09 13:00:00,46.48,46.6,46.45,46.59,23600.0,28.9512,29.026,28.9325,29.0197,23600.0
2007-04-09 13:30:00,46.58,46.6,46.5,46.51,29500.0,29.0135,29.026,28.9637,28.9699,29500.0
2007-04-09 14:00:00,46.5,46.51,46.44,46.49,16300.0,28.9637,28.9699,28.9263,28.9575,16300.0
2007-04-09 14:30:00,46.49,46.54,46.45,46.48,19400.0,28.9575,28.9886,28.9325,28.9512,19400.0
2007-04-09 15:00:00,46.49,46.51,46.42,46.5,35700.0,28.9575,28.9699,28.9139,28.9637,35700.0
2007-04-09 15:30:00,46.5,46.52,46.37,46.42,44100.0,28.9637,28.9761,28.8827,28.9139,44100.0
2007-04-10 09:30:00,46.4,46.73,46.4,46.41,23500.0,28.9014,29.1069,28.9014,28.9076,23500.0
2007-04-10 10:00:00,46.41,46.42,46.22,46.3,17800.0,28.9076,28.9139,28.7893,28.8391,17800.0
2007-04-10 10:30:00,46.34,46.37,46.29,46.35,26000.0,28.864,28.8827,28.8329,28.8703,26000.0
2007-04-10 11:00:00,46.35,46.36,46.27,46.29,17500.0,28.8703,28.8765,28.8204,28.8329,17500.0
2007-04-10 11:30:00,46.29,46.37,46.25,46.26,11500.0,28.8329,28.8827,28.808,28.8142,11500.0
2007-04-10 12:00:00,46.25,46.37,46.25,46.35,28400.0,28.808,28.8827,28.808,28.8703,28400.0
2007-04-10 12:30:00,46.35,46.44,46.35,46.42,21400.0,28.8703,28.9263,28.8703,28.9139,21400.0
2007-04-10 13:00:00,46.4,46.44,46.39,46.44,7000.0,28.9014,28.9263,28.8952,28.9263,7000.0
2007-04-10 13:30:00,46.43,46.48,46.36,46.39,11000.0,28.9201,28.9512,28.8765,28.8952,11000.0
2007-04-10 14:00:00,46.37,46.4,46.34,46.34,10600.0,28.8827,28.9014,28.864,28.864,10600.0
2007-04-10 14:30:00,46.32,46.37,46.31,46.32,8600.0,28.8516,28.8827,28.8453,28.8516,8600.0
2007-04-10 15:00:00,46.32,46.37,46.3,46.31,10900.0,28.8516,28.8827,28.8391,28.8453,10900.0
2007-04-10 15:30:00,46.31,46.45,46.25,46.39,82400.0,28.8453,28.9325,28.808,28.8952,82400.0
2007-04-11 09:30:00,46.36,46.39,45.99,46.08,20200.0,28.8765,28.8952,28.646,28.7021,20200.0
2007-04-11 10:00:00,46.06,46.08,45.94,46.03,10900.0,28.6896,28.7021,28.6149,28.6709,10900.0
2007-04-11 10:30:00,46.01,46.01,45.85,45.9,24800.0,28.6585,28.6585,28.5588,28.59,24800.0
2007-04-11 11:00:00,45.9,45.98,45.62,45.82,35100.0,28.59,28.6398,28.4156,28.5401,35100.0
2007-04-11 11:30:00,45.81,45.82,45.78,45.78,27300.0,28.5339,28.5401,28.5152,28.5152,27300.0
2007-04-11 12:00:00,45.79,45.87,45.77,45.83,29600.0,28.5214,28.5713,28.509,28.5464,29600.0
2007-04-11 12:30:00,45.8,45.91,45.75,45.89,13600.0,28.5277,28.5962,28.4965,28.5837,13600.0
2007-04-11 13:00:00,45.89,45.99,45.83,45.91,11600.0,28.5837,28.646,28.5464,28.5962,11600.0
2007-04-11 13:30:00,45.91,45.92,45.83,45.85,18100.0,28.5962,28.6024,28.5464,28.5588,18100.0
2007-04-11 14:00:00,45.84,45.84,45.73,45.78,25900.0,28.5526,28.5526,28.4841,28.5152,25900.0
2007-04-11 14:30:00,45.77,45.78,45.67,45.71,31400.0,28.509,28.5152,28.4467,28.4716,31400.0
2007-04-11 15:00:00,45.72,45.76,45.65,45.73,33200.0,28.4778,28.5028,28.4342,28.4841,33200.0
2007-04-11 15:30:00,45.72,45.78,45.67,45.75,51000.0,28.4778,28.5152,28.4467,28.4965,51000.0
2007-04-12 09:30:00,45.6,45.7,45.24,45.44,25500.0,28.4031,28.4654,28.1789,28.3034,25500.0
2007-04-12 10:00:00,45.49,45.62,45.45,45.62,16700.0,28.3346,28.4156,28.3097,28.4156,16700.0
2007-04-12 10:30:00,45.61,45.69,45.51,45.57,18900.0,28.4093,28.4592,28.347,28.3844,18900.0
2007-04-12 11:00:00,45.57,45.67,45.54,45.59,68100.0,28.3844,28.4467,28.3657,28.3969,68100.0
2007-04-12 11:30:00,45.59,45.62,45.56,45.57,11900.0,28.3969,28.4156,28.3782,28.3844,11900.0
2007-04-12 12:00:00,45.57,45.68,45.54,45.54,28500.0,28.3844,28.4529,28.3657,28.3657,28500.0
2007-04-12 12:30:00,45.57,45.61,45.5,45.59,9400.0,28.3844,28.4093,28.3408,28.3969,9400.0
2007-04-12 13:00:00,45.62,45.79,45.62,45.78,12800.0,28.4156,28.5214,28.4156,28.5152,12800.0
2007-04-12 13:30:00,45.78,45.83,45.72,45.73,22700.0,28.5152,28.5464,28.4778,28.4841,22700.0
2007-04-12 14:00:00,45.74,45.83,45.74,45.81,12500.0,28.4903,28.5464,28.4903,28.5339,12500.0
2007-04-12 14:30:00,45.81,45.9,45.8,45.81,18300.0,28.5339,28.59,28.5277,28.5339,18300.0
2007-04-12 15:00:00,45.8,45.83,45.75,45.77,12900.0,28.5277,28.5464,28.4965,28.509,12900.0
2007-04-12 15:30:00,45.78,45.9,45.75,45.85,24400.0,28.5152,28.59,28.4965,28.5588,24400.0
2007-04-13 09:30:00,45.5,46.04,45.5,45.97,28900.0,28.3408,28.6772,28.3408,28.6336,28900.0
2007-04-13 10:00:00,45.99,46.0,45.86,45.89,9300.0,28.646,28.6522,28.565,28.5837,9300.0
2007-04-13 10:30:00,45.89,46.08,45.84,46.06,17100.0,28.5837,28.7021,28.5526,28.6896,17100.0
2007-04-13 11:00:00,46.06,46.17,46.06,46.11,12500.0,28.6896,28.7581,28.6896,28.7208,12500.0
2007-04-13 11:30:00,46.1,46.11,46.01,46.11,5800.0,28.7145,28.7208,28.6585,28.7208,5800.0
2007-04-13 12:00:00,46.08,46.11,46.01,46.11,5800.0,28.7021,28.7208,28.6585,28.7208,5800.0
2007-04-13 12:30:00,46.09,46.1,46.0,46.01,13800.0,28.7083,28.7145,28.6522,28.6585,13800.0
2007-04-13 13:00:00,46.01,46.04,45.98,46.02,26300.0,28.6585,28.6772,28.6398,28.6647,26300.0
2007-04-13 13:30:00,46.01,46.1,46.0,46.08,20000.0,28.6585,28.7145,28.6522,28.7021,20000.0
2007-04-13 14:00:00,46.08,46.1,45.99,46.1,23300.0,28.7021,28.7145,28.646,28.7145,23300.0
2007-04-13 14:30:00,46.07,46.19,46.07,46.17,15300.0,28.6958,28.7706,28.6958,28.7581,15300.0
2007-04-13 15:00:00,46.17,46.22,46.13,46.17,11100.0,28.7581,28.7893,28.7332,28.7581,11100.0
2007-04-13 15:30:00,46.16,46.18,45.51,46.14,26200.0,28.7519,28.7644,28.347,28.7395,26200.0
2007-04-16 09:30:00,46.36,47.02,46.27,46.94,39300.0,28.8765,29.2876,28.8204,29.2378,39300.0
2007-04-16 10:00:00,46.91,47.11,46.88,47.06,27800.0,29.2191,29.3436,29.2004,29.3125,27800.0
2007-04-16 10:30:00,47.06,47.23,47.03,47.13,18900.0,29.3125,29.4184,29.2938,29.3561,18900.0
2007-04-16 11:00:00,47.13,47.22,47.07,47.13,13000.0,29.3561,29.4122,29.3187,29.3561,13000.0
2007-04-16 11:30:00,47.13,47.41,47.13,47.36,30000.0,29.3561,29.5305,29.3561,29.4994,30000.0
2007-04-16 12:00:00,47.36,47.38,47.31,47.37,24100.0,29.4994,29.5118,29.4682,29.5056,24100.0
2007-04-16 12:30:00,47.35,47.37,47.29,47.32,17700.0,29.4931,29.5056,29.4558,29.4744,17700.0
2007-04-16 13:00:00,47.32,47.34,47.28,47.31,15500.0,29.4744,29.4869,29.4495,29.4682,15500.0
2007-04-16 13:30:00,47.31,47.34,47.25,47.25,21000.0,29.4682,29.4869,29.4308,29.4308,21000.0
2007-04-16 14:00:00,47.26,47.29,47.23,47.24,23600.0,29.4371,29.4558,29.4184,29.4246,23600.0
2007-04-16 14:30:00,47.23,47.33,47.22,47.28,26300.0,29.4184,29.4807,29.4122,29.4495,26300.0
2007-04-16 15:00:00,47.3,47.35,47.24,47.3,20100.0,29.462,29.4931,29.4246,29.462,20100.0
2007-04-16 15:30:00,47.32,47.4,47.24,47.37,38000.0,29.4744,29.5243,29.4246,29.5056,38000.0
2007-04-17 09:30:00,47.29,47.29,46.88,47.1,61400.0,29.4558,29.4558,29.2004,29.3374,61400.0
2007-04-17 10:00:00,47.1,47.21,47.1,47.14,17800.0,29.3374,29.4059,29.3374,29.3623,17800.0
2007-04-17 10:30:00,47.14,47.29,47.12,47.27,13100.0,29.3623,29.4558,29.3499,29.4433,13100.0
2007-04-17 11:00:00,47.23,47.28,47.21,47.26,10900.0,29.4184,29.4495,29.4059,29.4371,10900.0
2007-04-17 11:30:00,47.22,47.33,47.22,47.29,10000.0,29.4122,29.4807,29.4122,29.4558,10000.0
2007-04-17 12:00:00,47.26,47.3,47.2,47.21,5700.0,29.4371,29.462,29.3997,29.4059,5700.0
2007-04-17 12:30:00,47.22,47.22,47.05,47.06,25100.0,29.4122,29.4122,29.3063,29.3125,25100.0
2007-04-17 13:00:00,47.1,47.18,46.98,47.01,26200.0,29.3374,29.3872,29.2627,29.2814,26200.0
2007-04-17 13:30:00,47.01,47.11,46.95,47.04,15600.0,29.2814,29.3436,29.244,29.3,15600.0
2007-04-17 14:00:00,47.03,47.15,46.99,47.11,8600.0,29.2938,29.3686,29.2689,29.3436,8600.0
2007-04-17 14:30:00,47.11,47.2,47.1,47.15,13500.0,29.3436,29.3997,29.3374,29.3686,13500.0
2007-04-17 15:00:00,47.14,47.15,47.0,47.04,14900.0,29.3623,29.3686,29.2751,29.3,14900.0
2007-04-17 15:30:00,47.01,47.17,46.99,47.12,44300.0,29.2814,29.381,29.2689,29.3499,44300.0
2007-04-18 09:30:00,47.2,47.47,47.04,47.37,12600.0,29.3997,29.5679,29.3,29.5056,12600.0
2007-04-18 10:00:00,47.37,47.44,47.12,47.42,24500.0,29.5056,29.5492,29.3499,29.5367,24500.0
2007-04-18 10:30:00,47.45,47.64,47.45,47.56,34900.0,29.5554,29.6738,29.5554,29.6239,34900.0
2007-04-18 11:00:00,47.55,47.65,47.53,47.55,34700.0,29.6177,29.68,29.6052,29.6177,34700.0
2007-04-18 11:30:00,47.55,47.58,47.51,47.53,15800.0,29.6177,29.6364,29.5928,29.6052,15800.0
2007-04-18 12:00:00,47.52,47.55,47.5,47.51,10400.0,29.599,29.6177,29.5866,29.5928,10400.0
2007-04-18 12:30:00,47.51,47.53,47.42,47.45,13300.0,29.5928,29.6052,29.5367,29.5554,13300.0
2007-04-18 13:00:00,47.45,47.48,47.4,47.42,16000.0,29.5554,29.5741,29.5243,29.5367,16000.0
2007-04-18 13:30:00,47.42,47.42,47.31,47.32,27100.0,29.5367,29.5367,29.4682,29.4744,27100.0
2007-04-18 14:00:00,47.33,47.48,47.31,47.37,31000.0,29.4807,29.5741,29.4682,29.5056,31000.0
2007-04-18 14:30:00,47.38,47.41,47.34,47.36,14100.0,29.5118,29.5305,29.4869,29.4994,14100.0
2007-04-18 15:00:00,47.37,47.43,47.32,47.4,23300.0,29.5056,29.543,29.4744,29.5243,23300.0
2007-04-18 15:30:00,47.37,47.42,47.31,47.31,24400.0,29.5056,29.5367,29.4682,29.4682,24400.0
2007-04-19 09:30:00,46.9,46.95,46.3,46.95,31500.0,29.2128,29.244,28.8391,29.244,31500.0
2007-04-19 10:00:00,46.91,47.12,46.85,47.02,32900.0,29.2191,29.3499,29.1817,29.2876,32900.0
2007-04-19 10:30:00,47.06,47.09,46.88,46.95,43700.0,29.3125,29.3312,29.2004,29.244,43700.0
2007-04-19 11:00:00,46.95,47.07,46.93,46.95,17700.0,29.244,29.3187,29.2315,29.244,17700.0
2007-04-19 11:30:00,46.97,47.0,46.94,47.0,12800.0,29.2564,29.2751,29.2378,29.2751,12800.0
2007-04-19 12:00:00,46.98,47.08,46.97,47.02,17700.0,29.2627,29.325,29.2564,29.2876,17700.0
2007-04-19 12:30:00,47.01,47.08,46.97,47.05,19200.0,29.2814,29.325,29.2564,29.3063,19200.0
2007-04-19 13:00:00,47.02,47.1,46.99,47.03,14200.0,29.2876,29.3374,29.2689,29.2938,14200.0
2007-04-19 13:30:00,47.02,47.02,46.97,46.99,13800.0,29.2876,29.2876,29.2564,29.2689,13800.0
2007-04-19 14:00:00,46.99,47.01,46.95,47.0,19400.0,29.2689,29.2814,29.244,29.2751,19400.0
2007-04-19 14:30:00,47.01,47.02,46.94,46.95,25300.0,29.2814,29.2876,29.2378,29.244,25300.0
2007-04-19 15:00:00,46.95,47.0,46.95,46.99,47900.0,29.244,29.2751,29.244,29.2689,47900.0
2007-04-19 15:30:00,46.99,47.02,46.94,47.0,53700.0,29.2689,29.2876,29.2378,29.2751,53700.0
2007-04-20 09:30:00,47.2,47.4,46.91,46.95,31900.0,29.3997,29.5243,29.2191,29.244,31900.0
2007-04-20 10:00:00,46.98,47.07,46.93,47.0,14200.0,29.2627,29.3187,29.2315,29.2751,14200.0
2007-04-20 10:30:00,47.01,47.06,46.94,47.02,14700.0,29.2814,29.3125,29.2378,29.2876,14700.0
2007-04-20 11:00:00,47.0,47.06,46.85,46.85,13700.0,29.2751,29.3125,29.1817,29.1817,13700.0
2007-04-20 11:30:00,46.86,46.93,46.83,46.92,17000.0,29.1879,29.2315,29.1692,29.2253,17000.0
2007-04-20 12:00:00,46.92,46.97,46.82,46.85,12300.0,29.2253,29.2564,29.163,29.1817,12300.0
2007-04-20 12:30:00,46.85,47.08,46.85,47.04,26200.0,29.1817,29.325,29.1817,29.3,26200.0
2007-04-20 13:00:00,47.04,47.04,46.96,46.97,72000.0,29.3,29.3,29.2502,29.2564,72000.0
2007-04-20 13:30:00,46.97,47.0,46.91,46.91,14200.0,29.2564,29.2751,29.2191,29.2191,14200.0
2007-04-20 14:00:00,46.92,47.0,46.91,46.99,8600.0,29.2253,29.2751,29.2191,29.2689,8600.0
2007-04-20 14:30:00,47.0,47.0,46.96,46.99,14500.0,29.2751,29.2751,29.2502,29.2689,14500.0
2007-04-20 15:00:00,47.0,47.0,46.92,46.93,16600.0,29.2751,29.2751,29.2253,29.2315,16600.0
2007-04-20 15:30:00,46.94,47.0,46.92,46.99,43100.0,29.2378,29.2751,29.2253,29.2689,43100.0
2007-04-23 09:30:00,46.8,46.99,46.63,46.68,33400.0,29.1505,29.2689,29.0447,29.0758,33400.0
2007-04-23 10:00:00,46.68,46.69,46.56,46.61,27300.0,29.0758,29.082,29.0011,29.0322,27300.0
2007-04-23 10:30:00,46.62,46.65,46.61,46.63,23100.0,29.0384,29.0571,29.0322,29.0447,23100.0
2007-04-23 11:00:00,46.63,46.65,46.53,46.53,25700.0,29.0447,29.0571,28.9824,28.9824,25700.0
2007-04-23 11:30:00,46.53,46.6,46.48,46.55,122200.0,28.9824,29.026,28.9512,28.9948,122200.0
2007-04-23 12:00:00,46.54,46.54,46.41,46.41,16300.0,28.9886,28.9886,28.9076,28.9076,16300.0
2007-04-23 12:30:00,46.41,46.5,46.37,46.4,19200.0,28.9076,28.9637,28.8827,28.9014,19200.0
2007-04-23 13:00:00,46.41,46.45,46.33,46.33,35000.0,28.9076,28.9325,28.8578,28.8578,35000.0
2007-04-23 13:30:00,46.34,46.35,46.09,46.09,21900.0,28.864,28.8703,28.7083,28.7083,21900.0
2007-04-23 14:00:00,46.1,46.21,46.08,46.2,37900.0,28.7145,28.7831,28.7021,28.7768,37900.0
2007-04-23 14:30:00,46.2,46.22,46.16,46.18,34700.0,28.7768,28.7893,28.7519,28.7644,34700.0
2007-04-23 15:00:00,46.19,46.24,46.16,46.18,65600.0,28.7706,28.8017,28.7519,28.7644,65600.0
2007-04-23 15:30:00,46.18,46.19,46.05,46.09,77900.0,28.7644,28.7706,28.6834,28.7083,77900.0
2007-04-24 09:30:00,46.21,46.84,45.5,45.86,28600.0,28.7831,29.1755,28.3408,28.565,28600.0
2007-04-24 10:00:00,45.81,45.83,45.52,45.61,23000.0,28.5339,28.5464,28.3533,28.4093,23000.0
2007-04-24 10:30:00,45.63,45.65,45.55,45.65,25800.0,28.4218,28.4342,28.372,28.4342,25800.0
2007-04-24 11:00:00,45.63,45.65,45.57,45.64,30800.0,28.4218,28.4342,28.3844,28.428,30800.0
2007-04-24 11:30:00,45.64,45.65,45.55,45.59,26100.0,28.428,28.4342,28.372,28.3969,26100.0
2007-04-24 12:00:00,45.59,45.7,45.56,45.68,29400.0,28.3969,28.4654,28.3782,28.4529,29400.0
2007-04-24 12:30:00,45.69,45.88,45.68,45.85,32400.0,28.4592,28.5775,28.4529,28.5588,32400.0
2007-04-24 13:00:00,45.85,45.85,45.79,45.81,9100.0,28.5588,28.5588,28.5214,28.5339,9100.0
2007-04-24 13:30:00,45.82,45.86,45.8,45.84,23300.0,28.5401,28.565,28.5277,28.5526,23300.0
2007-04-24 14:00:00,45.84,45.88,45.72,45.78,20000.0,28.5526,28.5775,28.4778,28.5152,20000.0
2007-04-24 14:30:00,45.77,45.77,45.7,45.73,27700.0,28.509,28.509,28.4654,28.4841,27700.0
2007-04-24 15:00:00,45.73,45.74,45.65,45.67,21900.0,28.4841,28.4903,28.4342,28.4467,21900.0
2007-04-24 15:30:00,45.67,45.84,45.67,45.81,104800.0,28.4467,28.5526,28.4467,28.5339,104800.0
2007-04-25 09:30:00,45.92,46.09,45.83,45.83,25400.0,28.6024,28.7083,28.5464,28.5464,25400.0
2007-04-25 10:00:00,45.82,45.9,45.58,45.6,38300.0,28.5401,28.59,28.3906,28.4031,38300.0
2007-04-25 10:30:00,45.65,45.77,45.65,45.71,23000.0,28.4342,28.509,28.4342,28.4716,23000.0
2007-04-25 11:00:00,45.71,45.73,45.61,45.61,31100.0,28.4716,28.4841,28.4093,28.4093,31100.0
2007-04-25 11:30:00,45.61,45.78,45.61,45.78,43100.0,28.4093,28.5152,28.4093,28.5152,43100.0
2007-04-25 12:00:00,45.74,45.79,45.64,45.67,17300.0,28.4903,28.5214,28.428,28.4467,17300.0
2007-04-25 12:30:00,45.68,45.71,45.63,45.65,13400.0,28.4529,28.4716,28.4218,28.4342,13400.0
2007-04-25 13:00:00,45.66,45.7,45.62,45.65,18800.0,28.4405,28.4654,28.4156,28.4342,18800.0
2007-04-25 13:30:00,45.68,45.8,45.59,45.65,58300.0,28.4529,28.5277,28.3969,28.4342,58300.0
2007-04-25 14:00:00,45.65,45.67,45.62,45.65,43800.0,28.4342,28.4467,28.4156,28.4342,43800.0
2007-04-25 14:30:00,45.65,45.68,45.56,45.6,75900.0,28.4342,28.4529,28.3782,28.4031,75900.0
2007-04-25 15:00:00,45.6,45.65,45.57,45.6,86900.0,28.4031,28.4342,28.3844,28.4031,86900.0
2007-04-25 15:30:00,45.6,45.63,45.44,45.59,60100.0,28.4031,28.4218,28.3034,28.3969,60100.0
2007-04-26 09:30:00,45.47,45.47,45.13,45.16,23100.0,28.3221,28.3221,28.1103,28.129,23100.0
2007-04-26 10:00:00,45.18,45.19,44.92,45.0,36600.0,28.1415,28.1477,27.9795,28.0294,36600.0
2007-04-26 10:30:00,45.02,45.04,44.91,45.04,50900.0,28.0418,28.0543,27.9733,28.0543,50900.0
2007-04-26 11:00:00,45.04,45.05,44.97,44.98,22500.0,28.0543,28.0605,28.0107,28.0169,22500.0
2007-04-26 11:30:00,44.97,45.13,44.97,44.99,26800.0,28.0107,28.1103,28.0107,28.0231,26800.0
2007-04-26 12:00:00,44.98,45.09,44.98,45.03,19300.0,28.0169,28.0854,28.0169,28.0481,19300.0
2007-04-26 12:30:00,45.03,45.18,45.03,45.15,17600.0,28.0481,28.1415,28.0481,28.1228,17600.0
2007-04-26 13:00:00,45.14,45.2,45.07,45.1,20600.0,28.1166,28.1539,28.073,28.0917,20600.0
2007-04-26 13:30:00,45.12,45.12,44.97,45.08,31300.0,28.1041,28.1041,28.0107,28.0792,31300.0
2007-04-26 14:00:00,45.09,45.19,44.97,45.19,42500.0,28.0854,28.1477,28.0107,28.1477,42500.0
2007-04-26 14:30:00,45.18,45.19,45.05,45.08,35500.0,28.1415,28.1477,28.0605,28.0792,35500.0
2007-04-26 15:00:00,45.09,45.17,45.08,45.14,28000.0,28.0854,28.1353,28.0792,28.1166,28000.0
2007-04-26 15:30:00,45.16,45.94,45.01,45.19,95100.0,28.129,28.6149,28.0356,28.1477,95100.0
2007-04-27 09:30:00,45.15,45.42,45.01,45.04,23200.0,28.1228,28.291,28.0356,28.0543,23200.0
2007-04-27 10:00:00,45.1,45.24,45.1,45.17,92200.0,28.0917,28.1789,28.0917,28.1353,92200.0
2007-04-27 10:30:00,45.18,45.19,45.01,45.11,10700.0,28.1415,28.1477,28.0356,28.0979,10700.0
2007-04-27 11:00:00,45.1,45.14,45.01,45.01,12100.0,28.0917,28.1166,28.0356,28.0356,12100.0
2007-04-27 11:30:00,45.03,45.08,45.0,45.0,15600.0,28.0481,28.0792,28.0294,28.0294,15600.0
2007-04-27 12:00:00,45.03,45.08,45.0,45.01,12100.0,28.0481,28.0792,28.0294,28.0356,12100.0
2007-04-27 12:30:00,45.03,45.18,45.0,45.12,28200.0,28.0481,28.1415,28.0294,28.1041,28200.0
2007-04-27 13:00:00,45.09,45.2,45.09,45.17,27100.0,28.0854,28.1539,28.0854,28.1353,27100.0
2007-04-27 13:30:00,45.17,45.19,45.05,45.13,27300.0,28.1353,28.1477,28.0605,28.1103,27300.0
2007-04-27 14:00:00,45.12,45.16,45.06,45.1,25500.0,28.1041,28.129,28.0667,28.0917,25500.0
2007-04-27 14:30:00,45.11,45.13,45.09,45.09,46200.0,28.0979,28.1103,28.0854,28.0854,46200.0
2007-04-27 15:00:00,45.1,45.15,45.0,45.09,26700.0,28.0917,28.1228,28.0294,28.0854,26700.0
2007-04-27 15:30:00,45.09,45.09,44.46,44.93,123100.0,28.0854,28.0854,27.693,27.9858,123100.0
2007-04-30 09:30:00,45.05,45.12,44.87,44.95,48900.0,28.2499,28.2938,28.137,28.1872,48900.0
2007-04-30 10:00:00,44.95,45.0,44.85,44.99,28600.0,28.1872,28.2185,28.1245,28.2123,28600.0
2007-04-30 10:30:00,44.99,45.03,44.96,44.99,41400.0,28.2123,28.2374,28.1935,28.2123,41400.0
2007-04-30 11:00:00,44.98,45.0,44.97,44.99,22300.0,28.206,28.2185,28.1997,28.2123,22300.0
2007-04-30 11:30:00,45.0,45.0,44.93,44.99,24700.0,28.2185,28.2185,28.1747,28.2123,24700.0
2007-04-30 12:00:00,44.98,45.01,44.97,45.0,25300.0,28.206,28.2248,28.1997,28.2185,25300.0
2007-04-30 12:30:00,45.0,45.0,44.97,44.99,11200.0,28.2185,28.2185,28.1997,28.2123,11200.0
2007-04-30 13:00:00,44.99,45.01,44.97,44.98,10200.0,28.2123,28.2248,28.1997,28.206,10200.0
2007-04-30 13:30:00,44.98,45.0,44.96,44.98,8500.0,28.206,28.2185,28.1935,28.206,8500.0
2007-04-30 14:00:00,44.96,44.97,44.86,44.9,32100.0,28.1935,28.1997,28.1308,28.1558,32100.0
2007-04-30 14:30:00,44.9,44.92,44.72,44.76,23200.0,28.1558,28.1684,28.043,28.068,23200.0
2007-04-30 15:00:00,44.77,44.82,44.65,44.7,18200.0,28.0743,28.1057,27.9991,28.0304,18200.0
2007-04-30 15:30:00,44.69,44.7,44.4,44.44,75900.0,28.0242,28.0304,27.8423,27.8674,75900.0
2007-05-01 09:30:00,44.54,44.77,44.43,44.55,41000.0,27.9301,28.0743,27.8611,27.9364,41000.0
2007-05-01 10:00:00,44.55,44.61,44.31,44.37,50800.0,27.9364,27.974,27.7859,27.8235,50800.0
2007-05-01 10:30:00,44.37,44.42,44.31,44.37,24100.0,27.8235,27.8548,27.7859,27.8235,24100.0
2007-05-01 11:00:00,44.37,44.41,44.35,44.37,27300.0,27.8235,27.8486,27.8109,27.8235,27300.0
2007-05-01 11:30:00,44.38,44.53,44.38,44.43,13500.0,27.8298,27.9238,27.8298,27.8611,13500.0
2007-05-01 12:00:00,44.44,44.46,44.35,44.41,14300.0,27.8674,27.8799,27.8109,27.8486,14300.0
2007-05-01 12:30:00,44.4,44.55,44.4,44.5,16300.0,27.8423,27.9364,27.8423,27.905,16300.0
2007-05-01 13:00:00,44.5,44.52,44.4,44.47,17400.0,27.905,27.9175,27.8423,27.8862,17400.0
2007-05-01 13:30:00,44.48,44.53,44.46,44.47,27900.0,27.8925,27.9238,27.8799,27.8862,27900.0
2007-05-01 14:00:00,44.48,44.52,44.42,44.45,51100.0,27.8925,27.9175,27.8548,27.8737,51100.0
2007-05-01 14:30:00,44.44,44.61,44.44,44.51,36500.0,27.8674,27.974,27.8674,27.9113,36500.0
2007-05-01 15:00:00,44.5,44.56,44.49,44.52,30500.0,27.905,27.9426,27.8987,27.9175,30500.0
2007-05-01 15:30:00,44.52,44.56,44.47,44.54,59300.0,27.9175,27.9426,27.8862,27.9301,59300.0
2007-05-02 09:30:00,44.48,44.79,44.45,44.71,18500.0,27.8925,28.0869,27.8737,28.0367,18500.0
2007-05-02 10:00:00,44.71,44.87,44.7,44.78,20100.0,28.0367,28.137,28.0304,28.0806,20100.0
2007-05-02 10:30:00,44.78,44.99,44.78,44.99,10100.0,28.0806,28.2123,28.0806,28.2123,10100.0
2007-05-02 11:00:00,44.99,44.99,44.86,44.92,15700.0,28.2123,28.2123,28.1308,28.1684,15700.0
2007-05-02 11:30:00,44.92,44.97,44.92,44.95,9700.0,28.1684,28.1997,28.1684,28.1872,9700.0
2007-05-02 12:00:00,44.95,44.98,44.92,44.98,8600.0,28.1872,28.206,28.1684,28.206,8600.0
2007-05-02 12:30:00,44.98,44.98,44.94,44.96,9100.0,28.206,28.206,28.1809,28.1935,9100.0
2007-05-02 13:00:00,44.97,44.98,44.95,44.96,11600.0,28.1997,28.206,28.1872,28.1935,11600.0
2007-05-02 13:30:00,44.97,44.98,44.89,44.94,14900.0,28.1997,28.206,28.1496,28.1809,14900.0
2007-05-02 14:00:00,44.93,44.94,44.83,44.86,15900.0,28.1747,28.1809,28.1119,28.1308,15900.0
2007-05-02 14:30:00,44.86,44.9,44.84,44.87,15200.0,28.1308,28.1558,28.1182,28.137,15200.0
2007-05-02 15:00:00,44.89,44.91,44.84,44.88,23200.0,28.1496,28.1621,28.1182,28.1433,23200.0
2007-05-02 15:30:00,44.88,44.93,44.85,44.89,32400.0,28.1433,28.1747,28.1245,28.1496,32400.0
2007-05-03 09:30:00,44.85,44.98,44.78,44.81,16900.0,28.1245,28.206,28.0806,28.0994,16900.0
2007-05-03 10:00:00,44.8,44.92,44.72,44.89,18800.0,28.0931,28.1684,28.043,28.1496,18800.0
2007-05-03 10:30:00,44.89,45.0,44.84,44.96,15900.0,28.1496,28.2185,28.1182,28.1935,15900.0
2007-05-03 11:00:00,44.96,45.0,44.86,44.99,13500.0,28.1935,28.2185,28.1308,28.2123,13500.0
2007-05-03 11:30:00,45.0,45.01,44.93,45.0,13300.0,28.2185,28.2248,28.1747,28.2185,13300.0
2007-05-03 12:00:00,45.02,45.04,44.99,45.0,21700.0,28.2311,28.2436,28.2123,28.2185,21700.0
2007-05-03 12:30:00,45.0,45.04,44.96,45.04,24800.0,28.2185,28.2436,28.1935,28.2436,24800.0
2007-05-03 13:00:00,45.04,45.05,44.99,45.02,6900.0,28.2436,28.2499,28.2123,28.2311,6900.0
2007-05-03 13:30:00,45.01,45.07,45.0,45.06,7200.0,28.2248,28.2624,28.2185,28.2562,7200.0
2007-05-03 14:00:00,45.07,45.07,45.01,45.04,8000.0,28.2624,28.2624,28.2248,28.2436,8000.0
2007-05-03 14:30:00,45.05,45.07,45.04,45.07,16900.0,28.2499,28.2624,28.2436,28.2624,16900.0
2007-05-03 15:00:00,45.07,45.1,45.03,45.1,29000.0,28.2624,28.2813,28.2374,28.2813,29000.0
2007-05-03 15:30:00,45.1,45.1,44.89,45.07,50000.0,28.2813,28.2813,28.1496,28.2624,50000.0
2007-05-04 09:30:00,45.15,45.24,45.0,45.2,20700.0,28.3126,28.369,28.2185,28.344,20700.0
2007-05-04 10:00:00,45.17,45.26,45.12,45.2,15900.0,28.3252,28.3816,28.2938,28.344,15900.0
2007-05-04 10:30:00,45.19,45.23,45.16,45.16,15600.0,28.3377,28.3628,28.3189,28.3189,15600.0
2007-05-04 11:00:00,45.16,45.17,44.98,44.99,16300.0,28.3189,28.3252,28.206,28.2123,16300.0
2007-05-04 11:30:00,44.97,45.01,44.97,45.0,10400.0,28.1997,28.2248,28.1997,28.2185,10400.0
2007-05-04 12:00:00,45.01,45.04,45.01,45.04,9400.0,28.2248,28.2436,28.2248,28.2436,9400.0
2007-05-04 12:30:00,45.06,45.08,45.04,45.08,8900.0,28.2562,28.2687,28.2436,28.2687,8900.0
2007-05-04 13:00:00,45.07,45.12,45.05,45.09,19900.0,28.2624,28.2938,28.2499,28.275,19900.0
2007-05-04 13:30:00,45.11,45.12,45.02,45.02,30500.0,28.2875,28.2938,28.2311,28.2311,30500.0
2007-05-04 14:00:00,45.05,45.09,45.0,45.03,12800.0,28.2499,28.275,28.2185,28.2374,12800.0
2007-05-04 14:30:00,45.03,45.06,45.02,45.06,12400.0,28.2374,28.2562,28.2311,28.2562,12400.0
2007-05-04 15:00:00,45.06,45.15,45.02,45.08,30500.0,28.2562,28.3126,28.2311,28.2687,30500.0
2007-05-04 15:30:00,45.07,45.18,45.01,45.16,52300.0,28.2624,28.3314,28.2248,28.3189,52300.0
2007-05-07 09:30:00,45.11,45.25,45.05,45.19,7400.0,28.2875,28.3753,28.2499,28.3377,7400.0
2007-05-07 10:00:00,45.16,45.16,45.01,45.15,7900.0,28.3189,28.3189,28.2248,28.3126,7900.0
2007-05-07 10:30:00,45.15,45.17,45.1,45.1,7300.0,28.3126,28.3252,28.2813,28.2813,7300.0
2007-05-07 11:00:00,45.12,45.17,45.1,45.14,4800.0,28.2938,28.3252,28.2813,28.3063,4800.0
2007-05-07 11:30:00,45.14,45.17,45.11,45.11,8100.0,28.3063,28.3252,28.2875,28.2875,8100.0
2007-05-07 12:00:00,45.12,45.14,45.08,45.14,6700.0,28.2938,28.3063,28.2687,28.3063,6700.0
2007-05-07 12:30:00,45.13,45.13,45.08,45.12,3300.0,28.3001,28.3001,28.2687,28.2938,3300.0
2007-05-07 13:00:00,45.09,45.21,45.08,45.09,12200.0,28.275,28.3502,28.2687,28.275,12200.0
2007-05-07 13:30:00,45.11,45.13,45.08,45.08,5900.0,28.2875,28.3001,28.2687,28.2687,5900.0
2007-05-07 14:00:00,45.07,45.11,45.05,45.08,8400.0,28.2624,28.2875,28.2499,28.2687,8400.0
2007-05-07 14:30:00,45.07,45.1,45.05,45.07,10200.0,28.2624,28.2813,28.2499,28.2624,10200.0
2007-05-07 15:00:00,45.05,45.09,45.04,45.08,26900.0,28.2499,28.275,28.2436,28.2687,26900.0
2007-05-07 15:30:00,45.06,45.16,45.06,45.16,20000.0,28.2562,28.3189,28.2562,28.3189,20000.0
2007-05-08 09:30:00,45.0,45.0,44.58,44.7,34200.0,28.2185,28.2185,27.9552,28.0304,34200.0
2007-05-08 10:00:00,44.73,44.74,44.54,44.58,26600.0,28.0492,28.0555,27.9301,27.9552,26600.0
2007-05-08 10:30:00,44.6,44.64,44.54,44.63,25100.0,27.9677,27.9928,27.9301,27.9865,25100.0
2007-05-08 11:00:00,44.63,44.68,44.6,44.65,20500.0,27.9865,28.0179,27.9677,27.9991,20500.0
2007-05-08 11:30:00,44.66,44.74,44.63,44.7,32400.0,28.0053,28.0555,27.9865,28.0304,32400.0
2007-05-08 12:00:00,44.68,44.71,44.68,44.7,9700.0,28.0179,28.0367,28.0179,28.0304,9700.0
2007-05-08 12:30:00,44.7,44.89,44.67,44.89,25100.0,28.0304,28.1496,28.0116,28.1496,25100.0
2007-05-08 13:00:00,44.88,44.88,44.83,44.85,12500.0,28.1433,28.1433,28.1119,28.1245,12500.0
2007-05-08 13:30:00,44.85,44.85,44.82,44.82,12400.0,28.1245,28.1245,28.1057,28.1057,12400.0
2007-05-08 14:00:00,44.84,44.87,44.84,44.86,9800.0,28.1182,28.137,28.1182,28.1308,9800.0
2007-05-08 14:30:00,44.86,44.89,44.8,44.89,20400.0,28.1308,28.1496,28.0931,28.1496,20400.0
2007-05-08 15:00:00,44.87,44.95,44.86,44.95,16800.0,28.137,28.1872,28.1308,28.1872,16800.0
2007-05-08 15:30:00,44.95,45.03,44.9,45.03,32900.0,28.1872,28.2374,28.1558,28.2374,32900.0
2007-05-09 09:30:00,44.95,44.97,44.8,44.8,9700.0,28.1872,28.1997,28.0931,28.0931,9700.0
2007-05-09 10:00:00,44.83,44.92,44.82,44.88,11000.0,28.1119,28.1684,28.1057,28.1433,11000.0
2007-05-09 10:30:00,44.88,44.97,44.86,44.96,15300.0,28.1433,28.1997,28.1308,28.1935,15300.0
2007-05-09 11:00:00,44.95,45.05,44.94,45.04,8200.0,28.1872,28.2499,28.1809,28.2436,8200.0
2007-05-09 11:30:00,45.05,45.09,45.04,45.06,10600.0,28.2499,28.275,28.2436,28.2562,10600.0
2007-05-09 12:00:00,45.07,45.15,45.05,45.15,7900.0,28.2624,28.3126,28.2499,28.3126,7900.0
2007-05-09 12:30:00,45.16,45.29,45.16,45.22,19300.0,28.3189,28.4004,28.3189,28.3565,19300.0
2007-05-09 13:00:00,45.21,45.24,45.07,45.11,19700.0,28.3502,28.369,28.2624,28.2875,19700.0
2007-05-09 13:30:00,45.09,45.13,45.07,45.08,5300.0,28.275,28.3001,28.2624,28.2687,5300.0
2007-05-09 14:00:00,45.07,45.2,44.94,45.04,22100.0,28.2624,28.344,28.1809,28.2436,22100.0
2007-05-09 14:30:00,45.1,45.26,45.0,45.17,23900.0,28.2813,28.3816,28.2185,28.3252,23900.0
2007-05-09 15:00:00,45.14,45.15,45.03,45.1,25100.0,28.3063,28.3126,28.2374,28.2813,25100.0
2007-05-09 15:30:00,45.13,45.14,45.07,45.09,19000.0,28.3001,28.3063,28.2624,28.275,19000.0
2007-05-10 09:30:00,44.89,44.89,44.58,44.81,22600.0,28.1496,28.1496,27.9552,28.0994,22600.0
2007-05-10 10:00:00,44.8,44.92,44.77,44.91,13400.0,28.0931,28.1684,28.0743,28.1621,13400.0
2007-05-10 10:30:00,44.91,44.91,44.82,44.82,8700.0,28.1621,28.1621,28.1057,28.1057,8700.0
2007-05-10 11:00:00,44.84,44.84,44.66,44.66,17600.0,28.1182,28.1182,28.0053,28.0053,17600.0
2007-05-10 11:30:00,44.68,44.78,44.65,44.65,18200.0,28.0179,28.0806,27.9991,27.9991,18200.0
2007-05-10 12:00:00,44.66,44.66,44.58,44.61,20500.0,28.0053,28.0053,27.9552,27.974,20500.0
2007-05-10 12:30:00,44.61,44.66,44.6,44.66,17400.0,27.974,28.0053,27.9677,28.0053,17400.0
2007-05-10 13:00:00,44.66,44.67,44.62,44.65,26500.0,28.0053,28.0116,27.9803,27.9991,26500.0
2007-05-10 13:30:00,44.65,44.69,44.62,44.63,34200.0,27.9991,28.0242,27.9803,27.9865,34200.0
2007-05-10 14:00:00,44.67,44.74,44.63,44.65,32600.0,28.0116,28.0555,27.9865,27.9991,32600.0
2007-05-10 14:30:00,44.65,44.69,44.56,44.56,40600.0,27.9991,28.0242,27.9426,27.9426,40600.0
2007-05-10 15:00:00,44.55,44.61,44.48,44.56,48400.0,27.9364,27.974,27.8925,27.9426,48400.0
2007-05-10 15:30:00,44.56,44.58,44.05,44.44,89900.0,27.9426,27.9552,27.6228,27.8674,89900.0
2007-05-11 09:30:00,44.66,44.75,44.54,44.72,15300.0,28.0053,28.0618,27.9301,28.043,15300.0
2007-05-11 10:00:00,44.72,44.88,44.71,44.86,16000.0,28.043,28.1433,28.0367,28.1308,16000.0
2007-05-11 10:30:00,44.86,44.96,44.85,44.9,11000.0,28.1308,28.1935,28.1245,28.1558,11000.0
2007-05-11 11:00:00,44.89,44.92,44.76,44.76,15400.0,28.1496,28.1684,28.068,28.068,15400.0
2007-05-11 11:30:00,44.78,44.85,44.77,44.85,7700.0,28.0806,28.1245,28.0743,28.1245,7700.0
2007-05-11 12:00:00,44.86,44.87,44.83,44.84,6900.0,28.1308,28.137,28.1119,28.1182,6900.0
2007-05-11 12:30:00,44.83,44.89,44.83,44.85,6500.0,28.1119,28.1496,28.1119,28.1245,6500.0
2007-05-11 13:00:00,44.87,44.92,44.84,44.9,26300.0,28.137,28.1684,28.1182,28.1558,26300.0
2007-05-11 13:30:00,44.9,44.92,44.85,44.91,11300.0,28.1558,28.1684,28.1245,28.1621,11300.0
2007-05-11 14:00:00,44.91,44.91,44.85,44.85,7600.0,28.1621,28.1621,28.1245,28.1245,7600.0
2007-05-11 14:30:00,44.85,44.91,44.83,44.87,15000.0,28.1245,28.1621,28.1119,28.137,15000.0
2007-05-11 15:00:00,44.89,44.93,44.87,44.92,12300.0,28.1496,28.1747,28.137,28.1684,12300.0
2007-05-11 15:30:00,44.92,45.0,44.92,44.95,16600.0,28.1684,28.2185,28.1684,28.1872,16600.0
2007-05-14 09:30:00,44.9,45.1,44.63,44.85,9800.0,28.1558,28.2813,27.9865,28.1245,9800.0
2007-05-14 10:00:00,44.85,44.87,44.73,44.78,22100.0,28.1245,28.137,28.0492,28.0806,22100.0
2007-05-14 10:30:00,44.76,44.84,44.74,44.79,11700.0,28.068,28.1182,28.0555,28.0869,11700.0
2007-05-14 11:00:00,44.79,44.8,44.7,44.73,18600.0,28.0869,28.0931,28.0304,28.0492,18600.0
2007-05-14 11:30:00,44.74,44.82,44.72,44.82,10300.0,28.0555,28.1057,28.043,28.1057,10300.0
2007-05-14 12:00:00,44.81,44.85,44.79,44.8,22300.0,28.0994,28.1245,28.0869,28.0931,22300.0
2007-05-14 12:30:00,44.83,44.85,44.79,44.83,11700.0,28.1119,28.1245,28.0869,28.1119,11700.0
2007-05-14 13:00:00,44.84,44.84,44.77,44.79,16700.0,28.1182,28.1182,28.0743,28.0869,16700.0
2007-05-14 13:30:00,44.8,44.81,44.74,44.78,20000.0,28.0931,28.0994,28.0555,28.0806,20000.0
2007-05-14 14:00:00,44.76,44.77,44.68,44.74,25200.0,28.068,28.0743,28.0179,28.0555,25200.0
2007-05-14 14:30:00,44.72,44.75,44.66,44.74,24900.0,28.043,28.0618,28.0053,28.0555,24900.0
2007-05-14 15:00:00,44.73,44.77,44.7,44.73,28300.0,28.0492,28.0743,28.0304,28.0492,28300.0
2007-05-14 15:30:00,44.73,44.78,44.64,44.7,36500.0,28.0492,28.0806,27.9928,28.0304,36500.0
2007-05-15 09:30:00,44.78,44.94,44.76,44.77,30900.0,28.0806,28.1809,28.068,28.0743,30900.0
2007-05-15 10:00:00,44.76,45.2,44.76,45.11,35600.0,28.068,28.344,28.068,28.2875,35600.0
2007-05-15 10:30:00,45.11,45.12,44.98,45.01,16400.0,28.2875,28.2938,28.206,28.2248,16400.0
2007-05-15 11:00:00,44.98,45.01,44.92,44.92,5700.0,28.206,28.2248,28.1684,28.1684,5700.0
2007-05-15 11:30:00,44.92,45.01,44.91,45.0,10400.0,28.1684,28.2248,28.1621,28.2185,10400.0
2007-05-15 12:00:00,45.0,45.01,44.92,44.93,3900.0,28.2185,28.2248,28.1684,28.1747,3900.0
2007-05-15 12:30:00,44.94,45.0,44.9,44.9,10200.0,28.1809,28.2185,28.1558,28.1558,10200.0
2007-05-15 13:00:00,44.93,44.96,44.8,44.89,15600.0,28.1747,28.1935,28.0931,28.1496,15600.0
2007-05-15 13:30:00,44.89,45.02,44.8,44.86,37800.0,28.1496,28.2311,28.0931,28.1308,37800.0
2007-05-15 14:00:00,44.86,44.9,44.8,44.85,24200.0,28.1308,28.1558,28.0931,28.1245,24200.0
2007-05-15 14:30:00,44.85,44.88,44.63,44.71,26400.0,28.1245,28.1433,27.9865,28.0367,26400.0
2007-05-15 15:00:00,44.71,44.75,44.65,44.7,30100.0,28.0367,28.0618,27.9991,28.0304,30100.0
2007-05-15 15:30:00,44.71,44.75,44.62,44.65,31000.0,28.0367,28.0618,27.9803,27.9991,31000.0
2007-05-16 09:30:00,44.82,44.91,44.56,44.83,14900.0,28.1057,28.1621,27.9426,28.1119,14900.0
2007-05-16 10:00:00,44.82,44.82,44.65,44.7,26000.0,28.1057,28.1057,27.9991,28.0304,26000.0
2007-05-16 10:30:00,44.68,44.68,44.56,44.6,16000.0,28.0179,28.0179,27.9426,27.9677,16000.0
2007-05-16 11:00:00,44.6,44.66,44.54,44.64,12600.0,27.9677,28.0053,27.9301,27.9928,12600.0
2007-05-16 11:30:00,44.66,44.72,44.66,44.72,10500.0,28.0053,28.043,28.0053,28.043,10500.0
2007-05-16 12:00:00,44.72,44.72,44.65,44.71,5100.0,28.043,28.043,27.9991,28.0367,5100.0
2007-05-16 12:30:00,44.7,44.74,44.64,44.74,21200.0,28.0304,28.0555,27.9928,28.0555,21200.0
2007-05-16 13:00:00,44.74,44.81,44.73,44.8,9400.0,28.0555,28.0994,28.0492,28.0931,9400.0
2007-05-16 13:30:00,44.8,44.91,44.8,44.87,15200.0,28.0931,28.1621,28.0931,28.137,15200.0
2007-05-16 14:00:00,44.89,44.97,44.89,44.92,19300.0,28.1496,28.1997,28.1496,28.1684,19300.0
2007-05-16 14:30:00,44.92,44.96,44.9,44.92,10300.0,28.1684,28.1935,28.1558,28.1684,10300.0
2007-05-16 15:00:00,44.91,44.92,44.88,44.89,13600.0,28.1621,28.1684,28.1433,28.1496,13600.0
2007-05-16 15:30:00,44.9,44.97,44.87,44.97,23500.0,28.1558,28.1997,28.137,28.1997,23500.0
2007-05-17 09:30:00,44.93,44.93,44.85,44.93,14600.0,28.1747,28.1747,28.1245,28.1747,14600.0
2007-05-17 10:00:00,44.9,44.97,44.88,44.93,25100.0,28.1558,28.1997,28.1433,28.1747,25100.0
2007-05-17 10:30:00,44.9,44.94,44.8,44.89,48900.0,28.1558,28.1809,28.0931,28.1496,48900.0
2007-05-17 11:00:00,44.89,44.97,44.88,44.89,10800.0,28.1496,28.1997,28.1433,28.1496,10800.0
2007-05-17 11:30:00,44.89,45.02,44.89,45.0,22300.0,28.1496,28.2311,28.1496,28.2185,22300.0
2007-05-17 12:00:00,45.02,45.05,45.0,45.04,14800.0,28.2311,28.2499,28.2185,28.2436,14800.0
2007-05-17 12:30:00,45.03,45.03,44.98,44.99,21200.0,28.2374,28.2374,28.206,28.2123,21200.0
2007-05-17 13:00:00,44.99,45.02,44.98,45.02,23900.0,28.2123,28.2311,28.206,28.2311,23900.0
2007-05-17 13:30:00,45.02,45.04,44.99,45.01,15700.0,28.2311,28.2436,28.2123,28.2248,15700.0
2007-05-17 14:00:00,45.02,45.04,44.99,45.02,18200.0,28.2311,28.2436,28.2123,28.2311,18200.0
2007-05-17 14:30:00,45.02,45.07,44.99,45.07,10400.0,28.2311,28.2624,28.2123,28.2624,10400.0
2007-05-17 15:00:00,45.07,45.12,45.02,45.06,21900.0,28.2624,28.2938,28.2311,28.2562,21900.0
2007-05-17 15:30:00,45.06,45.07,44.95,44.96,31300.0,28.2562,28.2624,28.1872,28.1935,31300.0
2007-05-18 09:30:00,45.0,45.03,44.83,44.86,7100.0,28.2185,28.2374,28.1119,28.1308,7100.0
2007-05-18 10:00:00,44.86,44.95,44.8,44.95,13100.0,28.1308,28.1872,28.0931,28.1872,13100.0
2007-05-18 10:30:00,44.95,45.02,44.95,44.98,15300.0,28.1872,28.2311,28.1872,28.206,15300.0
2007-05-18 11:00:00,44.97,44.98,44.95,44.96,13100.0,28.1997,28.206,28.1872,28.1935,13100.0
2007-05-18 11:30:00,44.96,44.98,44.95,44.95,8300.0,28.1935,28.206,28.1872,28.1872,8300.0
2007-05-18 12:00:00,44.95,44.99,44.95,44.98,9100.0,28.1872,28.2123,28.1872,28.206,9100.0
2007-05-18 12:30:00,44.97,45.09,44.97,45.08,9700.0,28.1997,28.275,28.1997,28.2687,9700.0
2007-05-18 13:00:00,45.04,45.07,44.99,44.99,6500.0,28.2436,28.2624,28.2123,28.2123,6500.0
2007-05-18 13:30:00,45.0,45.04,44.97,45.0,5600.0,28.2185,28.2436,28.1997,28.2185,5600.0
2007-05-18 14:00:00,45.02,45.09,44.99,45.05,4300.0,28.2311,28.275,28.2123,28.2499,4300.0
2007-05-18 14:30:00,45.05,45.05,44.94,44.95,10900.0,28.2499,28.2499,28.1809,28.1872,10900.0
2007-05-18 15:00:00,44.96,44.98,44.95,44.97,15600.0,28.1935,28.206,28.1872,28.1997,15600.0
2007-05-18 15:30:00,44.98,45.0,44.96,44.97,22500.0,28.206,28.2185,28.1935,28.1997,22500.0
2007-05-21 09:30:00,45.0,45.03,44.83,44.98,21100.0,28.2185,28.2374,28.1119,28.206,21100.0
2007-05-21 10:00:00,45.0,45.15,44.99,45.11,17700.0,28.2185,28.3126,28.2123,28.2875,17700.0
2007-05-21 10:30:00,45.13,45.23,45.12,45.23,18800.0,28.3001,28.3628,28.2938,28.3628,18800.0
2007-05-21 11:00:00,45.22,45.26,45.16,45.17,19700.0,28.3565,28.3816,28.3189,28.3252,19700.0
2007-05-21 11:30:00,45.17,45.24,45.12,45.24,11900.0,28.3252,28.369,28.2938,28.369,11900.0
2007-05-21 12:00:00,45.24,45.27,45.23,45.23,15300.0,28.369,28.3879,28.3628,28.3628,15300.0
2007-05-21 12:30:00,45.23,45.25,45.15,45.16,21200.0,28.3628,28.3753,28.3126,28.3189,21200.0
2007-05-21 13:00:00,45.16,45.19,45.1,45.14,18000.0,28.3189,28.3377,28.2813,28.3063,18000.0
2007-05-21 13:30:00,45.14,45.21,45.13,45.17,13300.0,28.3063,28.3502,28.3001,28.3252,13300.0
2007-05-21 14:00:00,45.22,45.23,45.16,45.17,18600.0,28.3565,28.3628,28.3189,28.3252,18600.0
2007-05-21 14:30:00,45.17,45.21,45.12,45.16,34600.0,28.3252,28.3502,28.2938,28.3189,34600.0
2007-05-21 15:00:00,45.15,45.17,45.05,45.06,37800.0,28.3126,28.3252,28.2499,28.2562,37800.0
2007-05-21 15:30:00,45.05,45.19,45.05,45.19,55600.0,28.2499,28.3377,28.2499,28.3377,55600.0
2007-05-22 09:30:00,45.3,45.38,45.03,45.14,26800.0,28.4067,28.4568,28.2374,28.3063,26800.0
2007-05-22 10:00:00,45.14,45.2,45.06,45.17,19200.0,28.3063,28.344,28.2562,28.3252,19200.0
2007-05-22 10:30:00,45.17,45.18,45.09,45.16,20200.0,28.3252,28.3314,28.275,28.3189,20200.0
2007-05-22 11:00:00,45.18,45.19,45.07,45.1,13600.0,28.3314,28.3377,28.2624,28.2813,13600.0
2007-05-22 11:30:00,45.1,45.12,45.04,45.04,18900.0,28.2813,28.2938,28.2436,28.2436,18900.0
2007-05-22 12:00:00,45.06,45.08,45.03,45.07,7200.0,28.2562,28.2687,28.2374,28.2624,7200.0
2007-05-22 12:30:00,45.09,45.18,44.99,45.18,21300.0,28.275,28.3314,28.2123,28.3314,21300.0
2007-05-22 13:00:00,45.19,45.29,45.16,45.29,25600.0,28.3377,28.4004,28.3189,28.4004,25600.0
2007-05-22 13:30:00,45.28,45.85,45.27,45.84,128200.0,28.3941,28.7516,28.3879,28.7453,128200.0
2007-05-22 14:00:00,45.83,45.92,45.75,45.92,56400.0,28.739,28.7955,28.6889,28.7955,56400.0
2007-05-22 14:30:00,45.9,46.05,45.85,46.05,76900.0,28.7829,28.877,28.7516,28.877,76900.0
2007-05-22 15:00:00,46.03,46.08,45.95,45.99,33700.0,28.8644,28.8958,28.8143,28.8394,33700.0
2007-05-22 15:30:00,46.0,46.03,45.83,45.86,58100.0,28.8456,28.8644,28.739,28.7578,58100.0
2007-05-23 09:30:00,45.96,46.1,45.5,45.65,19900.0,28.8205,28.9083,28.5321,28.6261,19900.0
2007-05-23 10:00:00,45.68,45.85,45.33,45.85,37700.0,28.645,28.7516,28.4255,28.7516,37700.0
2007-05-23 10:30:00,45.86,45.99,45.83,45.94,22900.0,28.7578,28.8394,28.739,28.808,22900.0
2007-05-23 11:00:00,45.91,45.94,45.8,45.81,17600.0,28.7892,28.808,28.7202,28.7265,17600.0
2007-05-23 11:30:00,45.84,45.84,45.7,45.7,23100.0,28.7453,28.7453,28.6575,28.6575,23100.0
2007-05-23 12:00:00,45.69,45.72,45.66,45.71,6400.0,28.6512,28.67,28.6324,28.6638,6400.0
2007-05-23 12:30:00,45.71,45.77,45.68,45.77,8200.0,28.6638,28.7014,28.645,28.7014,8200.0
2007-05-23 13:00:00,45.77,45.77,45.69,45.71,9700.0,28.7014,28.7014,28.6512,28.6638,9700.0
2007-05-23 13:30:00,45.71,45.74,45.65,45.72,13500.0,28.6638,28.6826,28.6261,28.67,13500.0
2007-05-23 14:00:00,45.71,45.73,45.5,45.5,35500.0,28.6638,28.6763,28.5321,28.5321,35500.0
2007-05-23 14:30:00,45.51,45.58,45.46,45.58,16300.0,28.5384,28.5823,28.507,28.5823,16300.0
2007-05-23 15:00:00,45.57,45.61,45.5,45.6,18400.0,28.576,28.6011,28.5321,28.5948,18400.0
2007-05-23 15:30:00,45.58,45.61,45.41,45.48,32200.0,28.5823,28.6011,28.4757,28.5195,32200.0
2007-05-24 09:30:00,45.39,45.43,45.1,45.34,13800.0,28.4631,28.4882,28.2813,28.4318,13800.0
2007-05-24 10:00:00,45.33,45.59,45.33,45.52,18600.0,28.4255,28.5885,28.4255,28.5446,18600.0
2007-05-24 10:30:00,45.53,45.54,45.22,45.23,27600.0,28.5509,28.5572,28.3565,28.3628,27600.0
2007-05-24 11:00:00,45.2,45.31,45.1,45.12,19800.0,28.344,28.4129,28.2813,28.2938,19800.0
2007-05-24 11:30:00,45.14,45.2,45.12,45.2,4900.0,28.3063,28.344,28.2938,28.344,4900.0
2007-05-24 12:00:00,45.19,45.21,45.15,45.18,17300.0,28.3377,28.3502,28.3126,28.3314,17300.0
2007-05-24 12:30:00,45.17,45.18,45.1,45.13,12500.0,28.3252,28.3314,28.2813,28.3001,12500.0
2007-05-24 13:00:00,45.13,45.21,45.12,45.18,9900.0,28.3001,28.3502,28.2938,28.3314,9900.0
2007-05-24 13:30:00,45.16,45.19,45.15,45.19,6600.0,28.3189,28.3377,28.3126,28.3377,6600.0
2007-05-24 14:00:00,45.2,45.21,45.1,45.14,17700.0,28.344,28.3502,28.2813,28.3063,17700.0
2007-05-24 14:30:00,45.1,45.16,45.02,45.07,26000.0,28.2813,28.3189,28.2311,28.2624,26000.0
2007-05-24 15:00:00,45.08,45.13,45.05,45.07,33400.0,28.2687,28.3001,28.2499,28.2624,33400.0
2007-05-24 15:30:00,45.07,45.1,44.96,44.97,76700.0,28.2624,28.2813,28.1935,28.1997,76700.0
2007-05-25 09:30:00,45.08,45.08,44.69,44.79,9200.0,28.2687,28.2687,28.0242,28.0869,9200.0
2007-05-25 10:00:00,44.79,44.89,44.75,44.76,17300.0,28.0869,28.1496,28.0618,28.068,17300.0
2007-05-25 10:30:00,44.76,44.89,44.76,44.86,12100.0,28.068,28.1496,28.068,28.1308,12100.0
2007-05-25 11:00:00,44.88,44.89,44.82,44.87,6900.0,28.1433,28.1496,28.1057,28.137,6900.0
2007-05-25 11:30:00,44.87,44.94,44.87,44.94,9700.0,28.137,28.1809,28.137,28.1809,9700.0
2007-05-25 12:00:00,44.93,44.93,44.85,44.88,22400.0,28.1747,28.1747,28.1245,28.1433,22400.0
2007-05-25 12:30:00,44.85,44.88,44.85,44.86,14700.0,28.1245,28.1433,28.1245,28.1308,14700.0
2007-05-25 13:00:00,44.86,44.94,44.85,44.91,7000.0,28.1308,28.1809,28.1245,28.1621,7000.0
2007-05-25 13:30:00,44.91,44.93,44.9,44.91,9500.0,28.1621,28.1747,28.1558,28.1621,9500.0
2007-05-25 14:00:00,44.92,44.94,44.91,44.93,12300.0,28.1684,28.1809,28.1621,28.1747,12300.0
2007-05-25 14:30:00,44.93,44.97,44.92,44.95,8500.0,28.1747,28.1997,28.1684,28.1872,8500.0
2007-05-25 15:00:00,44.93,44.97,44.92,44.95,12300.0,28.1747,28.1997,28.1684,28.1872,12300.0
2007-05-25 15:30:00,44.94,44.98,44.93,44.95,12600.0,28.1809,28.206,28.1747,28.1872,12600.0
2007-05-29 09:30:00,45.08,45.25,44.92,45.03,9600.0,28.2687,28.3753,28.1684,28.2374,9600.0
2007-05-29 10:00:00,45.04,45.14,45.0,45.02,3400.0,28.2436,28.3063,28.2185,28.2311,3400.0
2007-05-29 10:30:00,45.03,45.12,45.02,45.11,8100.0,28.2374,28.2938,28.2311,28.2875,8100.0
2007-05-29 11:00:00,45.1,45.11,45.04,45.08,9600.0,28.2813,28.2875,28.2436,28.2687,9600.0
2007-05-29 11:30:00,45.08,45.11,44.99,45.0,11500.0,28.2687,28.2875,28.2123,28.2185,11500.0
2007-05-29 12:00:00,44.97,45.0,44.94,44.99,6600.0,28.1997,28.2185,28.1809,28.2123,6600.0
2007-05-29 12:30:00,45.0,45.04,44.99,45.02,8200.0,28.2185,28.2436,28.2123,28.2311,8200.0
2007-05-29 13:00:00,45.03,45.05,44.96,44.99,14100.0,28.2374,28.2499,28.1935,28.2123,14100.0
2007-05-29 13:30:00,44.98,45.0,44.94,45.0,9200.0,28.206,28.2185,28.1809,28.2185,9200.0
2007-05-29 14:00:00,44.99,45.02,44.96,45.0,9200.0,28.2123,28.2311,28.1935,28.2185,9200.0
2007-05-29 14:30:00,44.98,45.05,44.97,45.02,11500.0,28.206,28.2499,28.1997,28.2311,11500.0
2007-05-29 15:00:00,45.0,45.04,45.0,45.04,12900.0,28.2185,28.2436,28.2185,28.2436,12900.0
2007-05-29 15:30:00,45.01,45.1,44.99,45.03,26900.0,28.2248,28.2813,28.2123,28.2374,26900.0
2007-05-30 09:30:00,44.64,44.71,44.43,44.67,11800.0,27.9928,28.0367,27.8611,28.0116,11800.0
2007-05-30 10:00:00,44.63,44.69,44.52,44.52,10200.0,27.9865,28.0242,27.9175,27.9175,10200.0
2007-05-30 10:30:00,44.52,44.71,44.51,44.68,17600.0,27.9175,28.0367,27.9113,28.0179,17600.0
2007-05-30 11:00:00,44.68,44.83,44.64,44.81,20900.0,28.0179,28.1119,27.9928,28.0994,20900.0
2007-05-30 11:30:00,44.81,44.84,44.8,44.84,20800.0,28.0994,28.1182,28.0931,28.1182,20800.0
2007-05-30 12:00:00,44.84,44.96,44.84,44.96,18900.0,28.1182,28.1935,28.1182,28.1935,18900.0
2007-05-30 12:30:00,44.96,44.98,44.95,44.98,8800.0,28.1935,28.206,28.1872,28.206,8800.0
2007-05-30 13:00:00,44.97,45.0,44.96,44.99,11300.0,28.1997,28.2185,28.1935,28.2123,11300.0
2007-05-30 13:30:00,44.99,45.0,44.9,44.94,19800.0,28.2123,28.2185,28.1558,28.1809,19800.0
2007-05-30 14:00:00,44.93,45.08,44.92,45.06,42700.0,28.1747,28.2687,28.1684,28.2562,42700.0
2007-05-30 14:30:00,45.1,45.12,45.03,45.09,11800.0,28.2813,28.2938,28.2374,28.275,11800.0
2007-05-30 15:00:00,45.09,45.11,44.99,45.01,22200.0,28.275,28.2875,28.2123,28.2248,22200.0
2007-05-30 15:30:00,44.99,45.09,44.99,45.06,25900.0,28.2123,28.275,28.2123,28.2562,25900.0
2007-05-31 09:30:00,45.2,45.22,45.0,45.07,4000.0,28.344,28.3565,28.2185,28.2624,4000.0
2007-05-31 10:00:00,45.09,45.1,45.0,45.0,16700.0,28.275,28.2813,28.2185,28.2185,16700.0
2007-05-31 10:30:00,45.02,45.04,45.0,45.0,18600.0,28.2311,28.2436,28.2185,28.2185,18600.0
2007-05-31 11:00:00,45.0,45.0,44.91,44.96,44900.0,28.2185,28.2185,28.1621,28.1935,44900.0
2007-05-31 11:30:00,44.91,45.01,44.91,45.01,8700.0,28.1621,28.2248,28.1621,28.2248,8700.0
2007-05-31 12:00:00,45.0,45.05,45.0,45.04,6600.0,28.2185,28.2499,28.2185,28.2436,6600.0
2007-05-31 12:30:00,45.04,45.06,45.02,45.03,4500.0,28.2436,28.2562,28.2311,28.2374,4500.0
2007-05-31 13:00:00,45.04,45.04,44.93,44.93,52500.0,28.2436,28.2436,28.1747,28.1747,52500.0
2007-05-31 13:30:00,44.94,45.0,44.92,45.0,31000.0,28.1809,28.2185,28.1684,28.2185,31000.0
2007-05-31 14:00:00,44.99,45.01,44.96,44.97,5600.0,28.2123,28.2248,28.1935,28.1997,5600.0
2007-05-31 14:30:00,45.0,45.0,44.94,44.94,12300.0,28.2185,28.2185,28.1809,28.1809,12300.0
2007-05-31 15:00:00,44.94,44.96,44.91,44.92,14300.0,28.1809,28.1935,28.1621,28.1684,14300.0
2007-05-31 15:30:00,44.92,44.95,44.81,44.91,64100.0,28.1684,28.1872,28.0994,28.1621,64100.0
2007-06-01 09:30:00,45.07,45.24,45.07,45.18,33500.0,28.2624,28.369,28.2624,28.3314,33500.0
2007-06-01 10:00:00,45.2,45.25,45.15,45.16,29100.0,28.344,28.3753,28.3126,28.3189,29100.0
2007-06-01 10:30:00,45.16,45.25,45.16,45.21,51700.0,28.3189,28.3753,28.3189,28.3502,51700.0
2007-06-01 11:00:00,45.22,45.25,45.17,45.19,24500.0,28.3565,28.3753,28.3252,28.3377,24500.0
2007-06-01 11:30:00,45.19,45.24,45.16,45.19,25300.0,28.3377,28.369,28.3189,28.3377,25300.0
2007-06-01 12:00:00,45.2,45.2,45.11,45.12,5400.0,28.344,28.344,28.2875,28.2938,5400.0
2007-06-01 12:30:00,45.12,45.19,45.11,45.19,14400.0,28.2938,28.3377,28.2875,28.3377,14400.0
2007-06-01 13:00:00,45.17,45.25,45.16,45.23,17800.0,28.3252,28.3753,28.3189,28.3628,17800.0
2007-06-01 13:30:00,45.22,45.25,45.16,45.21,31500.0,28.3565,28.3753,28.3189,28.3502,31500.0
2007-06-01 14:00:00,45.23,45.25,45.16,45.21,13400.0,28.3628,28.3753,28.3189,28.3502,13400.0
2007-06-01 14:30:00,45.21,45.22,45.17,45.2,8700.0,28.3502,28.3565,28.3252,28.344,8700.0
2007-06-01 15:00:00,45.21,45.25,45.18,45.25,10000.0,28.3502,28.3753,28.3314,28.3753,10000.0
2007-06-01 15:30:00,45.25,45.27,45.23,45.23,25000.0,28.3753,28.3879,28.3628,28.3628,25000.0
2007-06-04 09:30:00,45.04,45.35,45.04,45.3,8800.0,28.2436,28.438,28.2436,28.4067,8800.0
2007-06-04 10:00:00,45.27,45.41,45.23,45.28,39200.0,28.3879,28.4757,28.3628,28.3941,39200.0
2007-06-04 10:30:00,45.27,45.27,45.1,45.16,39700.0,28.3879,28.3879,28.2813,28.3189,39700.0
2007-06-04 11:00:00,45.19,45.21,45.08,45.12,34800.0,28.3377,28.3502,28.2687,28.2938,34800.0
2007-06-04 11:30:00,45.15,45.16,45.0,45.01,65500.0,28.3126,28.3189,28.2185,28.2248,65500.0
2007-06-04 12:00:00,45.02,45.1,45.01,45.05,27200.0,28.2311,28.2813,28.2248,28.2499,27200.0
2007-06-04 12:30:00,45.04,45.07,45.01,45.03,33600.0,28.2436,28.2624,28.2248,28.2374,33600.0
2007-06-04 13:00:00,45.04,45.05,45.02,45.02,10900.0,28.2436,28.2499,28.2311,28.2311,10900.0
2007-06-04 13:30:00,45.03,45.06,44.99,44.99,49700.0,28.2374,28.2562,28.2123,28.2123,49700.0
2007-06-04 14:00:00,45.0,45.05,44.98,45.05,33800.0,28.2185,28.2499,28.206,28.2499,33800.0
2007-06-04 14:30:00,45.04,45.13,45.0,45.09,18600.0,28.2436,28.3001,28.2185,28.275,18600.0
2007-06-04 15:00:00,45.11,45.14,45.04,45.11,36500.0,28.2875,28.3063,28.2436,28.2875,36500.0
2007-06-04 15:30:00,45.13,45.16,45.05,45.06,31800.0,28.3001,28.3189,28.2499,28.2562,31800.0
2007-06-05 09:30:00,44.85,44.9,44.74,44.78,16100.0,28.1245,28.1558,28.0555,28.0806,16100.0
2007-06-05 10:00:00,44.78,44.82,44.63,44.65,25000.0,28.0806,28.1057,27.9865,27.9991,25000.0
2007-06-05 10:30:00,44.66,44.67,44.59,44.59,24700.0,28.0053,28.0116,27.9614,27.9614,24700.0
2007-06-05 11:00:00,44.6,44.64,44.58,44.64,12200.0,27.9677,27.9928,27.9552,27.9928,12200.0
2007-06-05 11:30:00,44.64,44.64,44.52,44.52,25100.0,27.9928,27.9928,27.9175,27.9175,25100.0
2007-06-05 12:00:00,44.52,44.55,44.38,44.38,20500.0,27.9175,27.9364,27.8298,27.8298,20500.0
2007-06-05 12:30:00,44.42,44.51,44.38,44.41,16700.0,27.8548,27.9113,27.8298,27.8486,16700.0
2007-06-05 13:00:00,44.44,44.59,44.4,44.42,72300.0,27.8674,27.9614,27.8423,27.8548,72300.0
2007-06-05 13:30:00,44.41,44.75,44.36,44.74,95900.0,27.8486,28.0618,27.8172,28.0555,95900.0
2007-06-05 14:00:00,44.72,44.86,44.54,44.81,47600.0,28.043,28.1308,27.9301,28.0994,47600.0
2007-06-05 14:30:00,44.82,44.92,44.77,44.84,38800.0,28.1057,28.1684,28.0743,28.1182,38800.0
2007-06-05 15:00:00,44.83,44.9,44.79,44.89,21800.0,28.1119,28.1558,28.0869,28.1496,21800.0
2007-06-05 15:30:00,44.9,44.92,44.86,44.91,40400.0,28.1558,28.1684,28.1308,28.1621,40400.0
2007-06-06 09:30:00,44.65,44.73,44.47,44.69,31400.0,27.9991,28.0492,27.8862,28.0242,31400.0
2007-06-06 10:00:00,44.69,44.74,44.59,44.74,34200.0,28.0242,28.0555,27.9614,28.0555,34200.0
2007-06-06 10:30:00,44.75,44.77,44.56,44.57,29700.0,28.0618,28.0743,27.9426,27.9489,29700.0
2007-06-06 11:00:00,44.59,44.69,44.55,44.62,18100.0,27.9614,28.0242,27.9364,27.9803,18100.0
2007-06-06 11:30:00,44.62,44.63,44.5,44.54,12400.0,27.9803,27.9865,27.905,27.9301,12400.0
2007-06-06 12:00:00,44.54,44.56,44.43,44.51,16500.0,27.9301,27.9426,27.8611,27.9113,16500.0
2007-06-06 12:30:00,44.52,44.54,44.43,44.46,8800.0,27.9175,27.9301,27.8611,27.8799,8800.0
2007-06-06 13:00:00,44.44,44.48,44.36,44.38,10700.0,27.8674,27.8925,27.8172,27.8298,10700.0
2007-06-06 13:30:00,44.34,44.41,44.33,44.39,13300.0,27.8047,27.8486,27.7984,27.836,13300.0
2007-06-06 14:00:00,44.4,44.42,44.31,44.36,17700.0,27.8423,27.8548,27.7859,27.8172,17700.0
2007-06-06 14:30:00,44.36,44.44,44.32,44.34,20200.0,27.8172,27.8674,27.7921,27.8047,20200.0
2007-06-06 15:00:00,44.33,44.4,44.28,44.36,25800.0,27.7984,27.8423,27.7671,27.8172,25800.0
2007-06-06 15:30:00,44.37,44.46,44.35,44.38,36500.0,27.8235,27.8799,27.8109,27.8298,36500.0
2007-06-07 09:30:00,44.24,44.24,43.85,44.01,16400.0,27.742,27.742,27.4974,27.5977,16400.0
2007-06-07 10:00:00,44.02,44.09,43.98,44.04,21100.0,27.604,27.6479,27.5789,27.6166,21100.0
2007-06-07 10:30:00,44.07,44.13,43.94,44.03,17700.0,27.6354,27.673,27.5538,27.6103,17700.0
2007-06-07 11:00:00,44.02,44.04,43.87,43.88,7100.0,27.604,27.6166,27.5099,27.5162,7100.0
2007-06-07 11:30:00,43.91,43.96,43.86,43.91,10100.0,27.535,27.5664,27.5037,27.535,10100.0
2007-06-07 12:00:00,43.93,43.97,43.83,43.97,9800.0,27.5476,27.5727,27.4849,27.5727,9800.0
2007-06-07 12:30:00,43.96,43.96,43.81,43.84,7100.0,27.5664,27.5664,27.4723,27.4911,7100.0
2007-06-07 13:00:00,43.84,43.89,43.82,43.83,7100.0,27.4911,27.5225,27.4786,27.4849,7100.0
2007-06-07 13:30:00,43.85,43.85,43.67,43.72,12200.0,27.4974,27.4974,27.3845,27.4159,12200.0
2007-06-07 14:00:00,43.75,43.8,43.7,43.77,13500.0,27.4347,27.4661,27.4033,27.4472,13500.0
2007-06-07 14:30:00,43.78,43.91,43.74,43.87,17200.0,27.4535,27.535,27.4284,27.5099,17200.0
2007-06-07 15:00:00,43.84,43.92,43.8,43.84,16500.0,27.4911,27.5413,27.4661,27.4911,16500.0
2007-06-07 15:30:00,43.85,43.89,43.6,43.62,52400.0,27.4974,27.5225,27.3406,27.3532,52400.0
2007-06-08 09:30:00,43.45,43.79,43.29,43.76,20400.0,27.2466,27.4598,27.1462,27.441,20400.0
2007-06-08 10:00:00,43.77,43.93,43.7,43.87,18900.0,27.4472,27.5476,27.4033,27.5099,18900.0
2007-06-08 10:30:00,43.87,43.94,43.83,43.84,15900.0,27.5099,27.5538,27.4849,27.4911,15900.0
2007-06-08 11:00:00,43.83,43.84,43.74,43.81,8700.0,27.4849,27.4911,27.4284,27.4723,8700.0
2007-06-08 11:30:00,43.81,43.88,43.81,43.88,8200.0,27.4723,27.5162,27.4723,27.5162,8200.0
2007-06-08 12:00:00,43.87,43.89,43.83,43.86,3700.0,27.5099,27.5225,27.4849,27.5037,3700.0
2007-06-08 12:30:00,43.86,43.86,43.77,43.8,8800.0,27.5037,27.5037,27.4472,27.4661,8800.0
2007-06-08 13:00:00,43.78,43.82,43.78,43.81,2300.0,27.4535,27.4786,27.4535,27.4723,2300.0
2007-06-08 13:30:00,43.82,43.9,43.79,43.87,8300.0,27.4786,27.5288,27.4598,27.5099,8300.0
2007-06-08 14:00:00,43.87,44.12,43.86,44.06,25100.0,27.5099,27.6667,27.5037,27.6291,25100.0
2007-06-08 14:30:00,44.06,44.07,44.0,44.0,11000.0,27.6291,27.6354,27.5915,27.5915,11000.0
2007-06-08 15:00:00,44.01,44.1,44.0,44.01,13600.0,27.5977,27.6542,27.5915,27.5977,13600.0
2007-06-08 15:30:00,44.02,44.16,44.02,44.09,42800.0,27.604,27.6918,27.604,27.6479,42800.0
2007-06-11 09:30:00,43.93,44.07,43.69,43.93,15400.0,27.5476,27.6354,27.3971,27.5476,15400.0
2007-06-11 10:00:00,43.91,43.93,43.77,43.85,16700.0,27.535,27.5476,27.4472,27.4974,16700.0
2007-06-11 10:30:00,43.83,43.83,43.75,43.78,9500.0,27.4849,27.4849,27.4347,27.4535,9500.0
2007-06-11 11:00:00,43.8,43.87,43.8,43.87,3200.0,27.4661,27.5099,27.4661,27.5099,3200.0
2007-06-11 11:30:00,43.84,43.93,43.84,43.91,3800.0,27.4911,27.5476,27.4911,27.535,3800.0
2007-06-11 12:00:00,43.91,43.93,43.86,43.87,5400.0,27.535,27.5476,27.5037,27.5099,5400.0
2007-06-11 12:30:00,43.87,44.02,43.85,43.97,18400.0,27.5099,27.604,27.4974,27.5727,18400.0
2007-06-11 13:00:00,43.96,44.04,43.96,44.02,7800.0,27.5664,27.6166,27.5664,27.604,7800.0
2007-06-11 13:30:00,44.01,44.02,43.95,43.95,5100.0,27.5977,27.604,27.5601,27.5601,5100.0
2007-06-11 14:00:00,43.95,44.02,43.93,43.95,9000.0,27.5601,27.604,27.5476,27.5601,9000.0
2007-06-11 14:30:00,43.98,44.02,43.93,43.98,9500.0,27.5789,27.604,27.5476,27.5789,9500.0
2007-06-11 15:00:00,43.98,44.0,43.93,43.99,9000.0,27.5789,27.5915,27.5476,27.5852,9000.0
2007-06-11 15:30:00,43.98,43.99,43.84,43.89,22800.0,27.5789,27.5852,27.4911,27.5225,22800.0
2007-06-12 09:30:00,43.62,43.62,43.14,43.15,21100.0,27.3532,27.3532,27.0522,27.0585,21100.0
2007-06-12 10:00:00,43.16,43.29,43.06,43.06,31000.0,27.0647,27.1462,27.002,27.002,31000.0
2007-06-12 10:30:00,43.07,43.11,43.01,43.08,66800.0,27.0083,27.0334,26.9707,27.0146,66800.0
2007-06-12 11:00:00,43.06,43.26,43.05,43.23,113700.0,27.002,27.1274,26.9957,27.1086,113700.0
2007-06-12 11:30:00,43.22,43.41,43.22,43.32,31100.0,27.1023,27.2215,27.1023,27.1651,31100.0
2007-06-12 12:00:00,43.35,43.35,43.2,43.27,18000.0,27.1839,27.1839,27.0898,27.1337,18000.0
2007-06-12 12:30:00,43.28,43.29,43.25,43.26,14400.0,27.14,27.1462,27.1212,27.1274,14400.0
2007-06-12 13:00:00,43.29,43.32,43.23,43.3,11300.0,27.1462,27.1651,27.1086,27.1525,11300.0
2007-06-12 13:30:00,43.28,43.47,43.28,43.45,8700.0,27.14,27.2591,27.14,27.2466,8700.0
2007-06-12 14:00:00,43.46,43.56,43.37,43.39,33400.0,27.2528,27.3156,27.1964,27.209,33400.0
2007-06-12 14:30:00,43.39,43.42,43.18,43.2,34500.0,27.209,27.2278,27.0773,27.0898,34500.0
2007-06-12 15:00:00,43.22,43.23,42.9,43.03,63600.0,27.1023,27.1086,26.9017,26.9832,63600.0
2007-06-12 15:30:00,43.03,43.1,42.96,43.0,95100.0,26.9832,27.0271,26.9393,26.9644,95100.0
2007-06-13 09:30:00,43.1,43.25,42.75,42.79,22100.0,27.0271,27.1212,26.8076,26.8327,22100.0
2007-06-13 10:00:00,42.79,42.84,42.59,42.8,28700.0,26.8327,26.8641,26.7073,26.839,28700.0
2007-06-13 10:30:00,42.82,42.91,42.8,42.87,46800.0,26.8515,26.908,26.839,26.8829,46800.0
2007-06-13 11:00:00,42.87,42.88,42.76,42.78,57600.0,26.8829,26.8891,26.8139,26.8264,57600.0
2007-06-13 11:30:00,42.8,42.85,42.71,42.75,23700.0,26.839,26.8703,26.7825,26.8076,23700.0
2007-06-13 12:00:00,42.77,42.77,42.59,42.59,51900.0,26.8202,26.8202,26.7073,26.7073,51900.0
2007-06-13 12:30:00,42.61,42.66,42.42,42.47,60700.0,26.7198,26.7512,26.6007,26.632,60700.0
2007-06-13 13:00:00,42.44,42.49,42.4,42.43,38300.0,26.6132,26.6446,26.5881,26.607,38300.0
2007-06-13 13:30:00,42.44,42.49,42.42,42.48,32200.0,26.6132,26.6446,26.6007,26.6383,32200.0
2007-06-13 14:00:00,42.48,42.78,42.48,42.76,70300.0,26.6383,26.8264,26.6383,26.8139,70300.0
2007-06-13 14:30:00,42.77,42.81,42.73,42.81,37900.0,26.8202,26.8452,26.7951,26.8452,37900.0
2007-06-13 15:00:00,42.8,42.81,42.75,42.79,27700.0,26.839,26.8452,26.8076,26.8327,27700.0
2007-06-13 15:30:00,42.8,42.95,42.78,42.91,71100.0,26.839,26.933,26.8264,26.908,71100.0
2007-06-14 09:30:00,43.07,43.39,43.03,43.37,27900.0,27.0083,27.209,26.9832,27.1964,27900.0
2007-06-14 10:00:00,43.37,43.47,43.37,43.44,33700.0,27.1964,27.2591,27.1964,27.2403,33700.0
2007-06-14 10:30:00,43.44,43.56,43.42,43.5,31600.0,27.2403,27.3156,27.2278,27.2779,31600.0
2007-06-14 11:00:00,43.53,43.56,43.46,43.48,30500.0,27.2967,27.3156,27.2528,27.2654,30500.0
2007-06-14 11:30:00,43.5,43.5,43.41,43.41,23300.0,27.2779,27.2779,27.2215,27.2215,23300.0
2007-06-14 12:00:00,43.43,43.48,43.39,43.45,27100.0,27.234,27.2654,27.209,27.2466,27100.0
2007-06-14 12:30:00,43.45,43.53,43.45,43.48,27300.0,27.2466,27.2967,27.2466,27.2654,27300.0
2007-06-14 13:00:00,43.48,43.5,43.42,43.46,18200.0,27.2654,27.2779,27.2278,27.2528,18200.0
2007-06-14 13:30:00,43.46,43.52,43.45,43.5,19900.0,27.2528,27.2905,27.2466,27.2779,19900.0
2007-06-14 14:00:00,43.53,43.57,43.5,43.54,22400.0,27.2967,27.3218,27.2779,27.303,22400.0
2007-06-14 14:30:00,43.55,43.59,43.52,43.56,20700.0,27.3093,27.3344,27.2905,27.3156,20700.0
2007-06-14 15:00:00,43.55,43.6,43.53,43.58,23900.0,27.3093,27.3406,27.2967,27.3281,23900.0
2007-06-14 15:30:00,43.6,43.63,43.52,43.57,30100.0,27.3406,27.3594,27.2905,27.3218,30100.0
2007-06-15 09:30:00,43.77,43.88,43.62,43.86,37200.0,27.4472,27.5162,27.3532,27.5037,37200.0
2007-06-15 10:00:00,43.85,43.9,43.85,43.85,27600.0,27.4974,27.5288,27.4974,27.4974,27600.0
2007-06-15 10:30:00,43.85,43.98,43.85,43.94,16100.0,27.4974,27.5789,27.4974,27.5538,16100.0
2007-06-15 11:00:00,43.94,43.98,43.9,43.92,12800.0,27.5538,27.5789,27.5288,27.5413,12800.0
2007-06-15 11:30:00,43.92,43.95,43.89,43.94,18600.0,27.5413,27.5601,27.5225,27.5538,18600.0
2007-06-15 12:00:00,43.93,43.94,43.89,43.89,11300.0,27.5476,27.5538,27.5225,27.5225,11300.0
2007-06-15 12:30:00,43.89,43.91,43.82,43.84,35800.0,27.5225,27.535,27.4786,27.4911,35800.0
2007-06-15 13:00:00,43.81,43.82,43.72,43.76,17700.0,27.4723,27.4786,27.4159,27.441,17700.0
2007-06-15 13:30:00,43.76,43.76,43.72,43.76,14700.0,27.441,27.441,27.4159,27.441,14700.0
2007-06-15 14:00:00,43.76,43.76,43.6,43.61,25700.0,27.441,27.441,27.3406,27.3469,25700.0
2007-06-15 14:30:00,43.64,43.69,43.62,43.67,10800.0,27.3657,27.3971,27.3532,27.3845,10800.0
2007-06-15 15:00:00,43.68,43.72,43.65,43.67,24000.0,27.3908,27.4159,27.372,27.3845,24000.0
2007-06-15 15:30:00,43.69,43.72,43.62,43.62,30600.0,27.3971,27.4159,27.3532,27.3532,30600.0
2007-06-18 09:30:00,43.8,43.87,43.56,43.62,9500.0,27.4661,27.5099,27.3156,27.3532,9500.0
2007-06-18 10:00:00,43.61,43.65,43.6,43.62,19800.0,27.3469,27.372,27.3406,27.3532,19800.0
2007-06-18 10:30:00,43.61,43.68,43.6,43.63,18000.0,27.3469,27.3908,27.3406,27.3594,18000.0
2007-06-18 11:00:00,43.61,43.68,43.6,43.66,11500.0,27.3469,27.3908,27.3406,27.3783,11500.0
2007-06-18 11:30:00,43.68,43.7,43.66,43.67,9900.0,27.3908,27.4033,27.3783,27.3845,9900.0
2007-06-18 12:00:00,43.69,43.7,43.65,43.7,7900.0,27.3971,27.4033,27.372,27.4033,7900.0
2007-06-18 12:30:00,43.7,43.73,43.68,43.73,11600.0,27.4033,27.4222,27.3908,27.4222,11600.0
2007-06-18 13:00:00,43.73,43.74,43.66,43.72,7100.0,27.4222,27.4284,27.3783,27.4159,7100.0
2007-06-18 13:30:00,43.72,43.74,43.64,43.7,15100.0,27.4159,27.4284,27.3657,27.4033,15100.0
2007-06-18 14:00:00,43.7,43.71,43.64,43.7,50500.0,27.4033,27.4096,27.3657,27.4033,50500.0
2007-06-18 14:30:00,43.73,43.74,43.65,43.71,8600.0,27.4222,27.4284,27.372,27.4096,8600.0
2007-06-18 15:00:00,43.68,43.71,43.66,43.7,30300.0,27.3908,27.4096,27.3783,27.4033,30300.0
2007-06-18 15:30:00,43.7,43.72,43.6,43.66,18800.0,27.4033,27.4159,27.3406,27.3783,18800.0
2007-06-19 09:30:00,43.5,43.5,43.25,43.45,12900.0,27.2779,27.2779,27.1212,27.2466,12900.0
2007-06-19 10:00:00,43.42,43.47,43.34,43.45,15600.0,27.2278,27.2591,27.1776,27.2466,15600.0
2007-06-19 10:30:00,43.45,43.5,43.35,43.44,46700.0,27.2466,27.2779,27.1839,27.2403,46700.0
2007-06-19 11:00:00,43.45,43.45,43.26,43.26,16000.0,27.2466,27.2466,27.1274,27.1274,16000.0
2007-06-19 11:30:00,43.26,43.26,43.15,43.19,12100.0,27.1274,27.1274,27.0585,27.0835,12100.0
2007-06-19 12:00:00,43.17,43.28,43.17,43.27,8300.0,27.071,27.14,27.071,27.1337,8300.0
2007-06-19 12:30:00,43.27,43.4,43.27,43.32,12900.0,27.1337,27.2152,27.1337,27.1651,12900.0
2007-06-19 13:00:00,43.32,43.38,43.31,43.36,13700.0,27.1651,27.2027,27.1588,27.1901,13700.0
2007-06-19 13:30:00,43.36,43.4,43.35,43.4,7800.0,27.1901,27.2152,27.1839,27.2152,7800.0
2007-06-19 14:00:00,43.4,43.43,43.38,43.41,27300.0,27.2152,27.234,27.2027,27.2215,27300.0
2007-06-19 14:30:00,43.4,43.44,43.4,43.42,13600.0,27.2152,27.2403,27.2152,27.2278,13600.0
2007-06-19 15:00:00,43.4,43.46,43.4,43.44,19400.0,27.2152,27.2528,27.2152,27.2403,19400.0
2007-06-19 15:30:00,43.44,43.52,43.4,43.45,32300.0,27.2403,27.2905,27.2152,27.2466,32300.0
2007-06-20 09:30:00,43.41,43.45,43.21,43.29,10500.0,27.2215,27.2466,27.0961,27.1462,10500.0
2007-06-20 10:00:00,43.28,43.38,43.21,43.36,21100.0,27.14,27.2027,27.0961,27.1901,21100.0
2007-06-20 10:30:00,43.4,43.56,43.4,43.47,34500.0,27.2152,27.3156,27.2152,27.2591,34500.0
2007-06-20 11:00:00,43.48,43.48,43.34,43.41,20200.0,27.2654,27.2654,27.1776,27.2215,20200.0
2007-06-20 11:30:00,43.42,43.42,43.27,43.35,13100.0,27.2278,27.2278,27.1337,27.1839,13100.0
2007-06-20 12:00:00,43.32,43.38,43.3,43.33,16700.0,27.1651,27.2027,27.1525,27.1713,16700.0
2007-06-20 12:30:00,43.34,43.37,43.34,43.36,8700.0,27.1776,27.1964,27.1776,27.1901,8700.0
2007-06-20 13:00:00,43.36,43.37,43.3,43.32,23600.0,27.1901,27.1964,27.1525,27.1651,23600.0
2007-06-20 13:30:00,43.33,43.34,43.27,43.31,10100.0,27.1713,27.1776,27.1337,27.1588,10100.0
2007-06-20 14:00:00,43.29,43.35,43.25,43.25,10700.0,27.1462,27.1839,27.1212,27.1212,10700.0
2007-06-20 14:30:00,43.25,43.29,43.2,43.29,23500.0,27.1212,27.1462,27.0898,27.1462,23500.0
2007-06-20 15:00:00,43.29,43.3,43.24,43.24,27200.0,27.1462,27.1525,27.1149,27.1149,27200.0
2007-06-20 15:30:00,43.24,43.25,42.98,42.98,37300.0,27.1149,27.1212,26.9518,26.9518,37300.0
2007-06-21 09:30:00,42.9,42.9,42.62,42.78,25600.0,26.9017,26.9017,26.7261,26.8264,25600.0
2007-06-21 10:00:00,42.78,42.98,42.67,42.96,24300.0,26.8264,26.9518,26.7575,26.9393,24300.0
2007-06-21 10:30:00,42.97,43.0,42.9,42.99,19300.0,26.9456,26.9644,26.9017,26.9581,19300.0
2007-06-21 11:00:00,43.0,43.0,42.85,42.93,15900.0,26.9644,26.9644,26.8703,26.9205,15900.0
2007-06-21 11:30:00,42.92,42.94,42.85,42.87,16400.0,26.9142,26.9268,26.8703,26.8829,16400.0
2007-06-21 12:00:00,42.9,42.97,42.84,42.88,23400.0,26.9017,26.9456,26.8641,26.8891,23400.0
2007-06-21 12:30:00,42.88,42.98,42.86,42.9,11900.0,26.8891,26.9518,26.8766,26.9017,11900.0
2007-06-21 13:00:00,42.94,43.01,42.89,42.98,24600.0,26.9268,26.9707,26.8954,26.9518,24600.0
2007-06-21 13:30:00,43.0,43.05,42.87,43.01,23900.0,26.9644,26.9957,26.8829,26.9707,23900.0
2007-06-21 14:00:00,43.01,43.02,42.88,42.92,20600.0,26.9707,26.9769,26.8891,26.9142,20600.0
2007-06-21 14:30:00,42.92,42.93,42.85,42.85,16700.0,26.9142,26.9205,26.8703,26.8703,16700.0
2007-06-21 15:00:00,42.86,42.92,42.84,42.9,13000.0,26.8766,26.9142,26.8641,26.9017,13000.0
2007-06-21 15:30:00,42.9,43.0,42.89,42.91,22300.0,26.9017,26.9644,26.8954,26.908,22300.0
2007-06-22 09:30:00,42.74,42.75,42.3,42.75,17200.0,26.8013,26.8076,26.5254,26.8076,17200.0
2007-06-22 10:00:00,42.72,42.75,42.67,42.73,19100.0,26.7888,26.8076,26.7575,26.7951,19100.0
2007-06-22 10:30:00,42.73,42.77,42.65,42.72,14600.0,26.7951,26.8202,26.7449,26.7888,14600.0
2007-06-22 11:00:00,42.74,42.74,42.68,42.74,14400.0,26.8013,26.8013,26.7637,26.8013,14400.0
2007-06-22 11:30:00,42.72,42.74,42.62,42.72,11100.0,26.7888,26.8013,26.7261,26.7888,11100.0
2007-06-22 12:00:00,42.72,42.75,42.66,42.67,29800.0,26.7888,26.8076,26.7512,26.7575,29800.0
2007-06-22 12:30:00,42.64,42.68,42.51,42.64,15000.0,26.7386,26.7637,26.6571,26.7386,15000.0
2007-06-22 13:00:00,42.6,42.7,42.6,42.7,20700.0,26.7136,26.7763,26.7136,26.7763,20700.0
2007-06-22 13:30:00,42.69,42.74,42.69,42.7,17200.0,26.77,26.8013,26.77,26.7763,17200.0
2007-06-22 14:00:00,42.73,42.73,42.63,42.7,15100.0,26.7951,26.7951,26.7324,26.7763,15100.0
2007-06-22 14:30:00,42.67,42.74,42.67,42.7,20300.0,26.7575,26.8013,26.7575,26.7763,20300.0
2007-06-22 15:00:00,42.72,42.73,42.68,42.69,14800.0,26.7888,26.7951,26.7637,26.77,14800.0
2007-06-22 15:30:00,42.69,42.7,42.5,42.55,25100.0,26.77,26.7763,26.6509,26.6822,25100.0
2007-06-25 09:30:00,42.8,42.85,42.55,42.6,20300.0,26.839,26.8703,26.6822,26.7136,20300.0
2007-06-25 10:00:00,42.58,42.79,42.51,42.7,13600.0,26.701,26.8327,26.6571,26.7763,13600.0
2007-06-25 10:30:00,42.71,42.85,42.65,42.85,12400.0,26.7825,26.8703,26.7449,26.8703,12400.0
2007-06-25 11:00:00,42.84,42.96,42.84,42.9,21700.0,26.8641,26.9393,26.8641,26.9017,21700.0
2007-06-25 11:30:00,42.9,42.94,42.84,42.89,15300.0,26.9017,26.9268,26.8641,26.8954,15300.0
2007-06-25 12:00:00,42.87,42.94,42.87,42.91,8500.0,26.8829,26.9268,26.8829,26.908,8500.0
2007-06-25 12:30:00,42.9,42.92,42.86,42.89,11100.0,26.9017,26.9142,26.8766,26.8954,11100.0
2007-06-25 13:00:00,42.89,42.9,42.85,42.86,11000.0,26.8954,26.9017,26.8703,26.8766,11000.0
2007-06-25 13:30:00,42.87,42.91,42.86,42.88,15600.0,26.8829,26.908,26.8766,26.8891,15600.0
2007-06-25 14:00:00,42.89,42.89,42.75,42.79,21800.0,26.8954,26.8954,26.8076,26.8327,21800.0
2007-06-25 14:30:00,42.79,42.79,42.55,42.62,28800.0,26.8327,26.8327,26.6822,26.7261,28800.0
2007-06-25 15:00:00,42.63,42.72,42.6,42.7,36900.0,26.7324,26.7888,26.7136,26.7763,36900.0
2007-06-25 15:30:00,42.71,42.77,42.6,42.62,33000.0,26.7825,26.8202,26.7136,26.7261,33000.0
2007-06-26 09:30:00,42.9,43.0,42.84,42.88,19700.0,26.9017,26.9644,26.8641,26.8891,19700.0
2007-06-26 10:00:00,42.86,42.92,42.61,42.65,26700.0,26.8766,26.9142,26.7198,26.7449,26700.0
2007-06-26 10:30:00,42.61,42.74,42.6,42.62,13400.0,26.7198,26.8013,26.7136,26.7261,13400.0
2007-06-26 11:00:00,42.61,42.69,42.56,42.69,26700.0,26.7198,26.77,26.6885,26.77,26700.0
2007-06-26 11:30:00,42.69,42.83,42.65,42.83,28400.0,26.77,26.8578,26.7449,26.8578,28400.0
2007-06-26 12:00:00,42.82,42.93,42.82,42.93,18300.0,26.8515,26.9205,26.8515,26.9205,18300.0
2007-06-26 12:30:00,42.93,42.95,42.86,42.92,17300.0,26.9205,26.933,26.8766,26.9142,17300.0
2007-06-26 13:00:00,42.92,42.98,42.9,42.97,18500.0,26.9142,26.9518,26.9017,26.9456,18500.0
2007-06-26 13:30:00,42.97,43.0,42.92,42.97,25800.0,26.9456,26.9644,26.9142,26.9456,25800.0
2007-06-26 14:00:00,42.96,42.97,42.83,42.84,22500.0,26.9393,26.9456,26.8578,26.8641,22500.0
2007-06-26 14:30:00,42.84,42.86,42.76,42.77,20500.0,26.8641,26.8766,26.8139,26.8202,20500.0
2007-06-26 15:00:00,42.77,42.85,42.75,42.81,23200.0,26.8202,26.8703,26.8076,26.8452,23200.0
2007-06-26 15:30:00,42.8,42.87,42.76,42.8,30800.0,26.839,26.8829,26.8139,26.839,30800.0
2007-06-27 09:30:00,42.58,42.89,42.51,42.75,21600.0,26.701,26.8954,26.6571,26.8076,21600.0
2007-06-27 10:00:00,42.76,42.99,42.71,42.98,50200.0,26.8139,26.9581,26.7825,26.9518,50200.0
2007-06-27 10:30:00,42.97,43.03,42.88,42.88,24200.0,26.9456,26.9832,26.8891,26.8891,24200.0
2007-06-27 11:00:00,42.87,43.05,42.82,43.04,24800.0,26.8829,26.9957,26.8515,26.9895,24800.0
2007-06-27 11:30:00,43.04,43.05,42.92,42.95,27100.0,26.9895,26.9957,26.9142,26.933,27100.0
2007-06-27 12:00:00,42.94,42.99,42.87,42.87,45700.0,26.9268,26.9581,26.8829,26.8829,45700.0
2007-06-27 12:30:00,42.87,42.95,42.84,42.9,32800.0,26.8829,26.933,26.8641,26.9017,32800.0
2007-06-27 13:00:00,42.89,42.91,42.85,42.87,22100.0,26.8954,26.908,26.8703,26.8829,22100.0
2007-06-27 13:30:00,42.86,42.94,42.85,42.94,46000.0,26.8766,26.9268,26.8703,26.9268,46000.0
2007-06-27 14:00:00,42.93,42.97,42.88,42.96,48300.0,26.9205,26.9456,26.8891,26.9393,48300.0
2007-06-27 14:30:00,42.96,43.0,42.94,43.0,27800.0,26.9393,26.9644,26.9268,26.9644,27800.0
2007-06-27 15:00:00,42.99,43.0,42.96,43.0,39900.0,26.9581,26.9644,26.9393,26.9644,39900.0
2007-06-27 15:30:00,43.0,43.22,42.99,43.21,76300.0,26.9644,27.1023,26.9581,27.0961,76300.0
2007-06-28 09:30:00,43.06,43.17,42.85,42.91,30700.0,27.002,27.071,26.8703,26.908,30700.0
2007-06-28 10:00:00,42.9,42.95,42.79,42.79,28200.0,26.9017,26.933,26.8327,26.8327,28200.0
2007-06-28 10:30:00,42.8,42.88,42.79,42.86,21300.0,26.839,26.8891,26.8327,26.8766,21300.0
2007-06-28 11:00:00,42.87,42.87,42.76,42.82,24000.0,26.8829,26.8829,26.8139,26.8515,24000.0
2007-06-28 11:30:00,42.8,42.9,42.77,42.86,13500.0,26.839,26.9017,26.8202,26.8766,13500.0
2007-06-28 12:00:00,42.87,42.98,42.86,42.96,17500.0,26.8829,26.9518,26.8766,26.9393,17500.0
2007-06-28 12:30:00,42.96,43.05,42.95,43.04,11400.0,26.9393,26.9957,26.933,26.9895,11400.0
2007-06-28 13:00:00,43.05,43.07,43.0,43.03,12800.0,26.9957,27.0083,26.9644,26.9832,12800.0
2007-06-28 13:30:00,43.01,43.1,43.0,43.06,9300.0,26.9707,27.0271,26.9644,27.002,9300.0
2007-06-28 14:00:00,43.06,43.27,43.03,43.15,15700.0,27.002,27.1337,26.9832,27.0585,15700.0
2007-06-28 14:30:00,43.12,43.16,42.95,43.12,22800.0,27.0396,27.0647,26.933,27.0396,22800.0
2007-06-28 15:00:00,43.11,43.12,43.07,43.1,31900.0,27.0334,27.0396,27.0083,27.0271,31900.0
2007-06-28 15:30:00,43.12,43.12,42.91,42.91,45700.0,27.0396,27.0396,26.908,26.908,45700.0
2007-06-29 09:30:00,42.93,42.97,42.82,42.82,22100.0,26.9205,26.9456,26.8515,26.8515,22100.0
2007-06-29 10:00:00,42.8,43.01,42.8,43.01,25000.0,26.839,26.9707,26.839,26.9707,25000.0
2007-06-29 10:30:00,43.0,43.01,42.96,42.97,16500.0,26.9644,26.9707,26.9393,26.9456,16500.0
2007-06-29 11:00:00,42.95,43.01,42.93,43.0,12500.0,26.933,26.9707,26.9205,26.9644,12500.0
2007-06-29 11:30:00,42.99,43.02,42.95,42.96,17000.0,26.9581,26.9769,26.933,26.9393,17000.0
2007-06-29 12:00:00,42.96,42.97,42.71,42.78,19400.0,26.9393,26.9456,26.7825,26.8264,19400.0
2007-06-29 12:30:00,42.78,42.81,42.75,42.8,19700.0,26.8264,26.8452,26.8076,26.839,19700.0
2007-06-29 13:00:00,42.8,42.82,42.72,42.79,15700.0,26.839,26.8515,26.7888,26.8327,15700.0
2007-06-29 13:30:00,42.8,42.87,42.79,42.86,11500.0,26.839,26.8829,26.8327,26.8766,11500.0
2007-06-29 14:00:00,42.84,42.84,42.63,42.74,20900.0,26.8641,26.8641,26.7324,26.8013,20900.0
2007-06-29 14:30:00,42.74,42.82,42.72,42.77,16000.0,26.8013,26.8515,26.7888,26.8202,16000.0
2007-06-29 15:00:00,42.77,42.79,42.5,42.56,33700.0,26.8202,26.8327,26.6509,26.6885,33700.0
2007-06-29 15:30:00,42.58,42.68,42.52,42.62,37100.0,26.701,26.7637,26.6634,26.7261,37100.0
2007-07-03 09:30:00,42.9,43.06,42.87,43.0,8400.0,26.9017,27.002,26.8829,26.9644,8400.0
2007-07-03 10:00:00,42.97,43.0,42.96,43.0,18600.0,26.9456,26.9644,26.9393,26.9644,18600.0
2007-07-03 10:30:00,43.0,43.0,42.97,43.0,14600.0,26.9644,26.9644,26.9456,26.9644,14600.0
2007-07-03 11:00:00,43.0,43.0,42.97,42.98,14400.0,26.9644,26.9644,26.9456,26.9518,14400.0
2007-07-03 11:30:00,42.97,42.98,42.89,42.98,16100.0,26.9456,26.9518,26.8954,26.9518,16100.0
2007-07-03 12:00:00,42.98,43.09,42.98,43.09,36500.0,26.9518,27.0208,26.9518,27.0208,36500.0
2007-07-03 12:30:00,43.1,43.12,42.93,42.94,50400.0,27.0271,27.0396,26.9205,26.9268,50400.0
2007-07-05 09:30:00,43.0,43.12,42.77,43.02,32900.0,26.9644,27.0396,26.8202,26.9769,32900.0
2007-07-05 10:00:00,43.03,43.05,43.01,43.02,10000.0,26.9832,26.9957,26.9707,26.9769,10000.0
2007-07-05 10:30:00,43.02,43.07,42.89,42.93,26000.0,26.9769,27.0083,26.8954,26.9205,26000.0
2007-07-05 11:00:00,42.94,42.94,42.77,42.87,19300.0,26.9268,26.9268,26.8202,26.8829,19300.0
2007-07-05 11:30:00,42.85,42.85,42.7,42.71,10100.0,26.8703,26.8703,26.7763,26.7825,10100.0
2007-07-05 12:00:00,42.7,42.72,42.58,42.59,12900.0,26.7763,26.7888,26.701,26.7073,12900.0
2007-07-05 12:30:00,42.58,42.6,42.47,42.47,16000.0,26.701,26.7136,26.632,26.632,16000.0
2007-07-05 13:00:00,42.47,42.56,42.47,42.56,8700.0,26.632,26.6885,26.632,26.6885,8700.0
2007-07-05 13:30:00,42.56,42.61,42.49,42.51,8100.0,26.6885,26.7198,26.6446,26.6571,8100.0
2007-07-05 14:00:00,42.51,42.67,42.51,42.65,8100.0,26.6571,26.7575,26.6571,26.7449,8100.0
2007-07-05 14:30:00,42.65,42.66,42.58,42.62,9300.0,26.7449,26.7512,26.701,26.7261,9300.0
2007-07-05 15:00:00,42.62,42.66,42.54,42.56,16200.0,26.7261,26.7512,26.6759,26.6885,16200.0
2007-07-05 15:30:00,42.57,42.74,42.57,42.63,24200.0,26.6947,26.8013,26.6947,26.7324,24200.0
2007-07-06 09:30:00,42.56,42.89,42.56,42.62,11300.0,26.6885,26.8954,26.6885,26.7261,11300.0
2007-07-06 10:00:00,42.59,42.68,42.57,42.63,10200.0,26.7073,26.7637,26.6947,26.7324,10200.0
2007-07-06 10:30:00,42.63,42.65,42.57,42.57,4600.0,26.7324,26.7449,26.6947,26.6947,4600.0
2007-07-06 11:00:00,42.56,42.69,42.56,42.62,15700.0,26.6885,26.77,26.6885,26.7261,15700.0
2007-07-06 11:30:00,42.63,42.68,42.6,42.61,11800.0,26.7324,26.7637,26.7136,26.7198,11800.0
2007-07-06 12:00:00,42.63,42.65,42.57,42.57,11400.0,26.7324,26.7449,26.6947,26.6947,11400.0
2007-07-06 12:30:00,42.59,42.61,42.54,42.6,9700.0,26.7073,26.7198,26.6759,26.7136,9700.0
2007-07-06 13:00:00,42.6,42.64,42.57,42.63,4900.0,26.7136,26.7386,26.6947,26.7324,4900.0
2007-07-06 13:30:00,42.63,42.68,42.59,42.66,14400.0,26.7324,26.7637,26.7073,26.7512,14400.0
2007-07-06 14:00:00,42.66,42.66,42.62,42.66,8700.0,26.7512,26.7512,26.7261,26.7512,8700.0
2007-07-06 14:30:00,42.68,42.75,42.68,42.72,10400.0,26.7637,26.8076,26.7637,26.7888,10400.0
2007-07-06 15:00:00,42.7,42.73,42.67,42.71,9200.0,26.7763,26.7951,26.7575,26.7825,9200.0
2007-07-06 15:30:00,42.71,42.75,42.67,42.74,24100.0,26.7825,26.8076,26.7575,26.8013,24100.0
2007-07-09 09:30:00,42.76,42.89,42.44,42.51,27100.0,26.8139,26.8954,26.6132,26.6571,27100.0
2007-07-09 10:00:00,42.5,42.57,42.45,42.53,11400.0,26.6509,26.6947,26.6195,26.6697,11400.0
2007-07-09 10:30:00,42.54,42.56,42.31,42.35,23000.0,26.6759,26.6885,26.5317,26.5568,23000.0
2007-07-09 11:00:00,42.35,42.36,42.3,42.32,13200.0,26.5568,26.5631,26.5254,26.538,13200.0
2007-07-09 11:30:00,42.32,42.32,42.26,42.29,8900.0,26.538,26.538,26.5004,26.5192,8900.0
2007-07-09 12:00:00,42.27,42.32,42.24,42.24,11900.0,26.5066,26.538,26.4878,26.4878,11900.0
2007-07-09 12:30:00,42.25,42.3,42.25,42.28,7700.0,26.4941,26.5254,26.4941,26.5129,7700.0
2007-07-09 13:00:00,42.28,42.29,42.22,42.25,4400.0,26.5129,26.5192,26.4753,26.4941,4400.0
2007-07-09 13:30:00,42.27,42.29,42.23,42.25,7000.0,26.5066,26.5192,26.4815,26.4941,7000.0
2007-07-09 14:00:00,42.25,42.27,42.16,42.18,14300.0,26.4941,26.5066,26.4376,26.4502,14300.0
2007-07-09 14:30:00,42.18,42.2,42.15,42.19,16000.0,26.4502,26.4627,26.4314,26.4565,16000.0
2007-07-09 15:00:00,42.18,42.2,42.13,42.17,20500.0,26.4502,26.4627,26.4188,26.4439,20500.0
2007-07-09 15:30:00,42.14,42.19,42.08,42.12,40200.0,26.4251,26.4565,26.3875,26.4126,40200.0
2007-07-10 09:30:00,41.88,41.94,41.52,41.77,30400.0,26.2621,26.2997,26.0363,26.1931,30400.0
2007-07-10 10:00:00,41.82,41.87,41.71,41.8,44900.0,26.2244,26.2558,26.1555,26.2119,44900.0
2007-07-10 10:30:00,41.8,41.82,41.75,41.81,48800.0,26.2119,26.2244,26.1805,26.2182,48800.0
2007-07-10 11:00:00,41.8,41.82,41.76,41.76,17400.0,26.2119,26.2244,26.1868,26.1868,17400.0
2007-07-10 11:30:00,41.77,41.81,41.75,41.8,6200.0,26.1931,26.2182,26.1805,26.2119,6200.0
2007-07-10 12:00:00,41.79,41.81,41.7,41.73,13800.0,26.2056,26.2182,26.1492,26.168,13800.0
2007-07-10 12:30:00,41.75,41.79,41.7,41.73,12500.0,26.1805,26.2056,26.1492,26.168,12500.0
2007-07-10 13:00:00,41.73,41.75,41.54,41.61,17500.0,26.168,26.1805,26.0489,26.0928,17500.0
2007-07-10 13:30:00,41.59,41.63,41.41,41.41,30600.0,26.0802,26.1053,25.9673,25.9673,30600.0
2007-07-10 14:00:00,41.41,41.59,41.36,41.53,27600.0,25.9673,26.0802,25.936,26.0426,27600.0
2007-07-10 14:30:00,41.52,41.55,41.49,41.51,17800.0,26.0363,26.0551,26.0175,26.03,17800.0
2007-07-10 15:00:00,41.52,41.57,41.5,41.56,20900.0,26.0363,26.0677,26.0238,26.0614,20900.0
2007-07-10 15:30:00,41.56,41.56,41.42,41.46,48400.0,26.0614,26.0614,25.9736,25.9987,48400.0
2007-07-11 09:30:00,41.52,41.93,41.51,41.58,19100.0,26.0363,26.2934,26.03,26.0739,19100.0
2007-07-11 10:00:00,41.58,41.73,41.46,41.6,13400.0,26.0739,26.168,25.9987,26.0865,13400.0
2007-07-11 10:30:00,41.61,41.61,41.42,41.5,17100.0,26.0928,26.0928,25.9736,26.0238,17100.0
2007-07-11 11:00:00,41.52,41.75,41.51,41.75,15300.0,26.0363,26.1805,26.03,26.1805,15300.0
2007-07-11 11:30:00,41.74,41.74,41.7,41.71,11100.0,26.1743,26.1743,26.1492,26.1555,11100.0
2007-07-11 12:00:00,41.72,41.77,41.69,41.7,18100.0,26.1617,26.1931,26.1429,26.1492,18100.0
2007-07-11 12:30:00,41.69,41.72,41.64,41.64,10400.0,26.1429,26.1617,26.1116,26.1116,10400.0
2007-07-11 13:00:00,41.65,41.7,41.64,41.68,9500.0,26.1178,26.1492,26.1116,26.1366,9500.0
2007-07-11 13:30:00,41.7,41.79,41.67,41.67,23300.0,26.1492,26.2056,26.1304,26.1304,23300.0
2007-07-11 14:00:00,41.67,41.7,41.55,41.69,31300.0,26.1304,26.1492,26.0551,26.1429,31300.0
2007-07-11 14:30:00,41.69,41.69,41.49,41.55,29500.0,26.1429,26.1429,26.0175,26.0551,29500.0
2007-07-11 15:00:00,41.54,41.72,41.51,41.68,34700.0,26.0489,26.1617,26.03,26.1366,34700.0
2007-07-11 15:30:00,41.71,41.77,41.68,41.77,42200.0,26.1555,26.1931,26.1366,26.1931,42200.0
2007-07-12 09:30:00,41.97,42.56,41.97,42.42,23200.0,26.3185,26.6885,26.3185,26.6007,23200.0
2007-07-12 10:00:00,42.44,42.48,42.23,42.47,27900.0,26.6132,26.6383,26.4815,26.632,27900.0
2007-07-12 10:30:00,42.48,42.6,42.45,42.56,19400.0,26.6383,26.7136,26.6195,26.6885,19400.0
2007-07-12 11:00:00,42.55,42.57,42.52,42.53,16500.0,26.6822,26.6947,26.6634,26.6697,16500.0
2007-07-12 11:30:00,42.52,42.58,42.51,42.54,21200.0,26.6634,26.701,26.6571,26.6759,21200.0
2007-07-12 12:00:00,42.54,42.55,42.47,42.52,24300.0,26.6759,26.6822,26.632,26.6634,24300.0
2007-07-12 12:30:00,42.53,42.54,42.46,42.49,15700.0,26.6697,26.6759,26.6258,26.6446,15700.0
2007-07-12 13:00:00,42.5,42.55,42.47,42.55,14100.0,26.6509,26.6822,26.632,26.6822,14100.0
2007-07-12 13:30:00,42.55,42.61,42.55,42.6,14600.0,26.6822,26.7198,26.6822,26.7136,14600.0
2007-07-12 14:00:00,42.61,42.62,42.51,42.57,17300.0,26.7198,26.7261,26.6571,26.6947,17300.0
2007-07-12 14:30:00,42.57,42.58,42.5,42.57,21700.0,26.6947,26.701,26.6509,26.6947,21700.0
2007-07-12 15:00:00,42.55,42.59,42.55,42.59,27200.0,26.6822,26.7073,26.6822,26.7073,27200.0
2007-07-12 15:30:00,42.59,42.72,42.55,42.72,76500.0,26.7073,26.7888,26.6822,26.7888,76500.0
2007-07-13 09:30:00,42.61,42.91,42.61,42.77,10800.0,26.7198,26.908,26.7198,26.8202,10800.0
2007-07-13 10:00:00,42.77,43.0,42.77,42.89,37600.0,26.8202,26.9644,26.8202,26.8954,37600.0
2007-07-13 10:30:00,42.9,42.94,42.89,42.91,26700.0,26.9017,26.9268,26.8954,26.908,26700.0
2007-07-13 11:00:00,42.91,42.91,42.68,42.74,21500.0,26.908,26.908,26.7637,26.8013,21500.0
2007-07-13 11:30:00,42.73,42.73,42.69,42.71,8400.0,26.7951,26.7951,26.77,26.7825,8400.0
2007-07-13 12:00:00,42.69,42.73,42.67,42.73,12500.0,26.77,26.7951,26.7575,26.7951,12500.0
2007-07-13 12:30:00,42.74,42.74,42.65,42.72,10600.0,26.8013,26.8013,26.7449,26.7888,10600.0
2007-07-13 13:00:00,42.72,42.74,42.69,42.73,9400.0,26.7888,26.8013,26.77,26.7951,9400.0
2007-07-13 13:30:00,42.7,42.74,42.69,42.71,6200.0,26.7763,26.8013,26.77,26.7825,6200.0
2007-07-13 14:00:00,42.7,42.75,42.68,42.69,8700.0,26.7763,26.8076,26.7637,26.77,8700.0
2007-07-13 14:30:00,42.69,42.82,42.69,42.78,11100.0,26.77,26.8515,26.77,26.8264,11100.0
2007-07-13 15:00:00,42.8,42.84,42.78,42.84,7500.0,26.839,26.8641,26.8264,26.8641,7500.0
2007-07-13 15:30:00,42.83,42.83,42.76,42.81,18000.0,26.8578,26.8578,26.8139,26.8452,18000.0
2007-07-16 09:30:00,42.64,42.84,42.56,42.81,13900.0,26.7386,26.8641,26.6885,26.8452,13900.0
2007-07-16 10:00:00,42.8,43.0,42.78,42.94,17200.0,26.839,26.9644,26.8264,26.9268,17200.0
2007-07-16 10:30:00,42.95,43.01,42.93,43.0,8200.0,26.933,26.9707,26.9205,26.9644,8200.0
2007-07-16 11:00:00,43.01,43.01,42.87,42.94,17700.0,26.9707,26.9707,26.8829,26.9268,17700.0
2007-07-16 11:30:00,42.92,42.97,42.92,42.94,4100.0,26.9142,26.9456,26.9142,26.9268,4100.0
2007-07-16 12:00:00,42.93,42.95,42.79,42.79,4500.0,26.9205,26.933,26.8327,26.8327,4500.0
2007-07-16 12:30:00,42.79,42.84,42.74,42.83,14400.0,26.8327,26.8641,26.8013,26.8578,14400.0
2007-07-16 13:00:00,42.84,42.85,42.68,42.7,8900.0,26.8641,26.8703,26.7637,26.7763,8900.0
2007-07-16 13:30:00,42.68,42.68,42.55,42.56,7600.0,26.7637,26.7637,26.6822,26.6885,7600.0
2007-07-16 14:00:00,42.6,42.62,42.56,42.57,7700.0,26.7136,26.7261,26.6885,26.6947,7700.0
2007-07-16 14:30:00,42.55,42.58,42.51,42.52,9400.0,26.6822,26.701,26.6571,26.6634,9400.0
2007-07-16 15:00:00,42.51,42.53,42.44,42.5,20700.0,26.6571,26.6697,26.6132,26.6509,20700.0
2007-07-16 15:30:00,42.49,42.51,42.41,42.48,24900.0,26.6446,26.6571,26.5944,26.6383,24900.0
2007-07-17 09:30:00,42.43,42.53,42.03,42.51,20900.0,26.607,26.6697,26.3561,26.6571,20900.0
2007-07-17 10:00:00,42.51,42.71,42.46,42.7,12900.0,26.6571,26.7825,26.6258,26.7763,12900.0
2007-07-17 10:30:00,42.69,42.69,42.54,42.57,9600.0,26.77,26.77,26.6759,26.6947,9600.0
2007-07-17 11:00:00,42.58,42.67,42.51,42.59,9800.0,26.701,26.7575,26.6571,26.7073,9800.0
2007-07-17 11:30:00,42.58,42.65,42.57,42.6,9100.0,26.701,26.7449,26.6947,26.7136,9100.0
2007-07-17 12:00:00,42.6,42.62,42.53,42.54,5300.0,26.7136,26.7261,26.6697,26.6759,5300.0
2007-07-17 12:30:00,42.52,42.52,42.43,42.44,4900.0,26.6634,26.6634,26.607,26.6132,4900.0
2007-07-17 13:00:00,42.42,42.48,42.4,42.44,28200.0,26.6007,26.6383,26.5881,26.6132,28200.0
2007-07-17 13:30:00,42.43,42.44,42.39,42.43,33500.0,26.607,26.6132,26.5819,26.607,33500.0
2007-07-17 14:00:00,42.41,42.48,42.41,42.47,16700.0,26.5944,26.6383,26.5944,26.632,16700.0
2007-07-17 14:30:00,42.47,42.5,42.4,42.44,20700.0,26.632,26.6509,26.5881,26.6132,20700.0
2007-07-17 15:00:00,42.44,42.44,42.35,42.36,22600.0,26.6132,26.6132,26.5568,26.5631,22600.0
2007-07-17 15:30:00,42.36,42.36,42.25,42.26,36900.0,26.5631,26.5631,26.4941,26.5004,36900.0
2007-07-18 09:30:00,41.98,42.09,41.7,41.75,21200.0,26.3248,26.3937,26.1492,26.1805,21200.0
2007-07-18 10:00:00,41.75,41.82,41.51,41.64,19500.0,26.1805,26.2244,26.03,26.1116,19500.0
2007-07-18 10:30:00,41.61,41.61,41.33,41.48,15400.0,26.0928,26.0928,25.9172,26.0112,15400.0
2007-07-18 11:00:00,41.46,41.53,41.4,41.4,8100.0,25.9987,26.0426,25.9611,25.9611,8100.0
2007-07-18 11:30:00,41.4,41.43,41.27,41.31,8400.0,25.9611,25.9799,25.8795,25.9046,8400.0
2007-07-18 12:00:00,41.32,41.33,41.1,41.19,23300.0,25.9109,25.9172,25.7729,25.8294,23300.0
2007-07-18 12:30:00,41.21,41.45,41.21,41.4,11000.0,25.8419,25.9924,25.8419,25.9611,11000.0
2007-07-18 13:00:00,41.39,41.4,41.27,41.27,16000.0,25.9548,25.9611,25.8795,25.8795,16000.0
2007-07-18 13:30:00,41.27,41.35,41.27,41.3,15000.0,25.8795,25.9297,25.8795,25.8984,15000.0
2007-07-18 14:00:00,41.31,41.35,41.18,41.18,16000.0,25.9046,25.9297,25.8231,25.8231,16000.0
2007-07-18 14:30:00,41.22,41.25,41.02,41.08,36200.0,25.8482,25.867,25.7228,25.7604,36200.0
2007-07-18 15:00:00,41.08,41.19,41.02,41.15,20800.0,25.7604,25.8294,25.7228,25.8043,20800.0
2007-07-18 15:30:00,41.14,41.4,41.11,41.34,71400.0,25.798,25.9611,25.7792,25.9234,71400.0
2007-07-19 09:30:00,41.5,41.5,41.33,41.45,24700.0,26.0238,26.0238,25.9172,25.9924,24700.0
2007-07-19 10:00:00,41.46,41.52,41.32,41.42,23400.0,25.9987,26.0363,25.9109,25.9736,23400.0
2007-07-19 10:30:00,41.42,41.42,41.19,41.2,23000.0,25.9736,25.9736,25.8294,25.8356,23000.0
2007-07-19 11:00:00,41.21,41.28,41.19,41.21,14700.0,25.8419,25.8858,25.8294,25.8419,14700.0
2007-07-19 11:30:00,41.21,41.25,41.17,41.19,9700.0,25.8419,25.867,25.8168,25.8294,9700.0
2007-07-19 12:00:00,41.18,41.23,41.09,41.2,9200.0,25.8231,25.8545,25.7667,25.8356,9200.0
2007-07-19 12:30:00,41.22,41.29,41.12,41.26,12900.0,25.8482,25.8921,25.7855,25.8733,12900.0
2007-07-19 13:00:00,41.27,41.29,41.22,41.24,8700.0,25.8795,25.8921,25.8482,25.8607,8700.0
2007-07-19 13:30:00,41.25,41.27,41.21,41.21,11200.0,25.867,25.8795,25.8419,25.8419,11200.0
2007-07-19 14:00:00,41.24,41.24,41.12,41.17,9500.0,25.8607,25.8607,25.7855,25.8168,9500.0
2007-07-19 14:30:00,41.16,41.18,41.1,41.16,10700.0,25.8106,25.8231,25.7729,25.8106,10700.0
2007-07-19 15:00:00,41.12,41.23,41.11,41.15,24300.0,25.7855,25.8545,25.7792,25.8043,24300.0
2007-07-19 15:30:00,41.17,41.2,41.13,41.13,46800.0,25.8168,25.8356,25.7918,25.7918,46800.0
2007-07-20 09:30:00,40.93,41.11,40.74,40.8,34300.0,25.6663,25.7792,25.5472,25.5848,34300.0
2007-07-20 10:00:00,40.8,40.8,40.62,40.73,17600.0,25.5848,25.5848,25.4719,25.5409,17600.0
2007-07-20 10:30:00,40.74,40.79,40.52,40.68,34800.0,25.5472,25.5785,25.4092,25.5096,34800.0
2007-07-20 11:00:00,40.72,40.74,40.5,40.55,19500.0,25.5347,25.5472,25.3967,25.428,19500.0
2007-07-20 11:30:00,40.53,40.55,40.31,40.32,13600.0,25.4155,25.428,25.2775,25.2838,13600.0
2007-07-20 12:00:00,40.35,40.57,40.25,40.57,16200.0,25.3026,25.4406,25.2399,25.4406,16200.0
2007-07-20 12:30:00,40.6,40.62,40.5,40.51,21900.0,25.4594,25.4719,25.3967,25.403,21900.0
2007-07-20 13:00:00,40.53,40.71,40.52,40.67,15200.0,25.4155,25.5284,25.4092,25.5033,15200.0
2007-07-20 13:30:00,40.65,40.85,40.6,40.77,17900.0,25.4908,25.6162,25.4594,25.566,17900.0
2007-07-20 14:00:00,40.75,40.98,40.66,40.84,24100.0,25.5535,25.6977,25.497,25.6099,24100.0
2007-07-20 14:30:00,40.76,40.8,40.69,40.76,12000.0,25.5597,25.5848,25.5158,25.5597,12000.0
2007-07-20 15:00:00,40.76,40.8,40.66,40.8,17200.0,25.5597,25.5848,25.497,25.5848,17200.0
2007-07-20 15:30:00,40.79,40.79,40.61,40.64,29600.0,25.5785,25.5785,25.4657,25.4845,29600.0
2007-07-23 09:30:00,40.56,40.8,40.4,40.64,26000.0,25.4343,25.5848,25.334,25.4845,26000.0
2007-07-23 10:00:00,40.62,40.75,40.49,40.64,17300.0,25.4719,25.5535,25.3904,25.4845,17300.0
2007-07-23 10:30:00,40.64,40.75,40.57,40.72,24100.0,25.4845,25.5535,25.4406,25.5347,24100.0
2007-07-23 11:00:00,40.7,40.8,40.58,40.64,18900.0,25.5221,25.5848,25.4469,25.4845,18900.0
2007-07-23 11:30:00,40.64,40.68,40.46,40.47,24200.0,25.4845,25.5096,25.3716,25.3779,24200.0
2007-07-23 12:00:00,40.51,40.51,40.44,40.48,17100.0,25.403,25.403,25.3591,25.3842,17100.0
2007-07-23 12:30:00,40.51,40.55,40.49,40.53,8800.0,25.403,25.428,25.3904,25.4155,8800.0
2007-07-23 13:00:00,40.54,40.64,40.51,40.57,13900.0,25.4218,25.4845,25.403,25.4406,13900.0
2007-07-23 13:30:00,40.57,40.69,40.57,40.66,12700.0,25.4406,25.5158,25.4406,25.497,12700.0
2007-07-23 14:00:00,40.66,40.66,40.55,40.56,16000.0,25.497,25.497,25.428,25.4343,16000.0
2007-07-23 14:30:00,40.61,40.68,40.57,40.63,12500.0,25.4657,25.5096,25.4406,25.4782,12500.0
2007-07-23 15:00:00,40.6,40.62,40.5,40.5,21100.0,25.4594,25.4719,25.3967,25.3967,21100.0
2007-07-23 15:30:00,40.51,40.52,40.32,40.35,49600.0,25.403,25.4092,25.2838,25.3026,49600.0
2007-07-24 09:30:00,40.0,40.14,39.76,40.11,24100.0,25.0832,25.1709,24.9327,25.1521,24100.0
2007-07-24 10:00:00,40.11,40.15,39.95,40.02,40700.0,25.1521,25.1772,25.0518,25.0957,40700.0
2007-07-24 10:30:00,40.01,40.13,40.0,40.07,20500.0,25.0894,25.1647,25.0832,25.127,20500.0
2007-07-24 11:00:00,40.04,40.22,40.01,40.09,21600.0,25.1082,25.2211,25.0894,25.1396,21600.0
2007-07-24 11:30:00,40.1,40.11,39.98,40.09,14600.0,25.1459,25.1521,25.0706,25.1396,14600.0
2007-07-24 12:00:00,40.12,40.45,40.1,40.45,39300.0,25.1584,25.3653,25.1459,25.3653,39300.0
2007-07-24 12:30:00,40.48,41.12,40.48,41.01,75900.0,25.3842,25.7855,25.3842,25.7165,75900.0
2007-07-24 13:00:00,41.02,41.08,40.9,40.95,57200.0,25.7228,25.7604,25.6475,25.6789,57200.0
2007-07-24 13:30:00,40.93,41.1,40.9,41.06,57000.0,25.6663,25.7729,25.6475,25.7479,57000.0
2007-07-24 14:00:00,41.09,41.25,40.98,41.13,77400.0,25.7667,25.867,25.6977,25.7918,77400.0
2007-07-24 14:30:00,41.14,41.16,40.88,40.92,71500.0,25.798,25.8106,25.635,25.6601,71500.0
2007-07-24 15:00:00,40.92,40.94,40.65,40.86,83500.0,25.6601,25.6726,25.4908,25.6224,83500.0
2007-07-24 15:30:00,40.84,41.13,40.8,41.11,109200.0,25.6099,25.7918,25.5848,25.7792,109200.0
2007-07-25 09:30:00,41.9,57.79,41.07,42.51,68000.0,26.2746,36.2389,25.7541,26.6571,68000.0
2007-07-25 10:00:00,42.46,42.81,42.45,42.54,66300.0,26.6258,26.8452,26.6195,26.6759,66300.0
2007-07-25 10:30:00,42.51,42.61,42.04,42.31,51800.0,26.6571,26.7198,26.3624,26.5317,51800.0
2007-07-25 11:00:00,42.34,42.4,42.11,42.38,43200.0,26.5505,26.5881,26.4063,26.5756,43200.0
2007-07-25 11:30:00,42.35,42.5,42.08,42.5,94000.0,26.5568,26.6509,26.3875,26.6509,94000.0
2007-07-25 12:00:00,42.49,42.88,42.47,42.75,76200.0,26.6446,26.8891,26.632,26.8076,76200.0
2007-07-25 12:30:00,42.74,43.03,42.67,43.0,55900.0,26.8013,26.9832,26.7575,26.9644,55900.0
2007-07-25 13:00:00,42.99,43.08,42.89,42.98,60300.0,26.9581,27.0146,26.8954,26.9518,60300.0
2007-07-25 13:30:00,42.96,43.2,42.91,42.91,79100.0,26.9393,27.0898,26.908,26.908,79100.0
2007-07-25 14:00:00,42.93,43.15,42.8,43.05,121700.0,26.9205,27.0585,26.839,26.9957,121700.0
2007-07-25 14:30:00,43.07,43.41,43.05,43.41,97800.0,27.0083,27.2215,26.9957,27.2215,97800.0
2007-07-25 15:00:00,43.4,43.8,43.4,43.74,106000.0,27.2152,27.4661,27.2152,27.4284,106000.0
2007-07-25 15:30:00,43.74,43.85,43.61,43.75,105800.0,27.4284,27.4974,27.3469,27.4347,105800.0
2007-07-26 09:30:00,43.6,43.65,42.72,42.95,65100.0,27.3406,27.372,26.7888,26.933,65100.0
2007-07-26 10:00:00,42.95,43.12,42.86,42.95,68900.0,26.933,27.0396,26.8766,26.933,68900.0
2007-07-26 10:30:00,42.99,43.03,42.81,42.89,63900.0,26.9581,26.9832,26.8452,26.8954,63900.0
2007-07-26 11:00:00,42.91,42.91,42.57,42.7,46000.0,26.908,26.908,26.6947,26.7763,46000.0
2007-07-26 11:30:00,42.7,42.92,42.61,42.87,44900.0,26.7763,26.9142,26.7198,26.8829,44900.0
2007-07-26 12:00:00,42.89,42.91,42.55,42.55,46100.0,26.8954,26.908,26.6822,26.6822,46100.0
2007-07-26 12:30:00,42.57,42.8,42.39,42.75,51000.0,26.6947,26.839,26.5819,26.8076,51000.0
2007-07-26 13:00:00,42.75,42.93,42.66,42.75,46200.0,26.8076,26.9205,26.7512,26.8076,46200.0
2007-07-26 13:30:00,42.75,42.96,42.65,42.76,44800.0,26.8076,26.9393,26.7449,26.8139,44800.0
2007-07-26 14:00:00,42.77,42.96,42.68,42.92,63600.0,26.8202,26.9393,26.7637,26.9142,63600.0
2007-07-26 14:30:00,42.96,43.1,42.81,42.98,64200.0,26.9393,27.0271,26.8452,26.9518,64200.0
2007-07-26 15:00:00,42.98,43.23,42.88,43.04,64900.0,26.9518,27.1086,26.8891,26.9895,64900.0
2007-07-26 15:30:00,43.0,43.21,42.96,43.11,72700.0,26.9644,27.0961,26.9393,27.0334,72700.0
2007-07-27 09:30:00,43.11,43.35,42.82,43.24,48400.0,27.0334,27.1839,26.8515,27.1149,48400.0
2007-07-27 10:00:00,43.25,43.5,43.2,43.4,43500.0,27.1212,27.2779,27.0898,27.2152,43500.0
2007-07-27 10:30:00,43.39,43.44,43.14,43.26,53200.0,27.209,27.2403,27.0522,27.1274,53200.0
2007-07-27 11:00:00,43.29,43.35,43.11,43.23,71000.0,27.1462,27.1839,27.0334,27.1086,71000.0
2007-07-27 11:30:00,43.23,43.28,43.15,43.24,69300.0,27.1086,27.14,27.0585,27.1149,69300.0
2007-07-27 12:00:00,43.21,43.36,43.07,43.29,80400.0,27.0961,27.1901,27.0083,27.1462,80400.0
2007-07-27 12:30:00,43.26,43.41,43.1,43.24,42400.0,27.1274,27.2215,27.0271,27.1149,42400.0
2007-07-27 13:00:00,43.23,43.48,43.2,43.38,27500.0,27.1086,27.2654,27.0898,27.2027,27500.0
2007-07-27 13:30:00,43.37,43.48,43.26,43.41,31900.0,27.1964,27.2654,27.1274,27.2215,31900.0
2007-07-27 14:00:00,43.38,43.4,43.19,43.22,52200.0,27.2027,27.2152,27.0835,27.1023,52200.0
2007-07-27 14:30:00,43.21,43.42,43.2,43.35,62800.0,27.0961,27.2278,27.0898,27.1839,62800.0
2007-07-27 15:00:00,43.32,43.39,43.2,43.28,69100.0,27.1651,27.209,27.0898,27.14,69100.0
2007-07-27 15:30:00,43.27,43.41,43.09,43.14,110100.0,27.1337,27.2215,27.0208,27.0522,110100.0
2007-07-30 09:30:00,43.22,43.49,42.83,43.43,57700.0,27.1023,27.2717,26.8578,27.234,57700.0
2007-07-30 10:00:00,43.39,43.76,43.23,43.67,49000.0,27.209,27.441,27.1086,27.3845,49000.0
2007-07-30 10:30:00,43.66,43.68,43.48,43.51,45700.0,27.3783,27.3908,27.2654,27.2842,45700.0
2007-07-30 11:00:00,43.52,43.66,43.34,43.38,43300.0,27.2905,27.3783,27.1776,27.2027,43300.0
2007-07-30 11:30:00,43.38,43.48,43.27,43.37,51100.0,27.2027,27.2654,27.1337,27.1964,51100.0
2007-07-30 12:00:00,43.35,43.36,43.26,43.36,47400.0,27.1839,27.1901,27.1274,27.1901,47400.0
2007-07-30 12:30:00,43.35,43.58,43.34,43.58,26700.0,27.1839,27.3281,27.1776,27.3281,26700.0
2007-07-30 13:00:00,43.59,43.68,43.49,43.5,28600.0,27.3344,27.3908,27.2717,27.2779,28600.0
2007-07-30 13:30:00,43.5,43.68,43.38,43.61,27300.0,27.2779,27.3908,27.2027,27.3469,27300.0
2007-07-30 14:00:00,43.62,43.62,43.49,43.53,38100.0,27.3532,27.3532,27.2717,27.2967,38100.0
2007-07-30 14:30:00,43.53,43.56,43.42,43.45,65500.0,27.2967,27.3156,27.2278,27.2466,65500.0
2007-07-30 15:00:00,43.43,43.56,43.42,43.53,62700.0,27.234,27.3156,27.2278,27.2967,62700.0
2007-07-30 15:30:00,43.56,43.6,43.46,43.55,103100.0,27.3156,27.3406,27.2528,27.3093,103100.0
2007-07-31 09:30:00,43.75,44.0,43.62,43.99,34800.0,27.4347,27.5915,27.3532,27.5852,34800.0
2007-07-31 10:00:00,44.0,44.21,43.97,44.0,39000.0,27.5915,27.7232,27.5727,27.5915,39000.0
2007-07-31 10:30:00,44.01,44.03,43.83,43.83,70500.0,27.5977,27.6103,27.4849,27.4849,70500.0
2007-07-31 11:00:00,43.88,44.18,43.84,44.06,133200.0,27.5162,27.7043,27.4911,27.6291,133200.0
2007-07-31 11:30:00,44.08,44.15,43.97,44.06,12800.0,27.6416,27.6855,27.5727,27.6291,12800.0
2007-07-31 12:00:00,44.02,44.07,43.99,44.0,12700.0,27.604,27.6354,27.5852,27.5915,12700.0
2007-07-31 12:30:00,44.01,44.04,43.95,43.99,20300.0,27.5977,27.6166,27.5601,27.5852,20300.0
2007-07-31 13:00:00,43.99,44.09,43.95,43.95,20600.0,27.5852,27.6479,27.5601,27.5601,20600.0
2007-07-31 13:30:00,43.96,44.0,43.85,43.98,36300.0,27.5664,27.5915,27.4974,27.5789,36300.0
2007-07-31 14:00:00,43.99,44.02,43.92,43.98,63400.0,27.5852,27.604,27.5413,27.5789,63400.0
2007-07-31 14:30:00,43.97,43.99,43.72,43.84,127200.0,27.5727,27.5852,27.4159,27.4911,127200.0
2007-07-31 15:00:00,43.84,44.14,43.79,44.06,254400.0,27.4911,27.6793,27.4598,27.6291,254400.0
2007-07-31 15:30:00,44.06,44.13,43.47,43.51,131300.0,27.6291,27.673,27.2591,27.2842,131300.0
2007-08-01 09:30:00,43.49,43.94,43.08,43.18,73900.0,27.2717,27.5538,27.0146,27.0773,73900.0
2007-08-01 10:00:00,43.22,43.34,42.95,43.09,77800.0,27.1023,27.1776,26.933,27.0208,77800.0
2007-08-01 10:30:00,43.1,43.18,42.8,42.93,63800.0,27.0271,27.0773,26.839,26.9205,63800.0
2007-08-01 11:00:00,42.87,43.07,42.76,42.78,50600.0,26.8829,27.0083,26.8139,26.8264,50600.0
2007-08-01 11:30:00,42.78,43.3,42.78,43.26,25400.0,26.8264,27.1525,26.8264,27.1274,25400.0
2007-08-01 12:00:00,43.31,43.65,43.16,43.61,35400.0,27.1588,27.372,27.0647,27.3469,35400.0
2007-08-01 12:30:00,43.63,43.75,43.39,43.49,51700.0,27.3594,27.4347,27.209,27.2717,51700.0
2007-08-01 13:00:00,43.47,43.47,43.13,43.23,47100.0,27.2591,27.2591,27.0459,27.1086,47100.0
2007-08-01 13:30:00,43.22,43.27,43.03,43.15,60100.0,27.1023,27.1337,26.9832,27.0585,60100.0
2007-08-01 14:00:00,43.12,43.16,42.95,42.95,54600.0,27.0396,27.0647,26.933,26.933,54600.0
2007-08-01 14:30:00,42.98,43.09,42.74,42.86,46600.0,26.9518,27.0208,26.8013,26.8766,46600.0
2007-08-01 15:00:00,42.86,43.03,42.8,43.03,33500.0,26.8766,26.9832,26.839,26.9832,33500.0
2007-08-01 15:30:00,43.05,43.63,42.99,43.53,88600.0,26.9957,27.3594,26.9581,27.2967,88600.0
2007-08-02 09:30:00,43.5,44.27,43.31,44.19,36600.0,27.4658,27.9519,27.3458,27.9014,36600.0
2007-08-02 10:00:00,44.19,44.2,43.9,43.97,37100.0,27.9014,27.9077,27.7183,27.7625,37100.0
2007-08-02 10:30:00,43.93,43.96,43.79,43.8,35000.0,27.7373,27.7562,27.6489,27.6552,35000.0
2007-08-02 11:00:00,43.81,43.83,43.61,43.69,28600.0,27.6615,27.6741,27.5352,27.5857,28600.0
2007-08-02 11:30:00,43.69,43.93,43.63,43.93,19300.0,27.5857,27.7373,27.5478,27.7373,19300.0
2007-08-02 12:00:00,43.9,43.96,43.8,43.84,23500.0,27.7183,27.7562,27.6552,27.6804,23500.0
2007-08-02 12:30:00,43.87,43.88,43.74,43.76,22500.0,27.6994,27.7057,27.6173,27.6299,22500.0
2007-08-02 13:00:00,43.75,43.77,43.51,43.67,43500.0,27.6236,27.6362,27.4721,27.5731,43500.0
2007-08-02 13:30:00,43.68,43.89,43.6,43.74,29800.0,27.5794,27.712,27.5289,27.6173,29800.0
2007-08-02 14:00:00,43.75,43.88,43.74,43.76,31300.0,27.6236,27.7057,27.6173,27.6299,31300.0
2007-08-02 14:30:00,43.76,43.96,43.65,43.65,59600.0,27.6299,27.7562,27.5605,27.5605,59600.0
2007-08-02 15:00:00,43.66,43.84,43.59,43.84,66300.0,27.5668,27.6804,27.5226,27.6804,66300.0
2007-08-02 15:30:00,43.84,43.84,43.51,43.65,79500.0,27.6804,27.6804,27.4721,27.5605,79500.0
2007-08-03 09:30:00,43.45,43.94,43.18,43.22,44000.0,27.4342,27.7436,27.2637,27.289,44000.0
2007-08-03 10:00:00,43.19,43.23,42.94,43.1,50900.0,27.27,27.2953,27.1122,27.2132,50900.0
2007-08-03 10:30:00,43.08,43.11,42.67,42.9,51200.0,27.2006,27.2195,26.9417,27.0869,51200.0
2007-08-03 11:00:00,42.91,43.01,42.75,42.84,50400.0,27.0932,27.1564,26.9922,27.049,50400.0
2007-08-03 11:30:00,42.86,42.98,42.75,42.89,25600.0,27.0617,27.1374,26.9922,27.0806,25600.0
2007-08-03 12:00:00,42.87,43.02,42.81,42.88,48000.0,27.068,27.1627,27.0301,27.0743,48000.0
2007-08-03 12:30:00,42.89,43.0,42.89,42.93,26900.0,27.0806,27.1501,27.0806,27.1059,26900.0
2007-08-03 13:00:00,42.92,43.02,42.86,43.02,22600.0,27.0995,27.1627,27.0617,27.1627,22600.0
2007-08-03 13:30:00,43.01,43.03,42.94,43.0,32700.0,27.1564,27.169,27.1122,27.1501,32700.0
2007-08-03 14:00:00,43.0,43.15,42.47,42.49,65100.0,27.1501,27.2448,26.8154,26.828,65100.0
2007-08-03 14:30:00,42.48,42.58,42.0,42.0,130700.0,26.8217,26.8849,26.5187,26.5187,130700.0
2007-08-03 15:00:00,42.03,42.21,41.92,41.99,126800.0,26.5376,26.6512,26.4681,26.5123,126800.0
2007-08-03 15:30:00,41.99,42.63,41.83,41.95,142200.0,26.5123,26.9164,26.4113,26.4871,142200.0
2007-08-06 09:30:00,42.0,42.09,41.35,41.85,30000.0,26.5187,26.5755,26.1082,26.4239,30000.0
2007-08-06 10:00:00,41.77,41.87,41.5,41.55,40400.0,26.3734,26.4366,26.203,26.2345,40400.0
2007-08-06 10:30:00,41.53,41.69,41.39,41.44,91400.0,26.2219,26.3229,26.1335,26.1651,91400.0
2007-08-06 11:00:00,41.44,41.56,41.15,41.46,83600.0,26.1651,26.2408,25.982,26.1777,83600.0
2007-08-06 11:30:00,41.5,41.72,41.36,41.61,81400.0,26.203,26.3419,26.1146,26.2724,81400.0
2007-08-06 12:00:00,41.62,41.69,41.48,41.54,33200.0,26.2787,26.3229,26.1903,26.2282,33200.0
2007-08-06 12:30:00,41.57,41.88,41.49,41.87,37800.0,26.2472,26.4429,26.1966,26.4366,37800.0
2007-08-06 13:00:00,41.87,41.88,41.62,41.8,31200.0,26.4366,26.4429,26.2787,26.3924,31200.0
2007-08-06 13:30:00,41.82,41.83,41.36,41.47,62300.0,26.405,26.4113,26.1146,26.184,62300.0
2007-08-06 14:00:00,41.45,41.92,41.45,41.82,68700.0,26.1714,26.4681,26.1714,26.405,68700.0
2007-08-06 14:30:00,41.85,42.43,41.83,42.42,95900.0,26.4239,26.7902,26.4113,26.7838,95900.0
2007-08-06 15:00:00,42.39,42.68,42.34,42.65,91200.0,26.7649,26.948,26.7333,26.9291,91200.0
2007-08-06 15:30:00,42.65,43.0,42.61,42.94,56400.0,26.9291,27.1501,26.9038,27.1122,56400.0
2007-08-07 09:30:00,42.72,43.15,42.51,43.06,28300.0,26.9733,27.2448,26.8407,27.1879,28300.0
2007-08-07 10:00:00,43.02,43.74,42.95,43.6,44600.0,27.1627,27.6173,27.1185,27.5289,44600.0
2007-08-07 10:30:00,43.6,43.75,43.56,43.72,26100.0,27.5289,27.6236,27.5036,27.6047,26100.0
2007-08-07 11:00:00,43.73,43.95,43.71,43.94,25100.0,27.611,27.7499,27.5983,27.7436,25100.0
2007-08-07 11:30:00,43.95,44.0,43.86,43.93,32800.0,27.7499,27.7814,27.6931,27.7373,32800.0
2007-08-07 12:00:00,43.93,44.05,43.92,44.03,96800.0,27.7373,27.813,27.7309,27.8004,96800.0
2007-08-07 12:30:00,44.0,44.04,43.84,43.96,25300.0,27.7814,27.8067,27.6804,27.7562,25300.0
2007-08-07 13:00:00,43.93,44.04,43.85,43.99,21200.0,27.7373,27.8067,27.6867,27.7751,21200.0
2007-08-07 13:30:00,44.02,44.07,43.94,44.02,30600.0,27.7941,27.8256,27.7436,27.7941,30600.0
2007-08-07 14:00:00,44.03,44.07,43.41,43.45,96000.0,27.8004,27.8256,27.4089,27.4342,96000.0
2007-08-07 14:30:00,43.46,43.46,42.68,43.0,217500.0,27.4405,27.4405,26.948,27.1501,217500.0
2007-08-07 15:00:00,43.0,43.26,42.8,43.2,144700.0,27.1501,27.3142,27.0238,27.2763,144700.0
2007-08-07 15:30:00,43.2,43.45,43.05,43.2,64000.0,27.2763,27.4342,27.1816,27.2763,64000.0
2007-08-08 09:30:00,42.98,43.32,42.7,43.27,70700.0,27.1374,27.3521,26.9606,27.3205,70700.0
2007-08-08 10:00:00,43.28,43.74,43.28,43.72,45200.0,27.3268,27.6173,27.3268,27.6047,45200.0
2007-08-08 10:30:00,43.73,44.0,43.66,43.71,40900.0,27.611,27.7814,27.5668,27.5983,40900.0
2007-08-08 11:00:00,43.73,43.81,43.23,43.27,81200.0,27.611,27.6615,27.2953,27.3205,81200.0
2007-08-08 11:30:00,43.28,43.28,42.93,43.0,78700.0,27.3268,27.3268,27.1059,27.1501,78700.0
2007-08-08 12:00:00,43.0,43.22,42.94,43.22,68500.0,27.1501,27.289,27.1122,27.289,68500.0
2007-08-08 12:30:00,43.2,43.25,43.16,43.19,58000.0,27.2763,27.3079,27.2511,27.27,58000.0
2007-08-08 13:00:00,43.17,43.31,43.14,43.27,56200.0,27.2574,27.3458,27.2384,27.3205,56200.0
2007-08-08 13:30:00,43.25,43.54,43.25,43.42,41100.0,27.3079,27.491,27.3079,27.4152,41100.0
2007-08-08 14:00:00,43.43,43.48,43.28,43.28,49700.0,27.4216,27.4531,27.3268,27.3268,49700.0
2007-08-08 14:30:00,43.29,43.3,43.01,43.02,114500.0,27.3332,27.3395,27.1564,27.1627,114500.0
2007-08-08 15:00:00,43.01,43.35,42.98,43.13,145200.0,27.1564,27.371,27.1374,27.2321,145200.0
2007-08-08 15:30:00,43.11,43.23,42.62,43.08,142800.0,27.2195,27.2953,26.9101,27.2006,142800.0
2007-08-09 09:30:00,42.15,42.15,41.25,41.97,39000.0,26.6134,26.6134,26.0451,26.4997,39000.0
2007-08-09 10:00:00,42.0,42.75,41.97,42.43,106000.0,26.5187,26.9922,26.4997,26.7902,106000.0
2007-08-09 10:30:00,42.44,42.49,42.23,42.35,101500.0,26.7965,26.828,26.6639,26.7396,101500.0
2007-08-09 11:00:00,42.34,42.42,42.1,42.12,29400.0,26.7333,26.7838,26.5818,26.5944,29400.0
2007-08-09 11:30:00,42.12,42.12,41.43,41.6,51700.0,26.5944,26.5944,26.1588,26.2661,51700.0
2007-08-09 12:00:00,41.57,41.8,41.5,41.8,62300.0,26.2472,26.3924,26.203,26.3924,62300.0
2007-08-09 12:30:00,41.8,41.8,40.84,40.85,73400.0,26.3924,26.3924,25.7862,25.7926,73400.0
2007-08-09 13:00:00,40.84,40.84,40.45,40.6,94000.0,25.7862,25.7862,25.54,25.6347,94000.0
2007-08-09 13:30:00,40.64,40.97,40.64,40.75,65900.0,25.66,25.8683,25.66,25.7294,65900.0
2007-08-09 14:00:00,40.71,41.08,40.57,40.8,78700.0,25.7042,25.9378,25.6158,25.761,78700.0
2007-08-09 14:30:00,40.8,40.82,40.32,40.4,102000.0,25.761,25.7736,25.4579,25.5084,102000.0
2007-08-09 15:00:00,40.41,40.5,39.95,40.24,85300.0,25.5147,25.5716,25.2243,25.4074,85300.0
2007-08-09 15:30:00,40.27,40.55,40.15,40.3,134200.0,25.4263,25.6031,25.3506,25.4453,134200.0
2007-08-10 09:30:00,40.3,40.31,39.67,39.8,67100.0,25.4453,25.4516,25.0475,25.1296,67100.0
2007-08-10 10:00:00,39.78,39.82,39.65,39.66,76100.0,25.117,25.1422,25.0349,25.0412,76100.0
2007-08-10 10:30:00,39.67,39.71,39.33,39.66,67300.0,25.0475,25.0728,24.8328,25.0412,67300.0
2007-08-10 11:00:00,39.67,40.14,39.61,39.74,47500.0,25.0475,25.3443,25.0096,25.0917,47500.0
2007-08-10 11:30:00,39.73,40.59,39.64,40.56,31300.0,25.0854,25.6284,25.0286,25.6094,31300.0
2007-08-10 12:00:00,40.59,41.38,40.54,41.05,60400.0,25.6284,26.1272,25.5968,25.9188,60400.0
2007-08-10 12:30:00,41.07,41.22,40.89,40.9,41800.0,25.9315,26.0262,25.8178,25.8241,41800.0
2007-08-10 13:00:00,40.91,41.28,40.9,41.12,43700.0,25.8304,26.0641,25.8241,25.963,43700.0
2007-08-10 13:30:00,41.13,41.15,40.75,40.84,30200.0,25.9693,25.982,25.7294,25.7862,30200.0
2007-08-10 14:00:00,40.85,41.13,40.85,40.88,42900.0,25.7926,25.9693,25.7926,25.8115,42900.0
2007-08-10 14:30:00,40.87,41.06,40.81,40.94,34600.0,25.8052,25.9251,25.7673,25.8494,34600.0
2007-08-10 15:00:00,40.94,41.31,40.9,41.21,41500.0,25.8494,26.083,25.8241,26.0199,41500.0
2007-08-10 15:30:00,41.24,41.62,41.19,41.27,86700.0,26.0388,26.2787,26.0072,26.0577,86700.0
2007-08-13 09:30:00,41.4,42.22,41.26,42.1,38800.0,26.1398,26.6576,26.0514,26.5818,38800.0
2007-08-13 10:00:00,42.1,42.19,41.97,42.09,58900.0,26.5818,26.6386,26.4997,26.5755,58900.0
2007-08-13 10:30:00,42.12,42.35,42.02,42.1,104400.0,26.5944,26.7396,26.5313,26.5818,104400.0
2007-08-13 11:00:00,42.08,42.11,41.77,41.85,88400.0,26.5692,26.5881,26.3734,26.4239,88400.0
2007-08-13 11:30:00,41.87,41.91,41.75,41.8,46300.0,26.4366,26.4618,26.3608,26.3924,46300.0
2007-08-13 12:00:00,41.78,41.8,41.42,41.51,39600.0,26.3797,26.3924,26.1524,26.2093,39600.0
2007-08-13 12:30:00,41.42,41.43,41.17,41.3,32400.0,26.1524,26.1588,25.9946,26.0767,32400.0
2007-08-13 13:00:00,41.3,41.31,41.01,41.08,22600.0,26.0767,26.083,25.8936,25.9378,22600.0
2007-08-13 13:30:00,41.06,41.36,41.03,41.36,22300.0,25.9251,26.1146,25.9062,26.1146,22300.0
2007-08-13 14:00:00,41.34,41.58,41.29,41.42,30600.0,26.1019,26.2535,26.0704,26.1524,30600.0
2007-08-13 14:30:00,41.44,41.44,41.01,41.03,22600.0,26.1651,26.1651,25.8936,25.9062,22600.0
2007-08-13 15:00:00,41.03,41.06,40.9,41.01,36800.0,25.9062,25.9251,25.8241,25.8936,36800.0
2007-08-13 15:30:00,41.02,41.08,40.88,40.96,55400.0,25.8999,25.9378,25.8115,25.862,55400.0
2007-08-14 09:30:00,41.27,41.49,41.0,41.4,25400.0,26.0577,26.1966,25.8873,26.1398,25400.0
2007-08-14 10:00:00,41.31,41.31,41.1,41.19,60900.0,26.083,26.083,25.9504,26.0072,60900.0
2007-08-14 10:30:00,41.19,41.36,41.03,41.17,39900.0,26.0072,26.1146,25.9062,25.9946,39900.0
2007-08-14 11:00:00,41.14,41.15,40.97,41.14,63200.0,25.9757,25.982,25.8683,25.9757,63200.0
2007-08-14 11:30:00,41.11,41.82,41.11,41.81,18100.0,25.9567,26.405,25.9567,26.3987,18100.0
2007-08-14 12:00:00,41.81,41.98,41.65,41.74,32400.0,26.3987,26.506,26.2977,26.3545,32400.0
2007-08-14 12:30:00,41.7,41.81,41.59,41.76,41600.0,26.3292,26.3987,26.2598,26.3671,41600.0
2007-08-14 13:00:00,41.78,41.8,41.63,41.75,43100.0,26.3797,26.3924,26.285,26.3608,43100.0
2007-08-14 13:30:00,41.73,41.92,41.51,41.56,40300.0,26.3482,26.4681,26.2093,26.2408,40300.0
2007-08-14 14:00:00,41.56,41.6,41.37,41.37,35900.0,26.2408,26.2661,26.1209,26.1209,35900.0
2007-08-14 14:30:00,41.38,41.6,41.38,41.54,30200.0,26.1272,26.2661,26.1272,26.2282,30200.0
2007-08-14 15:00:00,41.55,41.68,41.32,41.53,60200.0,26.2345,26.3166,26.0893,26.2219,60200.0
2007-08-14 15:30:00,41.53,41.57,40.98,41.04,53100.0,26.2219,26.2472,25.8746,25.9125,53100.0
2007-08-15 09:30:00,41.08,42.31,40.66,42.0,38000.0,25.9378,26.7144,25.6726,26.5187,38000.0
2007-08-15 10:00:00,42.02,42.5,41.69,42.45,85100.0,26.5313,26.8344,26.3229,26.8028,85100.0
2007-08-15 10:30:00,42.44,42.48,41.53,41.57,34500.0,26.7965,26.8217,26.2219,26.2472,34500.0
2007-08-15 11:00:00,41.59,41.63,41.5,41.63,41400.0,26.2598,26.285,26.203,26.285,41400.0
2007-08-15 11:30:00,41.63,41.63,41.09,41.2,21800.0,26.285,26.285,25.9441,26.0135,21800.0
2007-08-15 12:00:00,41.23,41.45,41.21,41.36,12200.0,26.0325,26.1714,26.0199,26.1146,12200.0
2007-08-15 12:30:00,41.29,41.47,41.29,41.38,11200.0,26.0704,26.184,26.0704,26.1272,11200.0
2007-08-15 13:00:00,41.4,41.47,41.24,41.38,15900.0,26.1398,26.184,26.0388,26.1272,15900.0
2007-08-15 13:30:00,41.37,41.6,41.27,41.32,31800.0,26.1209,26.2661,26.0577,26.0893,31800.0
2007-08-15 14:00:00,41.33,41.38,41.06,41.12,35400.0,26.0956,26.1272,25.9251,25.963,35400.0
2007-08-15 14:30:00,41.1,41.1,40.7,40.87,35600.0,25.9504,25.9504,25.6978,25.8052,35600.0
2007-08-15 15:00:00,40.91,41.04,40.73,40.78,46100.0,25.8304,25.9125,25.7168,25.7484,46100.0
2007-08-15 15:30:00,40.78,40.83,40.36,40.46,56600.0,25.7484,25.7799,25.4832,25.5463,56600.0
2007-08-16 09:30:00,40.12,41.5,40.0,41.06,41700.0,25.3316,26.203,25.2559,25.9251,41700.0
2007-08-16 10:00:00,41.18,41.2,40.85,40.97,44900.0,26.0009,26.0135,25.7926,25.8683,44900.0
2007-08-16 10:30:00,40.94,41.55,40.94,41.43,49000.0,25.8494,26.2345,25.8494,26.1588,49000.0
2007-08-16 11:00:00,41.4,41.75,41.29,41.32,78900.0,26.1398,26.3608,26.0704,26.0893,78900.0
2007-08-16 11:30:00,41.28,41.43,40.94,41.22,42400.0,26.0641,26.1588,25.8494,26.0262,42400.0
2007-08-16 12:00:00,41.21,41.25,40.72,41.0,47700.0,26.0199,26.0451,25.7105,25.8873,47700.0
2007-08-16 12:30:00,41.0,41.1,40.76,40.86,34100.0,25.8873,25.9504,25.7357,25.7989,34100.0
2007-08-16 13:00:00,40.86,41.46,40.82,41.31,61800.0,25.7989,26.1777,25.7736,26.083,61800.0
2007-08-16 13:30:00,41.33,41.49,41.09,41.31,87100.0,26.0956,26.1966,25.9441,26.083,87100.0
2007-08-16 14:00:00,41.31,41.82,41.22,41.43,67100.0,26.083,26.405,26.0262,26.1588,67100.0
2007-08-16 14:30:00,41.44,41.44,40.91,41.0,65400.0,26.1651,26.1651,25.8304,25.8873,65400.0
2007-08-16 15:00:00,41.0,41.18,40.9,41.13,92700.0,25.8873,26.0009,25.8241,25.9693,92700.0
2007-08-16 15:30:00,41.13,41.76,41.11,41.73,91600.0,25.9693,26.3671,25.9567,26.3482,91600.0
2007-08-17 09:30:00,42.57,43.57,42.44,42.99,111300.0,26.8786,27.5099,26.7965,27.1437,111300.0
2007-08-17 10:00:00,43.08,43.73,42.84,42.88,52800.0,27.2006,27.611,27.049,27.0743,52800.0
2007-08-17 10:30:00,42.88,43.22,42.75,42.92,66100.0,27.0743,27.289,26.9922,27.0995,66100.0
2007-08-17 11:00:00,42.93,43.15,42.75,42.99,54200.0,27.1059,27.2448,26.9922,27.1437,54200.0
2007-08-17 11:30:00,43.0,43.22,42.94,43.1,30900.0,27.1501,27.289,27.1122,27.2132,30900.0
2007-08-17 12:00:00,43.08,43.4,43.0,43.35,34100.0,27.2006,27.4026,27.1501,27.371,34100.0
2007-08-17 12:30:00,43.36,43.52,43.26,43.47,31200.0,27.3774,27.4784,27.3142,27.4468,31200.0
2007-08-17 13:00:00,43.48,43.9,43.44,43.75,57100.0,27.4531,27.7183,27.4279,27.6236,57100.0
2007-08-17 13:30:00,43.75,43.75,43.44,43.44,60100.0,27.6236,27.6236,27.4279,27.4279,60100.0
2007-08-17 14:00:00,43.41,43.6,43.3,43.54,23700.0,27.4089,27.5289,27.3395,27.491,23700.0
2007-08-17 14:30:00,43.52,43.77,43.45,43.5,49100.0,27.4784,27.6362,27.4342,27.4658,49100.0
2007-08-17 15:00:00,43.47,43.64,43.44,43.53,70700.0,27.4468,27.5541,27.4279,27.4847,70700.0
2007-08-17 15:30:00,43.5,43.59,43.44,43.49,55400.0,27.4658,27.5226,27.4279,27.4594,55400.0
2007-08-20 09:30:00,43.77,44.14,43.6,43.94,42800.0,27.6362,27.8698,27.5289,27.7436,42800.0
2007-08-20 10:00:00,43.91,43.98,43.31,43.41,68500.0,27.7246,27.7688,27.3458,27.4089,68500.0
2007-08-20 10:30:00,43.35,43.66,43.21,43.62,44200.0,27.371,27.5668,27.2826,27.5415,44200.0
2007-08-20 11:00:00,43.64,43.66,43.1,43.17,34200.0,27.5541,27.5668,27.2132,27.2574,34200.0
2007-08-20 11:30:00,43.13,43.41,43.13,43.18,41900.0,27.2321,27.4089,27.2321,27.2637,41900.0
2007-08-20 12:00:00,43.17,43.3,43.03,43.28,37500.0,27.2574,27.3395,27.169,27.3268,37500.0
2007-08-20 12:30:00,43.29,43.39,43.14,43.14,45800.0,27.3332,27.3963,27.2384,27.2384,45800.0
2007-08-20 13:00:00,43.14,43.28,42.99,43.1,17200.0,27.2384,27.3268,27.1437,27.2132,17200.0
2007-08-20 13:30:00,43.1,43.2,42.84,42.85,23300.0,27.2132,27.2763,27.049,27.0553,23300.0
2007-08-20 14:00:00,42.88,43.09,42.73,43.04,34500.0,27.0743,27.2069,26.9796,27.1753,34500.0
2007-08-20 14:30:00,43.02,43.3,42.97,43.3,31300.0,27.1627,27.3395,27.1311,27.3395,31300.0
2007-08-20 15:00:00,43.33,43.69,43.33,43.39,57100.0,27.3584,27.5857,27.3584,27.3963,57100.0
2007-08-20 15:30:00,43.37,43.5,43.13,43.33,74800.0,27.3837,27.4658,27.2321,27.3584,74800.0
2007-08-21 09:30:00,43.17,43.47,42.81,43.42,91900.0,27.2574,27.4468,27.0301,27.4152,91900.0
2007-08-21 10:00:00,43.45,43.47,43.12,43.24,40400.0,27.4342,27.4468,27.2258,27.3016,40400.0
2007-08-21 10:30:00,43.28,43.34,43.19,43.29,36100.0,27.3268,27.3647,27.27,27.3332,36100.0
2007-08-21 11:00:00,43.29,43.58,43.23,43.58,30700.0,27.3332,27.5163,27.2953,27.5163,30700.0
2007-08-21 11:30:00,43.59,43.84,43.58,43.75,27400.0,27.5226,27.6804,27.5163,27.6236,27400.0
2007-08-21 12:00:00,43.76,43.83,43.74,43.77,22100.0,27.6299,27.6741,27.6173,27.6362,22100.0
2007-08-21 12:30:00,43.76,43.76,43.46,43.55,22300.0,27.6299,27.6299,27.4405,27.4973,22300.0
2007-08-21 13:00:00,43.54,43.84,43.52,43.8,30400.0,27.491,27.6804,27.4784,27.6552,30400.0
2007-08-21 13:30:00,43.79,43.9,43.77,43.84,17600.0,27.6489,27.7183,27.6362,27.6804,17600.0
2007-08-21 14:00:00,43.82,43.94,43.8,43.83,18700.0,27.6678,27.7436,27.6552,27.6741,18700.0
2007-08-21 14:30:00,43.83,43.86,43.71,43.85,21800.0,27.6741,27.6931,27.5983,27.6867,21800.0
2007-08-21 15:00:00,43.86,43.97,43.81,43.92,11900.0,27.6931,27.7625,27.6615,27.7309,11900.0
2007-08-21 15:30:00,43.93,44.01,43.83,43.89,26900.0,27.7373,27.7878,27.6741,27.712,26900.0
2007-08-22 09:30:00,44.24,44.3,44.09,44.19,41500.0,27.933,27.9709,27.8383,27.9014,41500.0
2007-08-22 10:00:00,44.2,44.5,44.03,44.28,30600.0,27.9077,28.0971,27.8004,27.9582,30600.0
2007-08-22 10:30:00,44.24,44.32,44.15,44.21,34800.0,27.933,27.9835,27.8762,27.914,34800.0
2007-08-22 11:00:00,44.22,44.26,44.13,44.16,86600.0,27.9204,27.9456,27.8635,27.8825,86600.0
2007-08-22 11:30:00,44.19,44.24,44.1,44.14,27500.0,27.9014,27.933,27.8446,27.8698,27500.0
2007-08-22 12:00:00,44.17,44.2,44.05,44.1,68000.0,27.8888,27.9077,27.813,27.8446,68000.0
2007-08-22 12:30:00,44.06,44.06,43.7,43.92,36700.0,27.8193,27.8193,27.592,27.7309,36700.0
2007-08-22 13:00:00,43.93,43.98,43.64,43.64,112600.0,27.7373,27.7688,27.5541,27.5541,112600.0
2007-08-22 13:30:00,43.68,43.76,43.62,43.71,28900.0,27.5794,27.6299,27.5415,27.5983,28900.0
2007-08-22 14:00:00,43.67,43.84,43.58,43.64,61700.0,27.5731,27.6804,27.5163,27.5541,61700.0
2007-08-22 14:30:00,43.61,43.63,43.43,43.59,59800.0,27.5352,27.5478,27.4216,27.5226,59800.0
2007-08-22 15:00:00,43.61,43.86,43.57,43.78,80100.0,27.5352,27.6931,27.5099,27.6425,80100.0
2007-08-22 15:30:00,43.8,43.9,43.62,43.7,94900.0,27.6552,27.7183,27.5415,27.592,94900.0
2007-08-23 09:30:00,43.84,44.15,43.42,43.5,30500.0,27.6804,27.8762,27.4152,27.4658,30500.0
2007-08-23 10:00:00,43.44,43.53,43.37,43.45,27400.0,27.4279,27.4847,27.3837,27.4342,27400.0
2007-08-23 10:30:00,43.41,43.52,43.31,43.45,21600.0,27.4089,27.4784,27.3458,27.4342,21600.0
2007-08-23 11:00:00,43.42,43.49,43.34,43.4,23600.0,27.4152,27.4594,27.3647,27.4026,23600.0
2007-08-23 11:30:00,43.38,43.5,43.35,43.4,20200.0,27.39,27.4658,27.371,27.4026,20200.0
2007-08-23 12:00:00,43.41,43.53,43.37,43.53,16000.0,27.4089,27.4847,27.3837,27.4847,16000.0
2007-08-23 12:30:00,43.52,43.61,43.39,43.46,37000.0,27.4784,27.5352,27.3963,27.4405,37000.0
2007-08-23 13:00:00,43.45,43.61,43.4,43.46,22400.0,27.4342,27.5352,27.4026,27.4405,22400.0
2007-08-23 13:30:00,43.47,43.75,43.45,43.7,44900.0,27.4468,27.6236,27.4342,27.592,44900.0
2007-08-23 14:00:00,43.69,43.84,43.59,43.6,11800.0,27.5857,27.6804,27.5226,27.5289,11800.0
2007-08-23 14:30:00,43.59,43.63,43.46,43.55,12700.0,27.5226,27.5478,27.4405,27.4973,12700.0
2007-08-23 15:00:00,43.59,43.74,43.36,43.64,33200.0,27.5226,27.6173,27.3774,27.5541,33200.0
2007-08-23 15:30:00,43.64,43.66,43.35,43.43,40300.0,27.5541,27.5668,27.371,27.4216,40300.0
2007-08-24 09:30:00,43.42,43.42,42.35,42.94,45900.0,27.4152,27.4152,26.7396,27.1122,45900.0
2007-08-24 10:00:00,42.94,43.37,42.82,43.08,48100.0,27.1122,27.3837,27.0364,27.2006,48100.0
2007-08-24 10:30:00,43.03,43.15,42.82,43.02,156400.0,27.169,27.2448,27.0364,27.1627,156400.0
2007-08-24 11:00:00,43.0,43.15,42.85,42.88,20300.0,27.1501,27.2448,27.0553,27.0743,20300.0
2007-08-24 11:30:00,42.9,42.97,42.79,42.93,8700.0,27.0869,27.1311,27.0175,27.1059,8700.0
2007-08-24 12:00:00,42.95,43.16,42.9,43.11,10600.0,27.1185,27.2511,27.0869,27.2195,10600.0
2007-08-24 12:30:00,43.05,43.11,42.87,42.93,11300.0,27.1816,27.2195,27.068,27.1059,11300.0
2007-08-24 13:00:00,42.9,43.11,42.9,43.0,13600.0,27.0869,27.2195,27.0869,27.1501,13600.0
2007-08-24 13:30:00,42.99,43.0,42.9,42.93,14100.0,27.1437,27.1501,27.0869,27.1059,14100.0
2007-08-24 14:00:00,42.92,43.12,42.9,43.04,20800.0,27.0995,27.2258,27.0869,27.1753,20800.0
2007-08-24 14:30:00,43.05,43.28,43.03,43.2,17600.0,27.1816,27.3268,27.169,27.2763,17600.0
2007-08-24 15:00:00,43.17,43.26,43.15,43.24,20500.0,27.2574,27.3142,27.2448,27.3016,20500.0
2007-08-24 15:30:00,43.28,43.4,43.17,43.23,65300.0,27.3268,27.4026,27.2574,27.2953,65300.0
2007-08-27 09:30:00,43.3,43.38,42.57,42.93,13400.0,27.3395,27.39,26.8786,27.1059,13400.0
2007-08-27 10:00:00,43.03,43.32,42.92,43.22,20100.0,27.169,27.3521,27.0995,27.289,20100.0
2007-08-27 10:30:00,43.2,43.25,43.09,43.15,27200.0,27.2763,27.3079,27.2069,27.2448,27200.0
2007-08-27 11:00:00,43.16,43.16,43.02,43.08,21100.0,27.2511,27.2511,27.1627,27.2006,21100.0
2007-08-27 11:30:00,43.08,43.27,43.06,43.23,17300.0,27.2006,27.3205,27.1879,27.2953,17300.0
2007-08-27 12:00:00,43.24,43.24,43.11,43.15,20100.0,27.3016,27.3016,27.2195,27.2448,20100.0
2007-08-27 12:30:00,43.15,43.16,43.07,43.1,7500.0,27.2448,27.2511,27.1943,27.2132,7500.0
2007-08-27 13:00:00,43.1,43.23,43.07,43.14,9700.0,27.2132,27.2953,27.1943,27.2384,9700.0
2007-08-27 13:30:00,43.12,43.13,42.98,43.0,10600.0,27.2258,27.2321,27.1374,27.1501,10600.0
2007-08-27 14:00:00,43.0,43.06,42.9,42.97,28500.0,27.1501,27.1879,27.0869,27.1311,28500.0
2007-08-27 14:30:00,42.99,43.14,42.95,42.95,24600.0,27.1437,27.2384,27.1185,27.1185,24600.0
2007-08-27 15:00:00,42.99,43.07,42.92,43.01,19300.0,27.1437,27.1943,27.0995,27.1564,19300.0
2007-08-27 15:30:00,43.01,43.01,42.84,42.91,27100.0,27.1564,27.1564,27.049,27.0932,27100.0
2007-08-28 09:30:00,42.74,42.74,42.21,42.46,50700.0,26.9859,26.9859,26.6512,26.8091,50700.0
2007-08-28 10:00:00,42.47,42.64,42.42,42.5,22500.0,26.8154,26.9227,26.7838,26.8344,22500.0
2007-08-28 10:30:00,42.52,42.61,42.47,42.55,31600.0,26.847,26.9038,26.8154,26.8659,31600.0
2007-08-28 11:00:00,42.58,42.59,42.39,42.53,31600.0,26.8849,26.8912,26.7649,26.8533,31600.0
2007-08-28 11:30:00,42.52,42.52,42.41,42.5,13900.0,26.847,26.847,26.7775,26.8344,13900.0
2007-08-28 12:00:00,42.49,42.56,42.48,42.5,11200.0,26.828,26.8722,26.8217,26.8344,11200.0
2007-08-28 12:30:00,42.51,42.56,42.47,42.49,12300.0,26.8407,26.8722,26.8154,26.828,12300.0
2007-08-28 13:00:00,42.51,42.52,42.4,42.48,8300.0,26.8407,26.847,26.7712,26.8217,8300.0
2007-08-28 13:30:00,42.52,42.52,42.44,42.45,9200.0,26.847,26.847,26.7965,26.8028,9200.0
2007-08-28 14:00:00,42.45,42.49,42.3,42.37,21800.0,26.8028,26.828,26.7081,26.7523,21800.0
2007-08-28 14:30:00,42.35,42.36,42.24,42.28,28200.0,26.7396,26.746,26.6702,26.6954,28200.0
2007-08-28 15:00:00,42.25,42.28,42.15,42.17,20000.0,26.6765,26.6954,26.6134,26.626,20000.0
2007-08-28 15:30:00,42.16,42.19,41.93,41.93,45400.0,26.6197,26.6386,26.4745,26.4745,45400.0
2007-08-29 09:30:00,42.12,42.37,41.79,41.96,27200.0,26.5944,26.7523,26.3861,26.4934,27200.0
2007-08-29 10:00:00,41.91,42.08,41.82,41.89,43800.0,26.4618,26.5692,26.405,26.4492,43800.0
2007-08-29 10:30:00,41.9,42.0,41.83,41.98,18400.0,26.4555,26.5187,26.4113,26.506,18400.0
2007-08-29 11:00:00,42.0,42.05,41.93,42.02,14800.0,26.5187,26.5502,26.4745,26.5313,14800.0
2007-08-29 11:30:00,42.02,42.1,41.97,42.03,12600.0,26.5313,26.5818,26.4997,26.5376,12600.0
2007-08-29 12:00:00,42.01,42.15,42.0,42.1,13400.0,26.525,26.6134,26.5187,26.5818,13400.0
2007-08-29 12:30:00,42.12,42.15,41.97,42.0,16600.0,26.5944,26.6134,26.4997,26.5187,16600.0
2007-08-29 13:00:00,42.02,42.08,41.92,41.98,11200.0,26.5313,26.5692,26.4681,26.506,11200.0
2007-08-29 13:30:00,42.01,42.28,42.01,42.21,25100.0,26.525,26.6954,26.525,26.6512,25100.0
2007-08-29 14:00:00,42.21,42.26,42.02,42.11,31500.0,26.6512,26.6828,26.5313,26.5881,31500.0
2007-08-29 14:30:00,42.11,42.25,42.09,42.14,18600.0,26.5881,26.6765,26.5755,26.6071,18600.0
2007-08-29 15:00:00,42.13,42.46,42.13,42.46,19800.0,26.6007,26.8091,26.6007,26.8091,19800.0
2007-08-29 15:30:00,42.5,42.55,42.29,42.45,99500.0,26.8344,26.8659,26.7018,26.8028,99500.0
2007-08-30 09:30:00,41.97,42.15,41.83,42.05,19900.0,26.4997,26.6134,26.4113,26.5502,19900.0
2007-08-30 10:00:00,42.09,42.28,41.95,42.13,37200.0,26.5755,26.6954,26.4871,26.6007,37200.0
2007-08-30 10:30:00,42.16,42.23,41.94,42.02,31200.0,26.6197,26.6639,26.4808,26.5313,31200.0
2007-08-30 11:00:00,42.02,42.23,41.95,42.02,61300.0,26.5313,26.6639,26.4871,26.5313,61300.0
2007-08-30 11:30:00,42.0,42.09,41.97,42.03,23100.0,26.5187,26.5755,26.4997,26.5376,23100.0
2007-08-30 12:00:00,41.98,42.0,41.79,41.99,30100.0,26.506,26.5187,26.3861,26.5123,30100.0
2007-08-30 12:30:00,41.97,42.09,41.93,42.06,23100.0,26.4997,26.5755,26.4745,26.5565,23100.0
2007-08-30 13:00:00,42.06,42.11,41.95,41.96,13800.0,26.5565,26.5881,26.4871,26.4934,13800.0
2007-08-30 13:30:00,41.86,41.95,41.78,41.94,18600.0,26.4303,26.4871,26.3797,26.4808,18600.0
2007-08-30 14:00:00,41.95,42.0,41.83,41.85,13200.0,26.4871,26.5187,26.4113,26.4239,13200.0
2007-08-30 14:30:00,41.83,41.91,41.74,41.79,22700.0,26.4113,26.4618,26.3545,26.3861,22700.0
2007-08-30 15:00:00,41.86,42.05,41.83,41.99,19200.0,26.4303,26.5502,26.4113,26.5123,19200.0
2007-08-30 15:30:00,42.0,42.02,41.86,42.0,28800.0,26.5187,26.5313,26.4303,26.5187,28800.0
2007-08-31 09:30:00,42.36,42.5,42.0,42.03,26500.0,26.746,26.8344,26.5187,26.5376,26500.0
2007-08-31 10:00:00,42.07,42.14,41.72,41.91,42400.0,26.5629,26.6071,26.3419,26.4618,42400.0
2007-08-31 10:30:00,41.92,42.05,41.88,41.97,25500.0,26.4681,26.5502,26.4429,26.4997,25500.0
2007-08-31 11:00:00,41.97,42.15,41.97,42.05,30400.0,26.4997,26.6134,26.4997,26.5502,30400.0
2007-08-31 11:30:00,42.09,42.2,42.08,42.08,13600.0,26.5755,26.6449,26.5692,26.5692,13600.0
2007-08-31 12:00:00,42.07,42.15,42.01,42.11,16400.0,26.5629,26.6134,26.525,26.5881,16400.0
2007-08-31 12:30:00,42.14,42.15,42.01,42.03,25400.0,26.6071,26.6134,26.525,26.5376,25400.0
2007-08-31 13:00:00,42.06,42.11,42.03,42.09,8200.0,26.5565,26.5881,26.5376,26.5755,8200.0
2007-08-31 13:30:00,42.1,42.13,42.02,42.09,9400.0,26.5818,26.6007,26.5313,26.5755,9400.0
2007-08-31 14:00:00,42.1,42.25,42.1,42.2,19000.0,26.5818,26.6765,26.5818,26.6449,19000.0
2007-08-31 14:30:00,42.2,42.47,42.14,42.45,72400.0,26.6449,26.8154,26.6071,26.8028,72400.0
2007-08-31 15:00:00,42.42,42.5,42.39,42.45,33700.0,26.7838,26.8344,26.7649,26.8028,33700.0
2007-08-31 15:30:00,42.49,42.61,42.34,42.42,72200.0,26.828,26.9038,26.7333,26.7838,72200.0
2007-09-04 09:30:00,42.18,42.63,42.18,42.54,20300.0,26.6323,26.9164,26.6323,26.8596,20300.0
2007-09-04 10:00:00,42.54,42.73,42.49,42.6,16400.0,26.8596,26.9796,26.828,26.8975,16400.0
2007-09-04 10:30:00,42.65,42.74,42.59,42.6,22500.0,26.9291,26.9859,26.8912,26.8975,22500.0
2007-09-04 11:00:00,42.59,42.65,42.53,42.62,14100.0,26.8912,26.9291,26.8533,26.9101,14100.0
2007-09-04 11:30:00,42.62,42.64,42.47,42.56,25100.0,26.9101,26.9227,26.8154,26.8722,25100.0
2007-09-04 12:00:00,42.55,42.55,42.46,42.5,9800.0,26.8659,26.8659,26.8091,26.8344,9800.0
2007-09-04 12:30:00,42.51,42.57,42.43,42.53,12800.0,26.8407,26.8786,26.7902,26.8533,12800.0
2007-09-04 13:00:00,42.56,42.75,42.52,42.65,13200.0,26.8722,26.9922,26.847,26.9291,13200.0
2007-09-04 13:30:00,42.64,42.75,42.55,42.69,14200.0,26.9227,26.9922,26.8659,26.9543,14200.0
2007-09-04 14:00:00,42.68,42.8,42.58,42.77,21200.0,26.948,27.0238,26.8849,27.0048,21200.0
2007-09-04 14:30:00,42.76,42.9,42.76,42.85,16400.0,26.9985,27.0869,26.9985,27.0553,16400.0
2007-09-04 15:00:00,42.84,42.93,42.8,42.83,24100.0,27.049,27.1059,27.0238,27.0427,24100.0
2007-09-04 15:30:00,42.85,42.86,42.55,42.67,60400.0,27.0553,27.0617,26.8659,26.9417,60400.0
2007-09-05 09:30:00,42.47,42.53,42.3,42.33,19300.0,26.8154,26.8533,26.7081,26.727,19300.0
2007-09-05 10:00:00,42.3,42.45,42.25,42.41,29000.0,26.7081,26.8028,26.6765,26.7775,29000.0
2007-09-05 10:30:00,42.46,42.72,42.43,42.7,21700.0,26.8091,26.9733,26.7902,26.9606,21700.0
2007-09-05 11:00:00,42.69,42.83,42.55,42.73,19900.0,26.9543,27.0427,26.8659,26.9796,19900.0
2007-09-05 11:30:00,42.71,42.71,42.47,42.6,13700.0,26.9669,26.9669,26.8154,26.8975,13700.0
2007-09-05 12:00:00,42.57,42.87,42.57,42.87,15400.0,26.8786,27.068,26.8786,27.068,15400.0
2007-09-05 12:30:00,42.87,42.9,42.8,42.88,24600.0,27.068,27.0869,27.0238,27.0743,24600.0
2007-09-05 13:00:00,42.89,42.94,42.73,42.75,19500.0,27.0806,27.1122,26.9796,26.9922,19500.0
2007-09-05 13:30:00,42.74,42.75,42.63,42.69,14100.0,26.9859,26.9922,26.9164,26.9543,14100.0
2007-09-05 14:00:00,42.74,42.81,42.46,42.52,33700.0,26.9859,27.0301,26.8091,26.847,33700.0
2007-09-05 14:30:00,42.52,42.7,42.5,42.7,35000.0,26.847,26.9606,26.8344,26.9606,35000.0
2007-09-05 15:00:00,42.68,42.74,42.51,42.55,25500.0,26.948,26.9859,26.8407,26.8659,25500.0
2007-09-05 15:30:00,42.56,42.8,42.5,42.64,44700.0,26.8722,27.0238,26.8344,26.9227,44700.0
2007-09-06 09:30:00,42.75,43.02,42.6,42.7,29000.0,26.9922,27.1627,26.8975,26.9606,29000.0
2007-09-06 10:00:00,42.73,42.74,42.47,42.64,43800.0,26.9796,26.9859,26.8154,26.9227,43800.0
2007-09-06 10:30:00,42.67,42.8,42.66,42.8,29900.0,26.9417,27.0238,26.9354,27.0238,29900.0
2007-09-06 11:00:00,42.8,43.01,42.72,42.96,23800.0,27.0238,27.1564,26.9733,27.1248,23800.0
2007-09-06 11:30:00,42.95,43.1,42.95,43.06,43300.0,27.1185,27.2132,27.1185,27.1879,43300.0
2007-09-06 12:00:00,43.05,43.2,43.01,43.15,27900.0,27.1816,27.2763,27.1564,27.2448,27900.0
2007-09-06 12:30:00,43.14,43.16,43.0,43.08,28300.0,27.2384,27.2511,27.1501,27.2006,28300.0
2007-09-06 13:00:00,43.08,43.08,42.95,43.03,22600.0,27.2006,27.2006,27.1185,27.169,22600.0
2007-09-06 13:30:00,43.03,43.1,43.0,43.03,25400.0,27.169,27.2132,27.1501,27.169,25400.0
2007-09-06 14:00:00,43.02,43.06,42.99,43.0,27800.0,27.1627,27.1879,27.1437,27.1501,27800.0
2007-09-06 14:30:00,43.0,43.06,43.0,43.02,25500.0,27.1501,27.1879,27.1501,27.1627,25500.0
2007-09-06 15:00:00,43.06,43.06,42.91,43.0,28400.0,27.1879,27.1879,27.0932,27.1501,28400.0
2007-09-06 15:30:00,43.0,43.11,42.92,43.11,29600.0,27.1501,27.2195,27.0995,27.2195,29600.0
2007-09-07 09:30:00,42.65,42.78,42.42,42.42,37800.0,26.9291,27.0111,26.7838,26.7838,37800.0
2007-09-07 10:00:00,42.45,42.5,42.28,42.44,29700.0,26.8028,26.8344,26.6954,26.7965,29700.0
2007-09-07 10:30:00,42.43,42.51,42.28,42.46,24700.0,26.7902,26.8407,26.6954,26.8091,24700.0
2007-09-07 11:00:00,42.42,42.56,42.42,42.45,11500.0,26.7838,26.8722,26.7838,26.8028,11500.0
2007-09-07 11:30:00,42.49,42.58,42.4,42.54,20000.0,26.828,26.8849,26.7712,26.8596,20000.0
2007-09-07 12:00:00,42.58,42.58,42.43,42.54,13500.0,26.8849,26.8849,26.7902,26.8596,13500.0
2007-09-07 12:30:00,42.55,42.68,42.54,42.6,13500.0,26.8659,26.948,26.8596,26.8975,13500.0
2007-09-07 13:00:00,42.59,42.8,42.56,42.67,18000.0,26.8912,27.0238,26.8722,26.9417,18000.0
2007-09-07 13:30:00,42.66,42.72,42.4,42.43,20800.0,26.9354,26.9733,26.7712,26.7902,20800.0
2007-09-07 14:00:00,42.44,42.51,42.42,42.49,16200.0,26.7965,26.8407,26.7838,26.828,16200.0
2007-09-07 14:30:00,42.47,42.51,42.4,42.4,14300.0,26.8154,26.8407,26.7712,26.7712,14300.0
2007-09-07 15:00:00,42.41,42.56,42.32,42.4,30200.0,26.7775,26.8722,26.7207,26.7712,30200.0
2007-09-07 15:30:00,42.4,42.54,42.4,42.45,49300.0,26.7712,26.8596,26.7712,26.8028,49300.0
2007-09-10 09:30:00,43.95,44.29,43.0,43.0,78400.0,27.7499,27.9646,27.1501,27.1501,78400.0
2007-09-10 10:00:00,43.0,43.1,42.76,42.96,78000.0,27.1501,27.2132,26.9985,27.1248,78000.0
2007-09-10 10:30:00,42.94,43.24,42.92,43.09,106200.0,27.1122,27.3016,27.0995,27.2069,106200.0
2007-09-10 11:00:00,43.15,43.18,42.98,43.18,35900.0,27.2448,27.2637,27.1374,27.2637,35900.0
2007-09-10 11:30:00,43.18,43.27,42.96,43.27,23400.0,27.2637,27.3205,27.1248,27.3205,23400.0
2007-09-10 12:00:00,43.26,43.46,43.26,43.37,26800.0,27.3142,27.4405,27.3142,27.3837,26800.0
2007-09-10 12:30:00,43.39,43.46,43.31,43.44,32600.0,27.3963,27.4405,27.3458,27.4279,32600.0
2007-09-10 13:00:00,43.43,43.67,43.34,43.64,59900.0,27.4216,27.5731,27.3647,27.5541,59900.0
2007-09-10 13:30:00,43.61,43.77,43.55,43.64,30300.0,27.5352,27.6362,27.4973,27.5541,30300.0
2007-09-10 14:00:00,43.64,43.84,43.58,43.81,73300.0,27.5541,27.6804,27.5163,27.6615,73300.0
2007-09-10 14:30:00,43.81,43.9,43.74,43.78,53900.0,27.6615,27.7183,27.6173,27.6425,53900.0
2007-09-10 15:00:00,43.8,43.92,43.73,43.76,96900.0,27.6552,27.7309,27.611,27.6299,96900.0
2007-09-10 15:30:00,43.78,43.78,43.34,43.43,133200.0,27.6425,27.6425,27.3647,27.4216,133200.0
2007-09-11 09:30:00,43.81,44.2,43.57,44.19,21500.0,27.6615,27.9077,27.5099,27.9014,21500.0
2007-09-11 10:00:00,44.19,44.2,43.83,43.86,23400.0,27.9014,27.9077,27.6741,27.6931,23400.0
2007-09-11 10:30:00,43.86,43.86,43.57,43.58,23800.0,27.6931,27.6931,27.5099,27.5163,23800.0
2007-09-11 11:00:00,43.57,43.57,43.34,43.5,21800.0,27.5099,27.5099,27.3647,27.4658,21800.0
2007-09-11 11:30:00,43.51,43.52,43.32,43.36,20200.0,27.4721,27.4784,27.3521,27.3774,20200.0
2007-09-11 12:00:00,43.32,43.34,43.15,43.28,15400.0,27.3521,27.3647,27.2448,27.3268,15400.0
2007-09-11 12:30:00,43.29,43.46,43.28,43.43,20900.0,27.3332,27.4405,27.3268,27.4216,20900.0
2007-09-11 13:00:00,43.43,43.47,43.3,43.4,18300.0,27.4216,27.4468,27.3395,27.4026,18300.0
2007-09-11 13:30:00,43.37,43.51,43.33,43.47,19000.0,27.3837,27.4721,27.3584,27.4468,19000.0
2007-09-11 14:00:00,43.46,43.66,43.46,43.62,27200.0,27.4405,27.5668,27.4405,27.5415,27200.0
2007-09-11 14:30:00,43.59,43.59,43.34,43.36,30100.0,27.5226,27.5226,27.3647,27.3774,30100.0
2007-09-11 15:00:00,43.37,43.55,43.32,43.43,32900.0,27.3837,27.4973,27.3521,27.4216,32900.0
2007-09-11 15:30:00,43.43,43.51,43.28,43.47,47500.0,27.4216,27.4721,27.3268,27.4468,47500.0
2007-09-12 09:30:00,43.4,43.72,43.21,43.55,18700.0,27.4026,27.6047,27.2826,27.4973,18700.0
2007-09-12 10:00:00,43.57,43.57,43.31,43.38,22500.0,27.5099,27.5099,27.3458,27.39,22500.0
2007-09-12 10:30:00,43.35,43.56,43.31,43.31,26800.0,27.371,27.5036,27.3458,27.3458,26800.0
2007-09-12 11:00:00,43.31,43.5,43.31,43.4,24600.0,27.3458,27.4658,27.3458,27.4026,24600.0
2007-09-12 11:30:00,43.4,43.42,43.19,43.25,15700.0,27.4026,27.4152,27.27,27.3079,15700.0
2007-09-12 12:00:00,43.26,43.39,43.17,43.17,22700.0,27.3142,27.3963,27.2574,27.2574,22700.0
2007-09-12 12:30:00,43.2,43.22,43.1,43.16,23900.0,27.2763,27.289,27.2132,27.2511,23900.0
2007-09-12 13:00:00,43.18,43.21,43.06,43.21,13200.0,27.2637,27.2826,27.1879,27.2826,13200.0
2007-09-12 13:30:00,43.19,43.37,43.12,43.35,15100.0,27.27,27.3837,27.2258,27.371,15100.0
2007-09-12 14:00:00,43.36,43.55,43.33,43.42,23400.0,27.3774,27.4973,27.3584,27.4152,23400.0
2007-09-12 14:30:00,43.41,43.49,43.38,43.49,15900.0,27.4089,27.4594,27.39,27.4594,15900.0
2007-09-12 15:00:00,43.49,43.51,43.3,43.3,23900.0,27.4594,27.4721,27.3395,27.3395,23900.0
2007-09-12 15:30:00,43.28,43.39,43.21,43.26,36800.0,27.3268,27.3963,27.2826,27.3142,36800.0
2007-09-13 09:30:00,43.54,43.62,42.81,43.15,13500.0,27.491,27.5415,27.0301,27.2448,13500.0
2007-09-13 10:00:00,43.18,43.3,43.1,43.23,17700.0,27.2637,27.3395,27.2132,27.2953,17700.0
2007-09-13 10:30:00,43.2,43.5,43.19,43.47,20800.0,27.2763,27.4658,27.27,27.4468,20800.0
2007-09-13 11:00:00,43.5,43.54,43.39,43.43,9800.0,27.4658,27.491,27.3963,27.4216,9800.0
2007-09-13 11:30:00,43.42,43.44,43.27,43.34,13700.0,27.4152,27.4279,27.3205,27.3647,13700.0
2007-09-13 12:00:00,43.34,43.47,43.25,43.47,14500.0,27.3647,27.4468,27.3079,27.4468,14500.0
2007-09-13 12:30:00,43.48,43.52,43.4,43.5,28000.0,27.4531,27.4784,27.4026,27.4658,28000.0
2007-09-13 13:00:00,43.5,43.8,43.49,43.77,25400.0,27.4658,27.6552,27.4594,27.6362,25400.0
2007-09-13 13:30:00,43.76,43.85,43.76,43.83,44000.0,27.6299,27.6867,27.6299,27.6741,44000.0
2007-09-13 14:00:00,43.84,43.94,43.74,43.74,31800.0,27.6804,27.7436,27.6173,27.6173,31800.0
2007-09-13 14:30:00,43.76,43.92,43.75,43.83,19600.0,27.6299,27.7309,27.6236,27.6741,19600.0
2007-09-13 15:00:00,43.84,43.91,43.66,43.72,26100.0,27.6804,27.7246,27.5668,27.6047,26100.0
2007-09-13 15:30:00,43.72,43.85,43.59,43.66,41200.0,27.6047,27.6867,27.5226,27.5668,41200.0
2007-09-14 09:30:00,43.26,43.52,43.0,43.23,11700.0,27.3142,27.4784,27.1501,27.2953,11700.0
2007-09-14 10:00:00,43.23,43.44,43.23,43.39,17100.0,27.2953,27.4279,27.2953,27.3963,17100.0
2007-09-14 10:30:00,43.38,43.59,43.37,43.58,13800.0,27.39,27.5226,27.3837,27.5163,13800.0
2007-09-14 11:00:00,43.58,43.62,43.38,43.48,22600.0,27.5163,27.5415,27.39,27.4531,22600.0
2007-09-14 11:30:00,43.5,43.71,43.49,43.69,8800.0,27.4658,27.5983,27.4594,27.5857,8800.0
2007-09-14 12:00:00,43.71,43.8,43.5,43.51,19100.0,27.5983,27.6552,27.4658,27.4721,19100.0
2007-09-14 12:30:00,43.51,43.53,43.37,43.37,29500.0,27.4721,27.4847,27.3837,27.3837,29500.0
2007-09-14 13:00:00,43.39,43.53,43.36,43.53,10600.0,27.3963,27.4847,27.3774,27.4847,10600.0
2007-09-14 13:30:00,43.49,43.53,43.38,43.47,18800.0,27.4594,27.4847,27.39,27.4468,18800.0
2007-09-14 14:00:00,43.46,43.47,43.32,43.34,18500.0,27.4405,27.4468,27.3521,27.3647,18500.0
2007-09-14 14:30:00,43.33,43.37,43.2,43.27,29700.0,27.3584,27.3837,27.2763,27.3205,29700.0
2007-09-14 15:00:00,43.29,43.41,43.27,43.4,56100.0,27.3332,27.4089,27.3205,27.4026,56100.0
2007-09-14 15:30:00,43.39,43.5,43.31,43.38,62500.0,27.3963,27.4658,27.3458,27.39,62500.0
2007-09-17 09:30:00,43.38,43.43,43.19,43.29,11800.0,27.39,27.4216,27.27,27.3332,11800.0
2007-09-17 10:00:00,43.31,43.36,43.19,43.24,12000.0,27.3458,27.3774,27.27,27.3016,12000.0
2007-09-17 10:30:00,43.29,43.39,43.21,43.33,27900.0,27.3332,27.3963,27.2826,27.3584,27900.0
2007-09-17 11:00:00,43.32,43.37,43.2,43.25,38400.0,27.3521,27.3837,27.2763,27.3079,38400.0
2007-09-17 11:30:00,43.25,43.35,43.23,43.31,11200.0,27.3079,27.371,27.2953,27.3458,11200.0
2007-09-17 12:00:00,43.32,43.43,43.32,43.42,13100.0,27.3521,27.4216,27.3521,27.4152,13100.0
2007-09-17 12:30:00,43.44,43.58,43.4,43.56,8000.0,27.4279,27.5163,27.4026,27.5036,8000.0
2007-09-17 13:00:00,43.56,43.57,43.46,43.46,7800.0,27.5036,27.5099,27.4405,27.4405,7800.0
2007-09-17 13:30:00,43.49,43.49,43.29,43.36,29500.0,27.4594,27.4594,27.3332,27.3774,29500.0
2007-09-17 14:00:00,43.37,43.39,43.17,43.26,27800.0,27.3837,27.3963,27.2574,27.3142,27800.0
2007-09-17 14:30:00,43.26,43.33,43.13,43.26,23300.0,27.3142,27.3584,27.2321,27.3142,23300.0
2007-09-17 15:00:00,43.26,43.49,43.19,43.37,22000.0,27.3142,27.4594,27.27,27.3837,22000.0
2007-09-17 15:30:00,43.37,43.41,43.2,43.22,35800.0,27.3837,27.4089,27.2763,27.289,35800.0
2007-09-18 09:30:00,43.47,43.59,43.05,43.1,13300.0,27.4468,27.5226,27.1816,27.2132,13300.0
2007-09-18 10:00:00,43.09,43.15,42.89,43.07,29500.0,27.2069,27.2448,27.0806,27.1943,29500.0
2007-09-18 10:30:00,43.06,43.2,42.91,43.11,40200.0,27.1879,27.2763,27.0932,27.2195,40200.0
2007-09-18 11:00:00,43.14,43.43,43.11,43.25,21100.0,27.2384,27.4216,27.2195,27.3079,21100.0
2007-09-18 11:30:00,43.25,43.3,43.23,43.29,14500.0,27.3079,27.3395,27.2953,27.3332,14500.0
2007-09-18 12:00:00,43.32,43.35,43.29,43.3,8400.0,27.3521,27.371,27.3332,27.3395,8400.0
2007-09-18 12:30:00,43.3,43.44,43.3,43.38,12700.0,27.3395,27.4279,27.3395,27.39,12700.0
2007-09-18 13:00:00,43.38,43.43,43.23,43.38,28500.0,27.39,27.4216,27.2953,27.39,28500.0
2007-09-18 13:30:00,43.39,43.58,43.39,43.55,18700.0,27.3963,27.5163,27.3963,27.4973,18700.0
2007-09-18 14:00:00,43.55,44.0,43.43,43.95,36100.0,27.4973,27.7814,27.4216,27.7499,36100.0
2007-09-18 14:30:00,43.96,44.24,43.93,44.12,100200.0,27.7562,27.933,27.7373,27.8572,100200.0
2007-09-18 15:00:00,44.09,44.35,43.98,44.33,54000.0,27.8383,28.0024,27.7688,27.9898,54000.0
2007-09-18 15:30:00,44.35,44.54,44.26,44.54,62800.0,28.0024,28.1224,27.9456,28.1224,62800.0
2007-09-19 09:30:00,45.41,46.4,45.41,45.89,103800.0,28.6717,29.2968,28.6717,28.9748,103800.0
2007-09-19 10:00:00,45.89,45.89,45.55,45.77,91100.0,28.9748,28.9748,28.7601,28.899,91100.0
2007-09-19 10:30:00,45.76,45.78,45.5,45.6,103200.0,28.8927,28.9053,28.7285,28.7917,103200.0
2007-09-19 11:00:00,45.61,45.81,45.6,45.76,27200.0,28.798,28.9243,28.7917,28.8927,27200.0
2007-09-19 11:30:00,45.74,45.78,45.55,45.6,29600.0,28.8801,28.9053,28.7601,28.7917,29600.0
2007-09-19 12:00:00,45.6,45.6,45.51,45.57,33800.0,28.7917,28.7917,28.7349,28.7727,33800.0
2007-09-19 12:30:00,45.59,45.6,45.46,45.5,20100.0,28.7854,28.7917,28.7033,28.7285,20100.0
2007-09-19 13:00:00,45.5,45.5,45.28,45.35,43300.0,28.7285,28.7285,28.5896,28.6338,43300.0
2007-09-19 13:30:00,45.32,45.4,45.15,45.15,40500.0,28.6149,28.6654,28.5076,28.5076,40500.0
2007-09-19 14:00:00,45.15,45.17,45.0,45.04,58500.0,28.5076,28.5202,28.4128,28.4381,58500.0
2007-09-19 14:30:00,45.02,45.37,44.99,45.33,88500.0,28.4255,28.6465,28.4065,28.6212,88500.0
2007-09-19 15:00:00,45.33,45.39,45.25,45.33,57200.0,28.6212,28.6591,28.5707,28.6212,57200.0
2007-09-19 15:30:00,45.33,45.48,45.24,45.4,65100.0,28.6212,28.7159,28.5644,28.6654,65100.0
2007-09-20 09:30:00,45.14,45.14,44.62,44.76,26300.0,28.5012,28.5012,28.1729,28.2613,26300.0
2007-09-20 10:00:00,44.77,45.23,44.72,45.21,18500.0,28.2676,28.5581,28.2361,28.5454,18500.0
2007-09-20 10:30:00,45.23,45.23,45.0,45.07,18300.0,28.5581,28.5581,28.4128,28.457,18300.0
2007-09-20 11:00:00,45.06,45.11,45.0,45.01,23500.0,28.4507,28.4823,28.4128,28.4192,23500.0
2007-09-20 11:30:00,45.03,45.04,44.88,44.91,16700.0,28.4318,28.4381,28.3371,28.356,16700.0
2007-09-20 12:00:00,44.91,45.09,44.91,44.96,23200.0,28.356,28.4697,28.356,28.3876,23200.0
2007-09-20 12:30:00,44.96,45.07,44.91,45.05,18300.0,28.3876,28.457,28.356,28.4444,18300.0
2007-09-20 13:00:00,45.04,45.04,44.61,44.66,50700.0,28.4381,28.4381,28.1666,28.1982,50700.0
2007-09-20 13:30:00,44.64,44.75,44.64,44.74,16600.0,28.1855,28.255,28.1855,28.2487,16600.0
2007-09-20 14:00:00,44.74,44.83,44.67,44.67,27000.0,28.2487,28.3055,28.2045,28.2045,27000.0
2007-09-20 14:30:00,44.62,44.75,44.54,44.58,42500.0,28.1729,28.255,28.1224,28.1477,42500.0
2007-09-20 15:00:00,44.61,44.85,44.53,44.59,46700.0,28.1666,28.3181,28.1161,28.154,46700.0
2007-09-20 15:30:00,44.58,44.74,44.53,44.67,45500.0,28.1477,28.2487,28.1161,28.2045,45500.0
2007-09-21 09:30:00,45.05,45.05,44.16,44.16,110900.0,28.4444,28.4444,27.8825,27.8825,110900.0
2007-09-21 10:00:00,44.12,44.21,43.91,43.96,21000.0,27.8572,27.914,27.7246,27.7562,21000.0
2007-09-21 10:30:00,43.98,44.31,43.97,44.31,21400.0,27.7688,27.9772,27.7625,27.9772,21400.0
2007-09-21 11:00:00,44.26,44.46,44.2,44.36,17600.0,27.9456,28.0719,27.9077,28.0088,17600.0
2007-09-21 11:30:00,44.39,44.41,44.34,44.39,15700.0,28.0277,28.0403,27.9961,28.0277,15700.0
2007-09-21 12:00:00,44.4,44.4,44.26,44.3,16400.0,28.034,28.034,27.9456,27.9709,16400.0
2007-09-21 12:30:00,44.31,44.43,44.26,44.31,20700.0,27.9772,28.0529,27.9456,27.9772,20700.0
2007-09-21 13:00:00,44.31,44.33,44.27,44.32,15600.0,27.9772,27.9898,27.9519,27.9835,15600.0
2007-09-21 13:30:00,44.33,44.38,44.26,44.27,29300.0,27.9898,28.0214,27.9456,27.9519,29300.0
2007-09-21 14:00:00,44.27,44.32,44.14,44.2,23700.0,27.9519,27.9835,27.8698,27.9077,23700.0
2007-09-21 14:30:00,44.21,44.28,44.16,44.27,23000.0,27.914,27.9582,27.8825,27.9519,23000.0
2007-09-21 15:00:00,44.27,44.28,44.17,44.24,29700.0,27.9519,27.9582,27.8888,27.933,29700.0
2007-09-21 15:30:00,44.24,44.26,44.11,44.12,52300.0,27.933,27.9456,27.8509,27.8572,52300.0
2007-09-24 09:30:00,43.95,44.08,43.44,43.51,21500.0,27.7499,27.832,27.4279,27.4721,21500.0
2007-09-24 10:00:00,43.46,43.71,43.29,43.69,17500.0,27.4405,27.5983,27.3332,27.5857,17500.0
2007-09-24 10:30:00,43.72,43.72,43.6,43.66,16500.0,27.6047,27.6047,27.5289,27.5668,16500.0
2007-09-24 11:00:00,43.66,43.69,43.56,43.6,18100.0,27.5668,27.5857,27.5036,27.5289,18100.0
2007-09-24 11:30:00,43.61,43.64,43.54,43.6,12900.0,27.5352,27.5541,27.491,27.5289,12900.0
2007-09-24 12:00:00,43.6,43.62,43.58,43.61,12400.0,27.5289,27.5415,27.5163,27.5352,12400.0
2007-09-24 12:30:00,43.61,43.61,43.3,43.34,15100.0,27.5352,27.5352,27.3395,27.3647,15100.0
2007-09-24 13:00:00,43.35,43.41,43.22,43.24,28100.0,27.371,27.4089,27.289,27.3016,28100.0
2007-09-24 13:30:00,43.24,43.34,43.15,43.28,17300.0,27.3016,27.3647,27.2448,27.3268,17300.0
2007-09-24 14:00:00,43.26,43.38,43.15,43.2,14600.0,27.3142,27.39,27.2448,27.2763,14600.0
2007-09-24 14:30:00,43.15,43.24,43.07,43.19,22800.0,27.2448,27.3016,27.1943,27.27,22800.0
2007-09-24 15:00:00,43.18,43.34,43.13,43.32,42500.0,27.2637,27.3647,27.2321,27.3521,42500.0
2007-09-24 15:30:00,43.31,43.34,43.17,43.24,39600.0,27.3458,27.3647,27.2574,27.3016,39600.0
2007-09-25 09:30:00,42.91,42.99,42.63,42.77,20900.0,27.0932,27.1437,26.9164,27.0048,20900.0
2007-09-25 10:00:00,42.75,43.08,42.72,42.97,18200.0,26.9922,27.2006,26.9733,27.1311,18200.0
2007-09-25 10:30:00,42.96,43.04,42.79,42.85,20700.0,27.1248,27.1753,27.0175,27.0553,20700.0
2007-09-25 11:00:00,42.86,43.01,42.8,42.81,25800.0,27.0617,27.1564,27.0238,27.0301,25800.0
2007-09-25 11:30:00,42.81,42.86,42.77,42.85,19700.0,27.0301,27.0617,27.0048,27.0553,19700.0
2007-09-25 12:00:00,42.84,42.86,42.75,42.77,19600.0,27.049,27.0617,26.9922,27.0048,19600.0
2007-09-25 12:30:00,42.77,42.93,42.75,42.86,15900.0,27.0048,27.1059,26.9922,27.0617,15900.0
2007-09-25 13:00:00,42.84,42.92,42.82,42.89,11100.0,27.049,27.0995,27.0364,27.0806,11100.0
2007-09-25 13:30:00,42.89,42.9,42.73,42.85,26700.0,27.0806,27.0869,26.9796,27.0553,26700.0
2007-09-25 14:00:00,42.84,42.85,42.76,42.84,15700.0,27.049,27.0553,26.9985,27.049,15700.0
2007-09-25 14:30:00,42.82,42.86,42.75,42.83,16300.0,27.0364,27.0617,26.9922,27.0427,16300.0
2007-09-25 15:00:00,42.86,42.87,42.68,42.76,20000.0,27.0617,27.068,26.948,26.9985,20000.0
2007-09-25 15:30:00,42.76,42.88,42.71,42.88,37500.0,26.9985,27.0743,26.9669,27.0743,37500.0
2007-09-26 09:30:00,42.95,43.26,42.41,42.65,34300.0,27.1185,27.3142,26.7775,26.9291,34300.0
2007-09-26 10:00:00,42.64,42.86,42.64,42.79,16100.0,26.9227,27.0617,26.9227,27.0175,16100.0
2007-09-26 10:30:00,42.8,42.88,42.71,42.87,27100.0,27.0238,27.0743,26.9669,27.068,27100.0
2007-09-26 11:00:00,42.86,43.01,42.76,42.84,39900.0,27.0617,27.1564,26.9985,27.049,39900.0
2007-09-26 11:30:00,42.79,42.84,42.58,42.62,47800.0,27.0175,27.049,26.8849,26.9101,47800.0
2007-09-26 12:00:00,42.64,42.68,42.44,42.58,34500.0,26.9227,26.948,26.7965,26.8849,34500.0
2007-09-26 12:30:00,42.59,42.67,42.55,42.6,30200.0,26.8912,26.9417,26.8659,26.8975,30200.0
2007-09-26 13:00:00,42.62,42.69,42.47,42.52,38100.0,26.9101,26.9543,26.8154,26.847,38100.0
2007-09-26 13:30:00,42.54,42.55,42.17,42.41,28600.0,26.8596,26.8659,26.626,26.7775,28600.0
2007-09-26 14:00:00,42.43,42.61,42.41,42.53,38600.0,26.7902,26.9038,26.7775,26.8533,38600.0
2007-09-26 14:30:00,42.56,42.62,42.39,42.41,41500.0,26.8722,26.9101,26.7649,26.7775,41500.0
2007-09-26 15:00:00,42.43,42.65,42.43,42.49,66300.0,26.7902,26.9291,26.7902,26.828,66300.0
2007-09-26 15:30:00,42.48,42.51,42.27,42.36,80900.0,26.8217,26.8407,26.6891,26.746,80900.0
2007-09-27 09:30:00,42.42,42.87,42.42,42.6,67200.0,26.7838,27.068,26.7838,26.8975,67200.0
2007-09-27 10:00:00,42.58,43.05,42.5,43.01,32000.0,26.8849,27.1816,26.8344,27.1564,32000.0
2007-09-27 10:30:00,43.0,43.02,42.9,42.96,44800.0,27.1501,27.1627,27.0869,27.1248,44800.0
2007-09-27 11:00:00,42.94,42.96,42.77,42.81,14900.0,27.1122,27.1248,27.0048,27.0301,14900.0
2007-09-27 11:30:00,42.82,42.97,42.81,42.94,15000.0,27.0364,27.1311,27.0301,27.1122,15000.0
2007-09-27 12:00:00,42.94,43.1,42.92,43.08,13900.0,27.1122,27.2132,27.0995,27.2006,13900.0
2007-09-27 12:30:00,43.08,43.17,42.99,43.01,20900.0,27.2006,27.2574,27.1437,27.1564,20900.0
2007-09-27 13:00:00,42.99,43.05,42.89,42.89,19000.0,27.1437,27.1816,27.0806,27.0806,19000.0
2007-09-27 13:30:00,42.88,42.9,42.66,42.66,27200.0,27.0743,27.0869,26.9354,26.9354,27200.0
2007-09-27 14:00:00,42.67,42.74,42.6,42.63,37200.0,26.9417,26.9859,26.8975,26.9164,37200.0
2007-09-27 14:30:00,42.63,42.63,42.5,42.51,53700.0,26.9164,26.9164,26.8344,26.8407,53700.0
2007-09-27 15:00:00,42.52,42.63,42.52,42.6,53000.0,26.847,26.9164,26.847,26.8975,53000.0
2007-09-27 15:30:00,42.6,42.8,42.57,42.75,61000.0,26.8975,27.0238,26.8786,26.9922,61000.0
2007-09-28 09:30:00,42.66,42.83,42.4,42.42,37900.0,26.9354,27.0427,26.7712,26.7838,37900.0
2007-09-28 10:00:00,42.43,42.47,42.3,42.35,40400.0,26.7902,26.8154,26.7081,26.7396,40400.0
2007-09-28 10:30:00,42.35,42.74,42.35,42.62,70300.0,26.7396,26.9859,26.7396,26.9101,70300.0
2007-09-28 11:00:00,42.65,42.75,42.58,42.61,43800.0,26.9291,26.9922,26.8849,26.9038,43800.0
2007-09-28 11:30:00,42.59,42.69,42.52,42.62,15200.0,26.8912,26.9543,26.847,26.9101,15200.0
2007-09-28 12:00:00,42.64,42.69,42.6,42.64,13000.0,26.9227,26.9543,26.8975,26.9227,13000.0
2007-09-28 12:30:00,42.64,42.67,42.63,42.65,16500.0,26.9227,26.9417,26.9164,26.9291,16500.0
2007-09-28 13:00:00,42.66,42.74,42.64,42.69,17000.0,26.9354,26.9859,26.9227,26.9543,17000.0
2007-09-28 13:30:00,42.68,42.69,42.58,42.58,15100.0,26.948,26.9543,26.8849,26.8849,15100.0
2007-09-28 14:00:00,42.61,42.65,42.47,42.47,22900.0,26.9038,26.9291,26.8154,26.8154,22900.0
2007-09-28 14:30:00,42.46,42.52,42.37,42.44,32900.0,26.8091,26.847,26.7523,26.7965,32900.0
2007-09-28 15:00:00,42.44,42.44,42.3,42.43,51900.0,26.7965,26.7965,26.7081,26.7902,51900.0
2007-09-28 15:30:00,42.42,42.44,42.17,42.22,126800.0,26.7838,26.7965,26.626,26.6576,126800.0
2007-10-01 09:30:00,42.0,42.4,41.77,42.31,33300.0,26.5187,26.7712,26.3734,26.7144,33300.0
2007-10-01 10:00:00,42.32,42.56,42.3,42.48,20700.0,26.7207,26.8722,26.7081,26.8217,20700.0
2007-10-01 10:30:00,42.5,42.5,42.43,42.43,17300.0,26.8344,26.8344,26.7902,26.7902,17300.0
2007-10-01 11:00:00,42.44,42.47,42.37,42.42,24100.0,26.7965,26.8154,26.7523,26.7838,24100.0
2007-10-01 11:30:00,42.4,42.54,42.39,42.51,23600.0,26.7712,26.8596,26.7649,26.8407,23600.0
2007-10-01 12:00:00,42.5,42.61,42.5,42.61,16800.0,26.8344,26.9038,26.8344,26.9038,16800.0
2007-10-01 12:30:00,42.61,42.61,42.44,42.44,13900.0,26.9038,26.9038,26.7965,26.7965,13900.0
2007-10-01 13:00:00,42.44,42.63,42.42,42.63,18900.0,26.7965,26.9164,26.7838,26.9164,18900.0
2007-10-01 13:30:00,42.62,42.64,42.43,42.43,18200.0,26.9101,26.9227,26.7902,26.7902,18200.0
2007-10-01 14:00:00,42.42,42.56,42.42,42.54,33300.0,26.7838,26.8722,26.7838,26.8596,33300.0
2007-10-01 14:30:00,42.54,42.63,42.47,42.6,44600.0,26.8596,26.9164,26.8154,26.8975,44600.0
2007-10-01 15:00:00,42.59,42.63,42.48,42.53,20500.0,26.8912,26.9164,26.8217,26.8533,20500.0
2007-10-01 15:30:00,42.52,42.6,42.43,42.54,59200.0,26.847,26.8975,26.7902,26.8596,59200.0
2007-10-02 09:30:00,42.76,42.93,42.75,42.89,15900.0,26.9985,27.1059,26.9922,27.0806,15900.0
2007-10-02 10:00:00,42.89,43.22,42.75,43.16,20200.0,27.0806,27.289,26.9922,27.2511,20200.0
2007-10-02 10:30:00,43.09,43.21,43.03,43.15,13000.0,27.2069,27.2826,27.169,27.2448,13000.0
2007-10-02 11:00:00,43.16,43.16,43.07,43.14,7900.0,27.2511,27.2511,27.1943,27.2384,7900.0
2007-10-02 11:30:00,43.12,43.17,43.08,43.1,4400.0,27.2258,27.2574,27.2006,27.2132,4400.0
2007-10-02 12:00:00,43.11,43.14,42.98,42.99,16600.0,27.2195,27.2384,27.1374,27.1437,16600.0
2007-10-02 12:30:00,42.98,42.98,42.9,42.93,4500.0,27.1374,27.1374,27.0869,27.1059,4500.0
2007-10-02 13:00:00,42.94,43.03,42.9,42.9,7800.0,27.1122,27.169,27.0869,27.0869,7800.0
2007-10-02 13:30:00,42.9,42.94,42.84,42.92,8400.0,27.0869,27.1122,27.049,27.0995,8400.0
2007-10-02 14:00:00,42.9,43.03,42.84,42.99,30300.0,27.0869,27.169,27.049,27.1437,30300.0
2007-10-02 14:30:00,43.01,43.09,42.97,43.08,21500.0,27.1564,27.2069,27.1311,27.2006,21500.0
2007-10-02 15:00:00,43.09,43.15,42.97,43.06,28800.0,27.2069,27.2448,27.1311,27.1879,28800.0
2007-10-02 15:30:00,43.05,43.3,43.03,43.09,45700.0,27.1816,27.3395,27.169,27.2069,45700.0
2007-10-03 09:30:00,43.04,43.19,42.88,42.95,17300.0,27.1753,27.27,27.0743,27.1185,17300.0
2007-10-03 10:00:00,42.97,43.37,42.92,43.37,25100.0,27.1311,27.3837,27.0995,27.3837,25100.0
2007-10-03 10:30:00,43.36,43.42,43.24,43.42,26300.0,27.3774,27.4152,27.3016,27.4152,26300.0
2007-10-03 11:00:00,43.42,43.56,43.4,43.51,17400.0,27.4152,27.5036,27.4026,27.4721,17400.0
2007-10-03 11:30:00,43.49,43.61,43.48,43.54,12400.0,27.4594,27.5352,27.4531,27.491,12400.0
2007-10-03 12:00:00,43.53,43.58,43.51,43.54,9200.0,27.4847,27.5163,27.4721,27.491,9200.0
2007-10-03 12:30:00,43.53,43.57,43.45,43.47,12200.0,27.4847,27.5099,27.4342,27.4468,12200.0
2007-10-03 13:00:00,43.48,43.51,43.31,43.35,12700.0,27.4531,27.4721,27.3458,27.371,12700.0
2007-10-03 13:30:00,43.36,43.41,43.21,43.25,19000.0,27.3774,27.4089,27.2826,27.3079,19000.0
2007-10-03 14:00:00,43.26,43.27,43.15,43.2,16700.0,27.3142,27.3205,27.2448,27.2763,16700.0
2007-10-03 14:30:00,43.2,43.24,43.15,43.24,14100.0,27.2763,27.3016,27.2448,27.3016,14100.0
2007-10-03 15:00:00,43.23,43.32,43.17,43.22,23200.0,27.2953,27.3521,27.2574,27.289,23200.0
2007-10-03 15:30:00,43.23,43.3,43.11,43.29,33000.0,27.2953,27.3395,27.2195,27.3332,33000.0
2007-10-04 09:30:00,43.54,43.62,43.39,43.43,8200.0,27.491,27.5415,27.3963,27.4216,8200.0
2007-10-04 10:00:00,43.45,43.51,43.4,43.4,16300.0,27.4342,27.4721,27.4026,27.4026,16300.0
2007-10-04 10:30:00,43.39,43.69,43.36,43.67,55200.0,27.3963,27.5857,27.3774,27.5731,55200.0
2007-10-04 11:00:00,43.68,43.83,43.62,43.73,34000.0,27.5794,27.6741,27.5415,27.611,34000.0
2007-10-04 11:30:00,43.73,43.82,43.7,43.77,28000.0,27.611,27.6678,27.592,27.6362,28000.0
2007-10-04 12:00:00,43.76,43.8,43.67,43.76,19700.0,27.6299,27.6552,27.5731,27.6299,19700.0
2007-10-04 12:30:00,43.73,43.81,43.67,43.71,12700.0,27.611,27.6615,27.5731,27.5983,12700.0
2007-10-04 13:00:00,43.71,43.72,43.61,43.69,12900.0,27.5983,27.6047,27.5352,27.5857,12900.0
2007-10-04 13:30:00,43.68,43.83,43.62,43.62,27100.0,27.5794,27.6741,27.5415,27.5415,27100.0
2007-10-04 14:00:00,43.64,43.75,43.62,43.7,23700.0,27.5541,27.6236,27.5415,27.592,23700.0
2007-10-04 14:30:00,43.69,43.76,43.67,43.7,34300.0,27.5857,27.6299,27.5731,27.592,34300.0
2007-10-04 15:00:00,43.7,43.71,43.64,43.64,14400.0,27.592,27.5983,27.5541,27.5541,14400.0
2007-10-04 15:30:00,43.64,43.72,43.49,43.6,64300.0,27.5541,27.6047,27.4594,27.5289,64300.0
2007-10-05 09:30:00,43.75,43.95,43.67,43.92,13200.0,27.6236,27.7499,27.5731,27.7309,13200.0
2007-10-05 10:00:00,43.92,43.95,43.76,43.79,18100.0,27.7309,27.7499,27.6299,27.6489,18100.0
2007-10-05 10:30:00,43.76,43.87,43.74,43.86,24200.0,27.6299,27.6994,27.6173,27.6931,24200.0
2007-10-05 11:00:00,43.86,43.94,43.86,43.89,19400.0,27.6931,27.7436,27.6931,27.712,19400.0
2007-10-05 11:30:00,43.9,44.0,43.88,43.94,22700.0,27.7183,27.7814,27.7057,27.7436,22700.0
2007-10-05 12:00:00,43.94,43.95,43.82,43.87,24600.0,27.7436,27.7499,27.6678,27.6994,24600.0
2007-10-05 12:30:00,43.88,43.9,43.84,43.87,4400.0,27.7057,27.7183,27.6804,27.6994,4400.0
2007-10-05 13:00:00,43.85,43.9,43.84,43.87,6300.0,27.6867,27.7183,27.6804,27.6994,6300.0
2007-10-05 13:30:00,43.87,44.0,43.87,44.0,12500.0,27.6994,27.7814,27.6994,27.7814,12500.0
2007-10-05 14:00:00,43.98,44.07,43.98,44.03,14000.0,27.7688,27.8256,27.7688,27.8004,14000.0
2007-10-05 14:30:00,44.02,44.02,43.92,43.92,9700.0,27.7941,27.7941,27.7309,27.7309,9700.0
2007-10-05 15:00:00,43.96,44.01,43.92,43.94,9100.0,27.7562,27.7878,27.7309,27.7436,9100.0
2007-10-05 15:30:00,43.94,43.95,43.8,43.89,35200.0,27.7436,27.7499,27.6552,27.712,35200.0
2007-10-08 09:30:00,43.98,43.98,43.78,43.89,7300.0,27.7688,27.7688,27.6425,27.712,7300.0
2007-10-08 10:00:00,43.89,44.03,43.84,43.97,9600.0,27.712,27.8004,27.6804,27.7625,9600.0
2007-10-08 10:30:00,43.97,44.01,43.96,43.99,17000.0,27.7625,27.7878,27.7562,27.7751,17000.0
2007-10-08 11:00:00,43.97,44.03,43.93,43.99,27700.0,27.7625,27.8004,27.7373,27.7751,27700.0
2007-10-08 11:30:00,43.99,44.02,43.95,43.99,48400.0,27.7751,27.7941,27.7499,27.7751,48400.0
2007-10-08 12:00:00,43.99,43.99,43.92,43.95,8200.0,27.7751,27.7751,27.7309,27.7499,8200.0
2007-10-08 12:30:00,43.95,43.95,43.91,43.92,5000.0,27.7499,27.7499,27.7246,27.7309,5000.0
2007-10-08 13:00:00,43.92,43.94,43.89,43.89,6200.0,27.7309,27.7436,27.712,27.712,6200.0
2007-10-08 13:30:00,43.89,43.93,43.86,43.93,15700.0,27.712,27.7373,27.6931,27.7373,15700.0
2007-10-08 14:00:00,43.93,43.96,43.88,43.95,12500.0,27.7373,27.7562,27.7057,27.7499,12500.0
2007-10-08 14:30:00,43.94,43.96,43.87,43.87,19400.0,27.7436,27.7562,27.6994,27.6994,19400.0
2007-10-08 15:00:00,43.89,44.0,43.88,43.96,25200.0,27.712,27.7814,27.7057,27.7562,25200.0
2007-10-08 15:30:00,43.98,44.03,43.89,43.92,21900.0,27.7688,27.8004,27.712,27.7309,21900.0
2007-10-09 09:30:00,44.14,44.16,43.89,44.0,6700.0,27.8698,27.8825,27.712,27.7814,6700.0
2007-10-09 10:00:00,43.98,44.1,43.98,44.04,12000.0,27.7688,27.8446,27.7688,27.8067,12000.0
2007-10-09 10:30:00,44.06,44.13,43.95,44.11,24300.0,27.8193,27.8635,27.7499,27.8509,24300.0
2007-10-09 11:00:00,44.13,44.18,44.1,44.13,10100.0,27.8635,27.8951,27.8446,27.8635,10100.0
2007-10-09 11:30:00,44.12,44.17,43.97,44.16,10200.0,27.8572,27.8888,27.7625,27.8825,10200.0
2007-10-09 12:00:00,44.15,44.23,44.11,44.19,21800.0,27.8762,27.9267,27.8509,27.9014,21800.0
2007-10-09 12:30:00,44.17,44.17,44.08,44.11,4500.0,27.8888,27.8888,27.832,27.8509,4500.0
2007-10-09 13:00:00,44.11,44.19,44.11,44.15,23600.0,27.8509,27.9014,27.8509,27.8762,23600.0
2007-10-09 13:30:00,44.14,44.29,44.14,44.28,20800.0,27.8698,27.9646,27.8698,27.9582,20800.0
2007-10-09 14:00:00,44.25,44.5,44.19,44.48,28700.0,27.9393,28.0971,27.9014,28.0845,28700.0
2007-10-09 14:30:00,44.47,44.54,44.47,44.54,11400.0,28.0782,28.1224,28.0782,28.1224,11400.0
2007-10-09 15:00:00,44.55,44.64,44.5,44.57,56200.0,28.1287,28.1855,28.0971,28.1413,56200.0
2007-10-09 15:30:00,44.57,44.57,44.36,44.45,40700.0,28.1413,28.1413,28.0088,28.0656,40700.0
2007-10-10 09:30:00,44.53,44.53,44.12,44.13,12500.0,28.1161,28.1161,27.8572,27.8635,12500.0
2007-10-10 10:00:00,44.13,44.14,43.88,43.93,19500.0,27.8635,27.8698,27.7057,27.7373,19500.0
2007-10-10 10:30:00,43.92,43.94,43.82,43.88,18500.0,27.7309,27.7436,27.6678,27.7057,18500.0
2007-10-10 11:00:00,43.93,44.05,43.92,43.92,6700.0,27.7373,27.813,27.7309,27.7309,6700.0
2007-10-10 11:30:00,43.97,43.97,43.75,43.75,8300.0,27.7625,27.7625,27.6236,27.6236,8300.0
2007-10-10 12:00:00,43.79,43.88,43.71,43.88,6500.0,27.6489,27.7057,27.5983,27.7057,6500.0
2007-10-10 12:30:00,43.84,43.94,43.84,43.89,6200.0,27.6804,27.7436,27.6804,27.712,6200.0
2007-10-10 13:00:00,43.89,43.91,43.76,43.77,10600.0,27.712,27.7246,27.6299,27.6362,10600.0
2007-10-10 13:30:00,43.77,43.92,43.77,43.82,6500.0,27.6362,27.7309,27.6362,27.6678,6500.0
2007-10-10 14:00:00,43.82,43.9,43.78,43.9,8400.0,27.6678,27.7183,27.6425,27.7183,8400.0
2007-10-10 14:30:00,43.9,43.93,43.76,43.8,9000.0,27.7183,27.7373,27.6299,27.6552,9000.0
2007-10-10 15:00:00,43.84,43.96,43.79,43.84,13200.0,27.6804,27.7562,27.6489,27.6804,13200.0
2007-10-10 15:30:00,43.81,43.84,43.56,43.68,37300.0,27.6615,27.6804,27.5036,27.5794,37300.0
2007-10-11 09:30:00,43.84,43.99,43.51,43.66,13200.0,27.6804,27.7751,27.4721,27.5668,13200.0
2007-10-11 10:00:00,43.67,43.76,43.58,43.76,9700.0,27.5731,27.6299,27.5163,27.6299,9700.0
2007-10-11 10:30:00,43.76,43.96,43.72,43.95,28800.0,27.6299,27.7562,27.6047,27.7499,28800.0
2007-10-11 11:00:00,43.93,43.98,43.87,43.95,10500.0,27.7373,27.7688,27.6994,27.7499,10500.0
2007-10-11 11:30:00,43.92,44.07,43.91,43.97,17200.0,27.7309,27.8256,27.7246,27.7625,17200.0
2007-10-11 12:00:00,44.0,44.05,43.87,43.97,11000.0,27.7814,27.813,27.6994,27.7625,11000.0
2007-10-11 12:30:00,43.98,44.05,43.97,44.05,7600.0,27.7688,27.813,27.7625,27.813,7600.0
2007-10-11 13:00:00,44.0,44.05,43.89,43.89,6500.0,27.7814,27.813,27.712,27.712,6500.0
2007-10-11 13:30:00,43.89,43.94,43.84,43.84,9900.0,27.712,27.7436,27.6804,27.6804,9900.0
2007-10-11 14:00:00,43.85,43.86,43.37,43.44,26700.0,27.6867,27.6931,27.3837,27.4279,26700.0
2007-10-11 14:30:00,43.39,43.67,43.28,43.49,25900.0,27.3963,27.5731,27.3268,27.4594,25900.0
2007-10-11 15:00:00,43.44,43.49,43.27,43.42,24900.0,27.4279,27.4594,27.3205,27.4152,24900.0
2007-10-11 15:30:00,43.34,43.6,43.26,43.54,39900.0,27.3647,27.5289,27.3142,27.491,39900.0
2007-10-12 09:30:00,43.41,43.49,42.76,42.8,25200.0,27.4089,27.4594,26.9985,27.0238,25200.0
2007-10-12 10:00:00,42.77,42.94,42.66,42.87,22500.0,27.0048,27.1122,26.9354,27.068,22500.0
2007-10-12 10:30:00,42.91,42.93,42.8,42.83,23000.0,27.0932,27.1059,27.0238,27.0427,23000.0
2007-10-12 11:00:00,42.83,42.93,42.78,42.93,19100.0,27.0427,27.1059,27.0111,27.1059,19100.0
2007-10-12 11:30:00,42.92,42.94,42.76,42.77,13600.0,27.0995,27.1122,26.9985,27.0048,13600.0
2007-10-12 12:00:00,42.77,42.78,42.58,42.66,24500.0,27.0048,27.0111,26.8849,26.9354,24500.0
2007-10-12 12:30:00,42.66,42.7,42.53,42.68,15700.0,26.9354,26.9606,26.8533,26.948,15700.0
2007-10-12 13:00:00,42.67,42.67,42.49,42.55,10700.0,26.9417,26.9417,26.828,26.8659,10700.0
2007-10-12 13:30:00,42.53,42.78,42.51,42.66,15600.0,26.8533,27.0111,26.8407,26.9354,15600.0
2007-10-12 14:00:00,42.68,42.78,42.6,42.65,12700.0,26.948,27.0111,26.8975,26.9291,12700.0
2007-10-12 14:30:00,42.66,42.73,42.66,42.7,9200.0,26.9354,26.9796,26.9354,26.9606,9200.0
2007-10-12 15:00:00,42.7,42.71,42.45,42.54,24400.0,26.9606,26.9669,26.8028,26.8596,24400.0
2007-10-12 15:30:00,42.54,42.55,42.25,42.29,41800.0,26.8596,26.8659,26.6765,26.7018,41800.0
2007-10-15 09:30:00,42.14,42.24,42.0,42.17,18000.0,26.6071,26.6702,26.5187,26.626,18000.0
2007-10-15 10:00:00,42.18,42.2,41.97,42.17,17800.0,26.6323,26.6449,26.4997,26.626,17800.0
2007-10-15 10:30:00,42.12,42.14,42.01,42.01,15600.0,26.5944,26.6071,26.525,26.525,15600.0
2007-10-15 11:00:00,42.03,42.03,41.86,41.99,12600.0,26.5376,26.5376,26.4303,26.5123,12600.0
2007-10-15 11:30:00,42.03,42.19,41.96,42.15,14400.0,26.5376,26.6386,26.4934,26.6134,14400.0
2007-10-15 12:00:00,42.13,42.13,41.96,41.96,19400.0,26.6007,26.6007,26.4934,26.4934,19400.0
2007-10-15 12:30:00,41.95,41.97,41.67,41.67,14400.0,26.4871,26.4997,26.3103,26.3103,14400.0
2007-10-15 13:00:00,41.69,41.73,41.6,41.67,11200.0,26.3229,26.3482,26.2661,26.3103,11200.0
2007-10-15 13:30:00,41.69,41.74,41.56,41.68,19200.0,26.3229,26.3545,26.2408,26.3166,19200.0
2007-10-15 14:00:00,41.71,41.73,41.57,41.69,18700.0,26.3356,26.3482,26.2472,26.3229,18700.0
2007-10-15 14:30:00,41.71,41.78,41.67,41.74,10100.0,26.3356,26.3797,26.3103,26.3545,10100.0
2007-10-15 15:00:00,41.71,41.81,41.6,41.65,23300.0,26.3356,26.3987,26.2661,26.2977,23300.0
2007-10-15 15:30:00,41.66,41.8,41.57,41.78,63200.0,26.304,26.3924,26.2472,26.3797,63200.0
2007-10-16 09:30:00,41.76,41.76,41.12,41.14,38200.0,26.3671,26.3671,25.963,25.9757,38200.0
2007-10-16 10:00:00,41.09,41.11,40.66,40.9,59600.0,25.9441,25.9567,25.6726,25.8241,59600.0
2007-10-16 10:30:00,40.89,40.92,40.64,40.87,39200.0,25.8178,25.8367,25.66,25.8052,39200.0
2007-10-16 11:00:00,40.88,40.92,40.74,40.92,29100.0,25.8115,25.8367,25.7231,25.8367,29100.0
2007-10-16 11:30:00,40.91,41.12,40.91,40.94,33000.0,25.8304,25.963,25.8304,25.8494,33000.0
2007-10-16 12:00:00,40.94,41.12,40.94,41.12,17000.0,25.8494,25.963,25.8494,25.963,17000.0
2007-10-16 12:30:00,41.12,41.15,41.0,41.15,5700.0,25.963,25.982,25.8873,25.982,5700.0
2007-10-16 13:00:00,41.14,41.14,40.94,41.01,13000.0,25.9757,25.9757,25.8494,25.8936,13000.0
2007-10-16 13:30:00,40.99,41.05,40.9,41.0,11800.0,25.8809,25.9188,25.8241,25.8873,11800.0
2007-10-16 14:00:00,41.01,41.12,40.99,41.02,24300.0,25.8936,25.963,25.8809,25.8999,24300.0
2007-10-16 14:30:00,41.04,41.16,40.97,41.07,36000.0,25.9125,25.9883,25.8683,25.9315,36000.0
2007-10-16 15:00:00,41.09,41.14,41.01,41.08,61600.0,25.9441,25.9757,25.8936,25.9378,61600.0
2007-10-16 15:30:00,41.07,41.21,41.02,41.2,73700.0,25.9315,26.0199,25.8999,26.0135,73700.0
2007-10-17 09:30:00,41.23,41.57,41.03,41.12,23800.0,26.0325,26.2472,25.9062,25.963,23800.0
2007-10-17 10:00:00,41.09,41.09,40.61,40.61,67400.0,25.9441,25.9441,25.641,25.641,67400.0
2007-10-17 10:30:00,40.65,40.76,40.26,40.72,54100.0,25.6663,25.7357,25.42,25.7105,54100.0
2007-10-17 11:00:00,40.72,40.76,40.61,40.73,12500.0,25.7105,25.7357,25.641,25.7168,12500.0
2007-10-17 11:30:00,40.74,40.82,40.69,40.77,15400.0,25.7231,25.7736,25.6915,25.742,15400.0
2007-10-17 12:00:00,40.78,40.93,40.77,40.79,21500.0,25.7484,25.8431,25.742,25.7547,21500.0
2007-10-17 12:30:00,40.8,40.91,40.78,40.85,41200.0,25.761,25.8304,25.7484,25.7926,41200.0
2007-10-17 13:00:00,40.85,40.9,40.85,40.89,46000.0,25.7926,25.8241,25.7926,25.8178,46000.0
2007-10-17 13:30:00,40.9,40.97,40.85,40.94,62100.0,25.8241,25.8683,25.7926,25.8494,62100.0
2007-10-17 14:00:00,40.92,41.12,40.87,41.01,59000.0,25.8367,25.963,25.8052,25.8936,59000.0
2007-10-17 14:30:00,41.0,41.1,40.96,41.1,69900.0,25.8873,25.9504,25.862,25.9504,69900.0
2007-10-17 15:00:00,41.11,41.15,41.0,41.1,40300.0,25.9567,25.982,25.8873,25.9504,40300.0
2007-10-17 15:30:00,41.08,41.28,41.04,41.27,60400.0,25.9378,26.0641,25.9125,26.0577,60400.0
2007-10-18 09:30:00,41.01,41.01,40.5,40.79,22300.0,25.8936,25.8936,25.5716,25.7547,22300.0
2007-10-18 10:00:00,40.79,40.81,40.55,40.67,34100.0,25.7547,25.7673,25.6031,25.6789,34100.0
2007-10-18 10:30:00,40.65,40.68,40.59,40.62,21700.0,25.6663,25.6852,25.6284,25.6473,21700.0
2007-10-18 11:00:00,40.62,40.67,40.46,40.47,47100.0,25.6473,25.6789,25.5463,25.5526,47100.0
2007-10-18 11:30:00,40.47,40.59,40.46,40.57,48500.0,25.5526,25.6284,25.5463,25.6158,48500.0
2007-10-18 12:00:00,40.55,40.64,40.49,40.57,23300.0,25.6031,25.66,25.5652,25.6158,23300.0
2007-10-18 12:30:00,40.6,40.74,40.6,40.66,12300.0,25.6347,25.7231,25.6347,25.6726,12300.0
2007-10-18 13:00:00,40.63,40.63,40.52,40.59,24000.0,25.6536,25.6536,25.5842,25.6284,24000.0
2007-10-18 13:30:00,40.59,40.73,40.55,40.69,42700.0,25.6284,25.7168,25.6031,25.6915,42700.0
2007-10-18 14:00:00,40.71,40.87,40.68,40.72,22800.0,25.7042,25.8052,25.6852,25.7105,22800.0
2007-10-18 14:30:00,40.69,40.71,40.5,40.51,18000.0,25.6915,25.7042,25.5716,25.5779,18000.0
2007-10-18 15:00:00,40.49,40.61,40.48,40.51,19900.0,25.5652,25.641,25.5589,25.5779,19900.0
2007-10-18 15:30:00,40.52,40.58,40.49,40.58,38500.0,25.5842,25.6221,25.5652,25.6221,38500.0
2007-10-19 09:30:00,40.5,40.5,40.14,40.38,21600.0,25.5716,25.5716,25.3443,25.4958,21600.0
2007-10-19 10:00:00,40.3,40.49,40.14,40.47,17400.0,25.4453,25.5652,25.3443,25.5526,17400.0
2007-10-19 10:30:00,40.43,40.48,40.26,40.3,22500.0,25.5274,25.5589,25.42,25.4453,22500.0
2007-10-19 11:00:00,40.28,40.36,40.25,40.29,11700.0,25.4327,25.4832,25.4137,25.439,11700.0
2007-10-19 11:30:00,40.3,40.35,40.26,40.35,30800.0,25.4453,25.4769,25.42,25.4769,30800.0
2007-10-19 12:00:00,40.34,40.38,40.28,40.29,18200.0,25.4705,25.4958,25.4327,25.439,18200.0
2007-10-19 12:30:00,40.31,40.36,40.19,40.24,16200.0,25.4516,25.4832,25.3758,25.4074,16200.0
2007-10-19 13:00:00,40.22,40.28,40.08,40.16,14800.0,25.3948,25.4327,25.3064,25.3569,14800.0
2007-10-19 13:30:00,40.14,40.17,40.01,40.02,19400.0,25.3443,25.3632,25.2622,25.2685,19400.0
2007-10-19 14:00:00,40.01,40.03,39.87,39.89,24500.0,25.2622,25.2748,25.1738,25.1864,24500.0
2007-10-19 14:30:00,39.88,39.97,39.76,39.76,29300.0,25.1801,25.2369,25.1043,25.1043,29300.0
2007-10-19 15:00:00,39.72,39.82,39.64,39.69,35100.0,25.0791,25.1422,25.0286,25.0601,35100.0
2007-10-19 15:30:00,39.67,39.78,39.43,39.5,69800.0,25.0475,25.117,24.896,24.9402,69800.0
2007-10-22 09:30:00,39.43,39.64,38.99,39.5,63500.0,24.896,25.0286,24.6182,24.9402,63500.0
2007-10-22 10:00:00,39.59,40.2,39.55,39.62,137700.0,24.997,25.3821,24.9717,25.0159,137700.0
2007-10-22 10:30:00,39.62,39.7,39.5,39.55,27900.0,25.0159,25.0664,24.9402,24.9717,27900.0
2007-10-22 11:00:00,39.55,39.6,39.45,39.47,32300.0,24.9717,25.0033,24.9086,24.9212,32300.0
2007-10-22 11:30:00,39.49,39.66,39.42,39.63,41700.0,24.9339,25.0412,24.8897,25.0222,41700.0
2007-10-22 12:00:00,39.61,39.63,39.5,39.53,49200.0,25.0096,25.0222,24.9402,24.9591,49200.0
2007-10-22 12:30:00,39.53,39.75,39.5,39.75,26700.0,24.9591,25.098,24.9402,25.098,26700.0
2007-10-22 13:00:00,39.76,39.87,39.7,39.79,41500.0,25.1043,25.1738,25.0664,25.1233,41500.0
2007-10-22 13:30:00,39.75,39.83,39.43,39.48,51300.0,25.098,25.1485,24.896,24.9275,51300.0
2007-10-22 14:00:00,39.44,39.63,39.44,39.51,32300.0,24.9023,25.0222,24.9023,24.9465,32300.0
2007-10-22 14:30:00,39.52,39.88,39.52,39.62,43900.0,24.9528,25.1801,24.9528,25.0159,43900.0
2007-10-22 15:00:00,39.62,39.77,39.5,39.75,47200.0,25.0159,25.1106,24.9402,25.098,47200.0
2007-10-22 15:30:00,39.75,39.99,39.74,39.82,63700.0,25.098,25.2495,25.0917,25.1422,63700.0
2007-10-23 09:30:00,39.3,39.3,37.74,37.9,237100.0,24.8139,24.8139,23.8289,23.9299,237100.0
2007-10-23 10:00:00,37.91,38.14,37.82,38.1,102800.0,23.9362,24.0815,23.8794,24.0562,102800.0
2007-10-23 10:30:00,38.11,38.6,38.0,38.03,201700.0,24.0625,24.3719,23.9931,24.012,201700.0
2007-10-23 11:00:00,38.0,38.05,37.36,37.48,185300.0,23.9931,24.0246,23.589,23.6647,185300.0
2007-10-23 11:30:00,37.46,37.5,36.98,37.09,179000.0,23.6521,23.6774,23.349,23.4185,179000.0
2007-10-23 12:00:00,37.07,37.11,36.3,36.47,154600.0,23.4059,23.4311,22.9197,23.027,154600.0
2007-10-23 12:30:00,36.47,36.53,36.16,36.25,247100.0,23.027,23.0649,22.8313,22.8881,247100.0
2007-10-23 13:00:00,36.25,36.67,35.96,36.03,149100.0,22.8881,23.1533,22.705,22.7492,149100.0
2007-10-23 13:30:00,36.03,36.09,35.68,36.02,227100.0,22.7492,22.7871,22.5282,22.7429,227100.0
2007-10-23 14:00:00,36.02,36.46,36.0,36.29,102900.0,22.7429,23.0207,22.7303,22.9134,102900.0
2007-10-23 14:30:00,36.29,36.4,35.83,35.85,137100.0,22.9134,22.9828,22.6229,22.6356,137100.0
2007-10-23 15:00:00,35.85,36.12,35.8,36.06,102600.0,22.6356,22.806,22.604,22.7682,102600.0
2007-10-23 15:30:00,36.03,36.68,36.01,36.49,286300.0,22.7492,23.1596,22.7366,23.0397,286300.0
2007-10-24 09:30:00,36.05,36.12,35.25,35.55,250700.0,22.7618,22.806,22.2567,22.4461,250700.0
2007-10-24 10:00:00,35.53,35.58,35.0,35.0,117500.0,22.4335,22.4651,22.0989,22.0989,117500.0
2007-10-24 10:30:00,35.01,35.21,34.79,35.04,105300.0,22.1052,22.2315,21.9663,22.1241,105300.0
2007-10-24 11:00:00,35.08,35.09,34.42,34.76,72500.0,22.1494,22.1557,21.7327,21.9473,72500.0
2007-10-24 11:30:00,34.77,34.93,34.67,34.79,93300.0,21.9537,22.0547,21.8905,21.9663,93300.0
2007-10-24 12:00:00,34.8,34.85,34.6,34.71,69100.0,21.9726,22.0042,21.8463,21.9158,69100.0
2007-10-24 12:30:00,34.73,34.93,34.66,34.86,119300.0,21.9284,22.0547,21.8842,22.0105,119300.0
2007-10-24 13:00:00,34.89,35.15,34.85,35.14,50600.0,22.0294,22.1936,22.0042,22.1873,50600.0
2007-10-24 13:30:00,35.15,35.39,35.04,35.32,78500.0,22.1936,22.3451,22.1241,22.3009,78500.0
2007-10-24 14:00:00,35.31,35.6,35.13,35.58,81000.0,22.2946,22.4777,22.181,22.4651,81000.0
2007-10-24 14:30:00,35.57,35.69,35.45,35.69,59400.0,22.4588,22.5345,22.383,22.5345,59400.0
2007-10-24 15:00:00,35.65,35.94,35.64,35.94,84300.0,22.5093,22.6924,22.503,22.6924,84300.0
2007-10-24 15:30:00,35.93,35.95,35.72,35.81,147700.0,22.6861,22.6987,22.5535,22.6103,147700.0
2007-10-25 09:30:00,36.15,36.24,35.26,35.73,111800.0,22.825,22.8818,22.263,22.5598,111800.0
2007-10-25 10:00:00,35.65,36.08,35.54,36.03,65100.0,22.5093,22.7808,22.4398,22.7492,65100.0
2007-10-25 10:30:00,36.01,36.22,36.0,36.2,134300.0,22.7366,22.8692,22.7303,22.8566,134300.0
2007-10-25 11:00:00,36.2,36.35,36.15,36.27,81000.0,22.8566,22.9513,22.825,22.9008,81000.0
2007-10-25 11:30:00,36.29,36.43,35.92,35.97,126000.0,22.9134,23.0018,22.6798,22.7113,126000.0
2007-10-25 12:00:00,35.97,36.06,35.93,36.03,72900.0,22.7113,22.7682,22.6861,22.7492,72900.0
2007-10-25 12:30:00,36.03,36.03,35.8,35.85,36300.0,22.7492,22.7492,22.604,22.6356,36300.0
2007-10-25 13:00:00,35.83,35.9,35.56,35.65,76900.0,22.6229,22.6671,22.4525,22.5093,76900.0
2007-10-25 13:30:00,35.66,35.82,35.47,35.51,79500.0,22.5156,22.6166,22.3956,22.4209,79500.0
2007-10-25 14:00:00,35.5,35.71,35.35,35.66,80100.0,22.4146,22.5472,22.3199,22.5156,80100.0
2007-10-25 14:30:00,35.69,35.97,35.57,35.81,91100.0,22.5345,22.7113,22.4588,22.6103,91100.0
2007-10-25 15:00:00,35.82,35.82,35.49,35.57,63800.0,22.6166,22.6166,22.4083,22.4588,63800.0
2007-10-25 15:30:00,35.59,35.77,35.44,35.72,81900.0,22.4714,22.5851,22.3767,22.5535,81900.0
2007-10-26 09:30:00,36.14,36.69,36.01,36.19,64100.0,22.8187,23.1659,22.7366,22.8502,64100.0
2007-10-26 10:00:00,36.22,36.32,35.55,35.55,68400.0,22.8692,22.9323,22.4461,22.4461,68400.0
2007-10-26 10:30:00,35.59,35.65,35.41,35.58,36800.0,22.4714,22.5093,22.3578,22.4651,36800.0
2007-10-26 11:00:00,35.58,35.83,35.58,35.66,37300.0,22.4651,22.6229,22.4651,22.5156,37300.0
2007-10-26 11:30:00,35.65,35.75,35.59,35.62,41900.0,22.5093,22.5724,22.4714,22.4903,41900.0
2007-10-26 12:00:00,35.6,35.65,35.46,35.51,31700.0,22.4777,22.5093,22.3893,22.4209,31700.0
2007-10-26 12:30:00,35.5,35.71,35.45,35.63,16500.0,22.4146,22.5472,22.383,22.4967,16500.0
2007-10-26 13:00:00,35.62,35.79,35.49,35.76,20100.0,22.4903,22.5977,22.4083,22.5787,20100.0
2007-10-26 13:30:00,35.76,35.76,35.59,35.72,19100.0,22.5787,22.5787,22.4714,22.5535,19100.0
2007-10-26 14:00:00,35.72,36.28,35.72,36.25,66000.0,22.5535,22.9071,22.5535,22.8881,66000.0
2007-10-26 14:30:00,36.25,36.31,36.09,36.24,50800.0,22.8881,22.926,22.7871,22.8818,50800.0
2007-10-26 15:00:00,36.26,36.3,36.1,36.15,39900.0,22.8944,22.9197,22.7934,22.825,39900.0
2007-10-26 15:30:00,36.14,36.3,36.14,36.25,66400.0,22.8187,22.9197,22.8187,22.8881,66400.0
2007-10-29 09:30:00,36.38,36.55,36.18,36.18,41400.0,22.9702,23.0775,22.8439,22.8439,41400.0
2007-10-29 10:00:00,36.18,36.21,35.76,35.85,50500.0,22.8439,22.8629,22.5787,22.6356,50500.0
2007-10-29 10:30:00,35.85,35.85,35.65,35.72,31800.0,22.6356,22.6356,22.5093,22.5535,31800.0
2007-10-29 11:00:00,35.69,35.84,35.67,35.81,27600.0,22.5345,22.6293,22.5219,22.6103,27600.0
2007-10-29 11:30:00,35.84,35.92,35.62,35.71,20700.0,22.6293,22.6798,22.4903,22.5472,20700.0
2007-10-29 12:00:00,35.68,35.78,35.68,35.73,13400.0,22.5282,22.5914,22.5282,22.5598,13400.0
2007-10-29 12:30:00,35.73,35.73,35.51,35.59,20900.0,22.5598,22.5598,22.4209,22.4714,20900.0
2007-10-29 13:00:00,35.59,35.64,35.53,35.64,17200.0,22.4714,22.503,22.4335,22.503,17200.0
2007-10-29 13:30:00,35.64,35.97,35.64,35.92,38200.0,22.503,22.7113,22.503,22.6798,38200.0
2007-10-29 14:00:00,35.9,36.24,35.9,36.0,82000.0,22.6671,22.8818,22.6671,22.7303,82000.0
2007-10-29 14:30:00,36.0,36.0,35.88,35.99,52700.0,22.7303,22.7303,22.6545,22.724,52700.0
2007-10-29 15:00:00,35.99,36.01,35.84,35.86,51000.0,22.724,22.7366,22.6293,22.6419,51000.0
2007-10-29 15:30:00,35.85,35.86,35.62,35.79,104500.0,22.6356,22.6419,22.4903,22.5977,104500.0
2007-10-30 09:30:00,35.72,36.04,35.53,35.68,49800.0,22.5535,22.7555,22.4335,22.5282,49800.0
2007-10-30 10:00:00,35.61,35.75,35.39,35.55,69000.0,22.484,22.5724,22.3451,22.4461,69000.0
2007-10-30 10:30:00,35.52,35.69,35.51,35.61,25600.0,22.4272,22.5345,22.4209,22.484,25600.0
2007-10-30 11:00:00,35.61,35.72,35.53,35.69,40200.0,22.484,22.5535,22.4335,22.5345,40200.0
2007-10-30 11:30:00,35.67,35.74,35.51,35.58,20800.0,22.5219,22.5661,22.4209,22.4651,20800.0
2007-10-30 12:00:00,35.56,35.65,35.55,35.62,16300.0,22.4525,22.5093,22.4461,22.4903,16300.0
2007-10-30 12:30:00,35.61,35.74,35.61,35.71,15800.0,22.484,22.5661,22.484,22.5472,15800.0
2007-10-30 13:00:00,35.71,35.82,35.69,35.72,26100.0,22.5472,22.6166,22.5345,22.5535,26100.0
2007-10-30 13:30:00,35.71,35.82,35.69,35.72,30900.0,22.5472,22.6166,22.5345,22.5535,30900.0
2007-10-30 14:00:00,35.7,35.72,35.57,35.57,38900.0,22.5409,22.5535,22.4588,22.4588,38900.0
2007-10-30 14:30:00,35.57,35.61,35.54,35.6,59200.0,22.4588,22.484,22.4398,22.4777,59200.0
2007-10-30 15:00:00,35.6,35.64,35.53,35.55,34400.0,22.4777,22.503,22.4335,22.4461,34400.0
2007-10-30 15:30:00,35.55,35.61,35.38,35.42,103500.0,22.4461,22.484,22.3388,22.3641,103500.0
2007-10-31 09:30:00,35.49,35.8,35.44,35.65,32000.0,22.4083,22.604,22.3767,22.5093,32000.0
2007-10-31 10:00:00,35.66,35.66,35.48,35.51,62700.0,22.5156,22.5156,22.402,22.4209,62700.0
2007-10-31 10:30:00,35.51,35.67,35.47,35.61,22600.0,22.4209,22.5219,22.3956,22.484,22600.0
2007-10-31 11:00:00,35.63,35.7,35.61,35.68,13800.0,22.4967,22.5409,22.484,22.5282,13800.0
2007-10-31 11:30:00,35.7,35.74,35.61,35.72,22300.0,22.5409,22.5661,22.484,22.5535,22300.0
2007-10-31 12:00:00,35.72,36.0,35.72,35.99,22000.0,22.5535,22.7303,22.5535,22.724,22000.0
2007-10-31 12:30:00,35.97,36.07,35.91,35.92,19400.0,22.7113,22.7745,22.6735,22.6798,19400.0
2007-10-31 13:00:00,35.91,36.29,35.91,36.26,42900.0,22.6735,22.9134,22.6735,22.8944,42900.0
2007-10-31 13:30:00,36.26,36.33,36.15,36.25,43200.0,22.8944,22.9386,22.825,22.8881,43200.0
2007-10-31 14:00:00,36.25,36.42,35.59,35.64,123500.0,22.8881,22.9955,22.4714,22.503,123500.0
2007-10-31 14:30:00,35.65,36.16,35.36,36.04,82700.0,22.5093,22.8313,22.3262,22.7555,82700.0
2007-10-31 15:00:00,36.03,36.04,35.49,35.61,61100.0,22.7492,22.7555,22.4083,22.484,61100.0
2007-10-31 15:30:00,35.65,36.17,35.6,36.14,131800.0,22.5093,22.8376,22.4777,22.8187,131800.0
2007-11-01 09:30:00,35.61,35.79,34.81,34.91,40800.0,22.6823,22.797,22.1727,22.2364,40800.0
2007-11-01 10:00:00,34.94,34.96,34.5,34.64,59300.0,22.2555,22.2683,21.9753,22.0644,59300.0
2007-11-01 10:30:00,34.62,34.83,34.59,34.72,60300.0,22.0517,22.1855,22.0326,22.1154,60300.0
2007-11-01 11:00:00,34.74,34.78,34.26,34.29,58400.0,22.1281,22.1536,21.8224,21.8415,58400.0
2007-11-01 11:30:00,34.3,34.3,34.16,34.3,50600.0,21.8479,21.8479,21.7587,21.8479,50600.0
2007-11-01 12:00:00,34.3,34.42,34.26,34.28,25800.0,21.8479,21.9243,21.8224,21.8351,25800.0
2007-11-01 12:30:00,34.28,34.33,34.16,34.24,19100.0,21.8351,21.867,21.7587,21.8097,19100.0
2007-11-01 13:00:00,34.27,34.47,34.25,34.4,40400.0,21.8288,21.9562,21.816,21.9116,40400.0
2007-11-01 13:30:00,34.4,34.46,34.21,34.29,59800.0,21.9116,21.9498,21.7906,21.8415,59800.0
2007-11-01 14:00:00,34.3,34.39,34.21,34.22,64400.0,21.8479,21.9052,21.7906,21.7969,64400.0
2007-11-01 14:30:00,34.2,34.28,34.18,34.19,82400.0,21.7842,21.8351,21.7714,21.7778,82400.0
2007-11-01 15:00:00,34.19,34.25,34.12,34.16,100700.0,21.7778,21.816,21.7332,21.7587,100700.0
2007-11-01 15:30:00,34.13,34.28,34.04,34.1,77400.0,21.7396,21.8351,21.6823,21.7205,77400.0
2007-11-02 09:30:00,34.39,34.39,33.08,33.2,72700.0,21.9052,21.9052,21.0708,21.1472,72700.0
2007-11-02 10:00:00,33.18,33.3,32.92,33.02,83700.0,21.1345,21.2109,20.9689,21.0326,83700.0
2007-11-02 10:30:00,33.06,33.11,32.87,33.08,77700.0,21.058,21.0899,20.937,21.0708,77700.0
2007-11-02 11:00:00,33.06,33.17,32.75,33.02,88100.0,21.058,21.1281,20.8606,21.0326,88100.0
2007-11-02 11:30:00,33.06,33.33,32.92,33.15,64800.0,21.058,21.23,20.9689,21.1154,64800.0
2007-11-02 12:00:00,33.11,33.19,32.91,33.15,71800.0,21.0899,21.1408,20.9625,21.1154,71800.0
2007-11-02 12:30:00,33.15,33.41,33.06,33.4,68200.0,21.1154,21.281,21.058,21.2746,68200.0
2007-11-02 13:00:00,33.4,33.45,33.12,33.23,80400.0,21.2746,21.3065,21.0963,21.1663,80400.0
2007-11-02 13:30:00,33.25,33.33,33.18,33.26,59500.0,21.1791,21.23,21.1345,21.1854,59500.0
2007-11-02 14:00:00,33.28,33.3,33.16,33.23,42700.0,21.1982,21.2109,21.1217,21.1663,42700.0
2007-11-02 14:30:00,33.22,33.22,32.93,32.95,48700.0,21.16,21.16,20.9752,20.988,48700.0
2007-11-02 15:00:00,32.92,33.05,32.85,32.93,59600.0,20.9689,21.0517,20.9243,20.9752,59600.0
2007-11-02 15:30:00,32.93,33.18,32.87,33.04,104800.0,20.9752,21.1345,20.937,21.0453,104800.0
2007-11-05 09:30:00,32.64,33.0,32.2,32.88,57100.0,20.7905,21.0198,20.5103,20.9434,57100.0
2007-11-05 10:00:00,32.91,33.0,32.57,32.78,67800.0,20.9625,21.0198,20.7459,20.8797,67800.0
2007-11-05 10:30:00,32.78,32.95,32.74,32.78,67600.0,20.8797,20.988,20.8542,20.8797,67600.0
2007-11-05 11:00:00,32.79,32.83,32.7,32.72,66200.0,20.8861,20.9115,20.8287,20.8415,66200.0
2007-11-05 11:30:00,32.7,32.89,32.64,32.67,90600.0,20.8287,20.9498,20.7905,20.8096,90600.0
2007-11-05 12:00:00,32.69,32.76,32.65,32.7,45400.0,20.8224,20.867,20.7969,20.8287,45400.0
2007-11-05 12:30:00,32.69,32.85,32.69,32.79,45800.0,20.8224,20.9243,20.8224,20.8861,45800.0
2007-11-05 13:00:00,32.78,32.82,32.72,32.72,43300.0,20.8797,20.9052,20.8415,20.8415,43300.0
2007-11-05 13:30:00,32.72,32.73,32.5,32.52,52200.0,20.8415,20.8478,20.7013,20.7141,52200.0
2007-11-05 14:00:00,32.55,32.72,32.53,32.65,39100.0,20.7332,20.8415,20.7205,20.7969,39100.0
2007-11-05 14:30:00,32.64,32.65,32.47,32.58,53300.0,20.7905,20.7969,20.6822,20.7523,53300.0
2007-11-05 15:00:00,32.56,33.0,32.54,32.96,92500.0,20.7396,21.0198,20.7268,20.9943,92500.0
2007-11-05 15:30:00,32.95,32.98,32.56,32.59,89600.0,20.988,21.0071,20.7396,20.7587,89600.0
2007-11-06 09:30:00,32.74,33.02,32.11,32.35,66100.0,20.8542,21.0326,20.4529,20.6058,66100.0
2007-11-06 10:00:00,32.34,32.5,32.32,32.38,45800.0,20.5994,20.7013,20.5867,20.6249,45800.0
2007-11-06 10:30:00,32.38,32.39,32.27,32.31,37800.0,20.6249,20.6313,20.5548,20.5803,37800.0
2007-11-06 11:00:00,32.31,32.4,32.3,32.37,31400.0,20.5803,20.6376,20.574,20.6185,31400.0
2007-11-06 11:30:00,32.37,32.45,32.3,32.32,41800.0,20.6185,20.6695,20.574,20.5867,41800.0
2007-11-06 12:00:00,32.31,32.37,32.28,32.34,36900.0,20.5803,20.6185,20.5612,20.5994,36900.0
2007-11-06 12:30:00,32.34,32.36,32.32,32.36,30500.0,20.5994,20.6122,20.5867,20.6122,30500.0
2007-11-06 13:00:00,32.36,32.42,32.35,32.38,44900.0,20.6122,20.6504,20.6058,20.6249,44900.0
2007-11-06 13:30:00,32.38,32.5,32.36,32.45,52000.0,20.6249,20.7013,20.6122,20.6695,52000.0
2007-11-06 14:00:00,32.47,32.5,32.4,32.46,39500.0,20.6822,20.7013,20.6376,20.6759,39500.0
2007-11-06 14:30:00,32.45,32.5,32.41,32.42,48800.0,20.6695,20.7013,20.644,20.6504,48800.0
2007-11-06 15:00:00,32.43,32.55,32.38,32.55,68500.0,20.6568,20.7332,20.6249,20.7332,68500.0
2007-11-06 15:30:00,32.54,32.75,32.36,32.67,63500.0,20.7268,20.8606,20.6122,20.8096,63500.0
2007-11-07 09:30:00,32.38,32.51,32.2,32.24,59100.0,20.6249,20.7077,20.5103,20.5357,59100.0
2007-11-07 10:00:00,32.27,32.37,32.19,32.23,36800.0,20.5548,20.6185,20.5039,20.5294,36800.0
2007-11-07 10:30:00,32.24,32.26,32.01,32.04,48200.0,20.5357,20.5485,20.3892,20.4083,48200.0
2007-11-07 11:00:00,31.97,32.13,31.91,32.13,38400.0,20.3638,20.4657,20.3255,20.4657,38400.0
2007-11-07 11:30:00,32.14,32.14,31.93,31.99,22200.0,20.472,20.472,20.3383,20.3765,22200.0
2007-11-07 12:00:00,31.98,32.0,31.75,31.94,49600.0,20.3701,20.3829,20.2236,20.3446,49600.0
2007-11-07 12:30:00,31.96,32.04,31.8,31.8,59300.0,20.3574,20.4083,20.2555,20.2555,59300.0
2007-11-07 13:00:00,31.78,31.89,31.66,31.86,43000.0,20.2427,20.3128,20.1663,20.2937,43000.0
2007-11-07 13:30:00,31.86,32.01,31.83,31.89,50900.0,20.2937,20.3892,20.2746,20.3128,50900.0
2007-11-07 14:00:00,31.87,31.93,31.66,31.9,45700.0,20.3001,20.3383,20.1663,20.3192,45700.0
2007-11-07 14:30:00,31.91,32.0,31.78,31.85,58800.0,20.3255,20.3829,20.2427,20.2873,58800.0
2007-11-07 15:00:00,31.85,31.97,31.52,31.54,62800.0,20.2873,20.3638,20.0771,20.0899,62800.0
2007-11-07 15:30:00,31.56,31.58,31.15,31.23,124400.0,20.1026,20.1153,19.8414,19.8924,124400.0
2007-11-08 09:30:00,31.5,31.71,31.41,31.66,70500.0,20.0644,20.1981,20.0071,20.1663,70500.0
2007-11-08 10:00:00,31.66,31.77,31.46,31.65,115200.0,20.1663,20.2364,20.0389,20.1599,115200.0
2007-11-08 10:30:00,31.64,31.8,31.52,31.8,52700.0,20.1536,20.2555,20.0771,20.2555,52700.0
2007-11-08 11:00:00,31.8,31.8,31.2,31.35,66400.0,20.2555,20.2555,19.8733,19.9688,66400.0
2007-11-08 11:30:00,31.35,31.43,31.09,31.23,69200.0,19.9688,20.0198,19.8032,19.8924,69200.0
2007-11-08 12:00:00,31.2,31.28,30.92,31.14,64400.0,19.8733,19.9242,19.6949,19.8351,64400.0
2007-11-08 12:30:00,31.11,31.23,30.87,30.92,81500.0,19.816,19.8924,19.6631,19.6949,81500.0
2007-11-08 13:00:00,30.92,31.26,30.74,31.19,86500.0,19.6949,19.9115,19.5803,19.8669,86500.0
2007-11-08 13:30:00,31.19,31.31,30.96,31.22,97700.0,19.8669,19.9434,19.7204,19.886,97700.0
2007-11-08 14:00:00,31.18,31.24,31.0,31.05,84200.0,19.8606,19.8988,19.7459,19.7777,84200.0
2007-11-08 14:30:00,31.03,31.24,30.93,31.23,117100.0,19.765,19.8988,19.7013,19.8924,117100.0
2007-11-08 15:00:00,31.23,31.67,31.06,31.55,157400.0,19.8924,20.1727,19.7841,20.0962,157400.0
2007-11-08 15:30:00,31.55,31.77,31.38,31.6,229500.0,20.0962,20.2364,19.9879,20.1281,229500.0
2007-11-09 09:30:00,31.18,31.57,30.91,31.42,51200.0,19.8606,20.109,19.6886,20.0134,51200.0
2007-11-09 10:00:00,31.42,31.98,31.3,31.72,133800.0,20.0134,20.3701,19.937,20.2045,133800.0
2007-11-09 10:30:00,31.72,31.91,31.55,31.62,87800.0,20.2045,20.3255,20.0962,20.1408,87800.0
2007-11-09 11:00:00,31.63,32.11,31.52,32.06,57500.0,20.1472,20.4529,20.0771,20.4211,57500.0
2007-11-09 11:30:00,32.05,32.5,32.04,32.43,107900.0,20.4147,20.7013,20.4083,20.6568,107900.0
2007-11-09 12:00:00,32.45,32.47,32.3,32.35,65100.0,20.6695,20.6822,20.574,20.6058,65100.0
2007-11-09 12:30:00,32.36,32.55,32.35,32.44,88100.0,20.6122,20.7332,20.6058,20.6631,88100.0
2007-11-09 13:00:00,32.45,32.51,32.22,32.44,65700.0,20.6695,20.7077,20.523,20.6631,65700.0
2007-11-09 13:30:00,32.4,32.69,32.35,32.62,69800.0,20.6376,20.8224,20.6058,20.7778,69800.0
2007-11-09 14:00:00,32.62,33.09,32.58,33.04,136800.0,20.7778,21.0772,20.7523,21.0453,136800.0
2007-11-09 14:30:00,33.03,33.13,32.74,32.8,202100.0,21.0389,21.1026,20.8542,20.8924,202100.0
2007-11-09 15:00:00,32.8,33.04,32.8,32.99,143900.0,20.8924,21.0453,20.8924,21.0135,143900.0
2007-11-09 15:30:00,33.0,33.03,32.47,32.56,240200.0,21.0198,21.0389,20.6822,20.7396,240200.0
2007-11-12 09:30:00,31.73,32.81,31.73,32.46,77800.0,20.2109,20.8988,20.2109,20.6759,77800.0
2007-11-12 10:00:00,32.45,32.5,32.24,32.4,47000.0,20.6695,20.7013,20.5357,20.6376,47000.0
2007-11-12 10:30:00,32.38,32.8,32.36,32.78,57400.0,20.6249,20.8924,20.6122,20.8797,57400.0
2007-11-12 11:00:00,32.76,33.07,32.7,32.99,33000.0,20.867,21.0644,20.8287,21.0135,33000.0
2007-11-12 11:30:00,33.01,33.18,32.95,33.16,43000.0,21.0262,21.1345,20.988,21.1217,43000.0
2007-11-12 12:00:00,33.11,33.32,33.1,33.21,59500.0,21.0899,21.2237,21.0835,21.1536,59500.0
2007-11-12 12:30:00,33.22,33.36,33.18,33.19,69900.0,21.16,21.2491,21.1345,21.1408,69900.0
2007-11-12 13:00:00,33.18,33.41,33.18,33.32,65000.0,21.1345,21.281,21.1345,21.2237,65000.0
2007-11-12 13:30:00,33.32,33.32,33.16,33.25,54700.0,21.2237,21.2237,21.1217,21.1791,54700.0
2007-11-12 14:00:00,33.22,33.44,33.22,33.42,43300.0,21.16,21.3001,21.16,21.2874,43300.0
2007-11-12 14:30:00,33.39,33.59,33.39,33.5,51400.0,21.2682,21.3956,21.2682,21.3383,51400.0
2007-11-12 15:00:00,33.49,33.58,33.18,33.2,103900.0,21.3319,21.3893,21.1345,21.1472,103900.0
2007-11-12 15:30:00,33.2,33.35,32.83,32.92,87000.0,21.1472,21.2428,20.9115,20.9689,87000.0
2007-11-13 09:30:00,33.08,33.86,33.08,33.65,106000.0,21.0708,21.5676,21.0708,21.4339,106000.0
2007-11-13 10:00:00,33.65,33.85,33.56,33.6,59600.0,21.4339,21.5612,21.3765,21.402,59600.0
2007-11-13 10:30:00,33.6,33.63,33.35,33.39,96700.0,21.402,21.4211,21.2428,21.2682,96700.0
2007-11-13 11:00:00,33.41,33.53,33.4,33.5,49300.0,21.281,21.3574,21.2746,21.3383,49300.0
2007-11-13 11:30:00,33.48,33.58,33.41,33.5,57300.0,21.3256,21.3893,21.281,21.3383,57300.0
2007-11-13 12:00:00,33.5,33.59,33.48,33.52,80600.0,21.3383,21.3956,21.3256,21.351,80600.0
2007-11-13 12:30:00,33.52,33.66,33.5,33.61,38300.0,21.351,21.4402,21.3383,21.4084,38300.0
2007-11-13 13:00:00,33.6,33.74,33.53,33.73,48500.0,21.402,21.4912,21.3574,21.4848,48500.0
2007-11-13 13:30:00,33.66,33.92,33.66,33.87,100000.0,21.4402,21.6058,21.4402,21.574,100000.0
2007-11-13 14:00:00,33.86,33.93,33.83,33.84,91400.0,21.5676,21.6122,21.5485,21.5549,91400.0
2007-11-13 14:30:00,33.87,34.31,33.87,34.25,120200.0,21.574,21.8543,21.574,21.816,120200.0
2007-11-13 15:00:00,34.26,34.45,34.26,34.34,92100.0,21.8224,21.9434,21.8224,21.8734,92100.0
2007-11-13 15:30:00,34.33,34.75,34.33,34.55,134400.0,21.867,22.1345,21.867,22.0071,134400.0
2007-11-14 09:30:00,34.92,35.64,34.8,34.94,56400.0,22.2428,22.7014,22.1664,22.2555,56400.0
2007-11-14 10:00:00,34.92,35.07,34.58,34.68,108300.0,22.2428,22.3383,22.0262,22.0899,108300.0
2007-11-14 10:30:00,34.69,34.87,34.4,34.86,68100.0,22.0963,22.211,21.9116,22.2046,68100.0
2007-11-14 11:00:00,34.86,34.99,34.45,34.75,47300.0,22.2046,22.2874,21.9434,22.1345,47300.0
2007-11-14 11:30:00,34.76,34.93,34.7,34.79,29400.0,22.1409,22.2492,22.1027,22.16,29400.0
2007-11-14 12:00:00,34.8,34.88,34.68,34.77,38400.0,22.1664,22.2173,22.0899,22.1473,38400.0
2007-11-14 12:30:00,34.73,34.86,34.67,34.7,38000.0,22.1218,22.2046,22.0836,22.1027,38000.0
2007-11-14 13:00:00,34.7,34.83,34.65,34.77,32900.0,22.1027,22.1855,22.0708,22.1473,32900.0
2007-11-14 13:30:00,34.77,34.87,34.51,34.51,70000.0,22.1473,22.211,21.9816,21.9816,70000.0
2007-11-14 14:00:00,34.54,34.66,34.5,34.54,46000.0,22.0008,22.0772,21.9753,22.0008,46000.0
2007-11-14 14:30:00,34.54,34.68,34.49,34.52,26300.0,22.0008,22.0899,21.9689,21.988,26300.0
2007-11-14 15:00:00,34.52,34.54,34.34,34.46,38000.0,21.988,22.0008,21.8734,21.9498,38000.0
2007-11-14 15:30:00,34.46,34.46,34.17,34.26,74900.0,21.9498,21.9498,21.7651,21.8224,74900.0
2007-11-15 09:30:00,34.13,34.29,33.75,33.86,39700.0,21.7396,21.8415,21.4975,21.5676,39700.0
2007-11-15 10:00:00,33.85,34.07,33.68,34.0,35800.0,21.5612,21.7014,21.453,21.6568,35800.0
2007-11-15 10:30:00,34.01,34.3,33.86,34.01,28800.0,21.6632,21.8479,21.5676,21.6632,28800.0
2007-11-15 11:00:00,34.02,34.12,33.98,33.98,16100.0,21.6695,21.7332,21.6441,21.6441,16100.0
2007-11-15 11:30:00,34.0,34.01,33.82,33.91,22700.0,21.6568,21.6632,21.5421,21.5995,22700.0
2007-11-15 12:00:00,33.94,33.98,33.63,33.63,40100.0,21.6186,21.6441,21.4211,21.4211,40100.0
2007-11-15 12:30:00,33.57,33.74,33.53,33.71,31700.0,21.3829,21.4912,21.3574,21.4721,31700.0
2007-11-15 13:00:00,33.7,33.84,33.7,33.78,29700.0,21.4657,21.5549,21.4657,21.5167,29700.0
2007-11-15 13:30:00,33.8,34.0,33.75,33.83,27000.0,21.5294,21.6568,21.4975,21.5485,27000.0
2007-11-15 14:00:00,33.85,33.85,33.61,33.7,41200.0,21.5612,21.5612,21.4084,21.4657,41200.0
2007-11-15 14:30:00,33.71,33.83,33.38,33.4,40400.0,21.4721,21.5485,21.2619,21.2746,40400.0
2007-11-15 15:00:00,33.41,33.63,33.26,33.57,63400.0,21.281,21.4211,21.1854,21.3829,63400.0
2007-11-15 15:30:00,33.54,33.57,33.18,33.45,68900.0,21.3638,21.3829,21.1345,21.3065,68900.0
2007-11-16 09:30:00,33.5,33.56,32.86,32.92,46800.0,21.3383,21.3765,20.9307,20.9689,46800.0
2007-11-16 10:00:00,32.87,32.88,32.49,32.61,37100.0,20.937,20.9434,20.695,20.7714,37100.0
2007-11-16 10:30:00,32.67,32.83,32.62,32.67,27500.0,20.8096,20.9115,20.7778,20.8096,27500.0
2007-11-16 11:00:00,32.69,32.93,32.6,32.62,25900.0,20.8224,20.9752,20.765,20.7778,25900.0
2007-11-16 11:30:00,32.62,33.3,32.61,33.05,37100.0,20.7778,21.2109,20.7714,21.0517,37100.0
2007-11-16 12:00:00,33.05,33.36,33.02,33.05,38400.0,21.0517,21.2491,21.0326,21.0517,38400.0
2007-11-16 12:30:00,33.03,33.09,32.73,32.81,28000.0,21.0389,21.0772,20.8478,20.8988,28000.0
2007-11-16 13:00:00,32.78,33.01,32.78,32.92,22100.0,20.8797,21.0262,20.8797,20.9689,22100.0
2007-11-16 13:30:00,32.95,33.23,32.9,33.03,21200.0,20.988,21.1663,20.9561,21.0389,21200.0
2007-11-16 14:00:00,33.0,33.02,32.82,32.99,36400.0,21.0198,21.0326,20.9052,21.0135,36400.0
2007-11-16 14:30:00,33.0,33.0,32.71,32.91,47500.0,21.0198,21.0198,20.8351,20.9625,47500.0
2007-11-16 15:00:00,32.89,32.9,32.6,32.73,56300.0,20.9498,20.9561,20.765,20.8478,56300.0
2007-11-16 15:30:00,32.75,32.91,32.51,32.79,74000.0,20.8606,20.9625,20.7077,20.8861,74000.0
2007-11-19 09:30:00,32.58,32.58,31.96,32.18,62000.0,20.7523,20.7523,20.3574,20.4975,62000.0
2007-11-19 10:00:00,32.16,32.25,31.97,32.05,32100.0,20.4848,20.5421,20.3638,20.4147,32100.0
2007-11-19 10:30:00,32.06,32.06,31.8,31.96,30300.0,20.4211,20.4211,20.2555,20.3574,30300.0
2007-11-19 11:00:00,31.94,31.98,31.68,31.8,24400.0,20.3446,20.3701,20.179,20.2555,24400.0
2007-11-19 11:30:00,31.85,32.23,31.85,32.18,44600.0,20.2873,20.5294,20.2873,20.4975,44600.0
2007-11-19 12:00:00,32.16,32.33,32.14,32.29,32400.0,20.4848,20.5931,20.472,20.5676,32400.0
2007-11-19 12:30:00,32.28,32.29,32.0,32.08,16500.0,20.5612,20.5676,20.3829,20.4338,16500.0
2007-11-19 13:00:00,32.11,32.14,31.89,32.12,16500.0,20.4529,20.472,20.3128,20.4593,16500.0
2007-11-19 13:30:00,32.14,32.36,32.03,32.03,19900.0,20.472,20.6122,20.402,20.402,19900.0
2007-11-19 14:00:00,32.03,32.39,32.03,32.35,17100.0,20.402,20.6313,20.402,20.6058,17100.0
2007-11-19 14:30:00,32.39,32.5,32.22,32.28,23000.0,20.6313,20.7013,20.523,20.5612,23000.0
2007-11-19 15:00:00,32.31,32.43,32.1,32.33,40300.0,20.5803,20.6568,20.4466,20.5931,40300.0
2007-11-19 15:30:00,32.31,32.31,31.95,31.95,91600.0,20.5803,20.5803,20.351,20.351,91600.0
2007-11-20 09:30:00,31.96,32.19,31.55,32.17,46200.0,20.3574,20.5039,20.0962,20.4911,46200.0
2007-11-20 10:00:00,32.17,32.47,31.75,31.85,33900.0,20.4911,20.6822,20.2236,20.2873,33900.0
2007-11-20 10:30:00,31.85,31.98,31.75,31.88,21100.0,20.2873,20.3701,20.2236,20.3064,21100.0
2007-11-20 11:00:00,31.9,32.0,31.65,31.79,25300.0,20.3192,20.3829,20.1599,20.2491,25300.0
2007-11-20 11:30:00,31.8,31.96,31.65,31.65,16800.0,20.2555,20.3574,20.1599,20.1599,16800.0
2007-11-20 12:00:00,31.63,31.71,31.5,31.58,22300.0,20.1472,20.1981,20.0644,20.1153,22300.0
2007-11-20 12:30:00,31.57,31.57,31.34,31.54,24200.0,20.109,20.109,19.9625,20.0899,24200.0
2007-11-20 13:00:00,31.48,31.49,31.06,31.1,37400.0,20.0516,20.058,19.7841,19.8096,37400.0
2007-11-20 13:30:00,31.1,31.43,31.06,31.32,25200.0,19.8096,20.0198,19.7841,19.9497,25200.0
2007-11-20 14:00:00,31.33,31.55,30.79,30.82,71700.0,19.9561,20.0962,19.6121,19.6312,71700.0
2007-11-20 14:30:00,30.85,31.21,30.79,31.08,42000.0,19.6504,19.8797,19.6121,19.7969,42000.0
2007-11-20 15:00:00,31.07,31.41,31.03,31.38,49400.0,19.7905,20.0071,19.765,19.9879,49400.0
2007-11-20 15:30:00,31.37,31.86,31.37,31.69,79400.0,19.9816,20.2937,19.9816,20.1854,79400.0
2007-11-21 09:30:00,31.38,31.7,31.15,31.55,17300.0,19.9879,20.1918,19.8414,20.0962,17300.0
2007-11-21 10:00:00,31.5,31.79,31.17,31.79,26100.0,20.0644,20.2491,19.8542,20.2491,26100.0
2007-11-21 10:30:00,31.79,31.8,31.26,31.43,23200.0,20.2491,20.2555,19.9115,20.0198,23200.0
2007-11-21 11:00:00,31.4,31.68,31.24,31.67,20600.0,20.0007,20.179,19.8988,20.1727,20600.0
2007-11-21 11:30:00,31.67,31.67,31.51,31.62,17700.0,20.1727,20.1727,20.0707,20.1408,17700.0
2007-11-21 12:00:00,31.63,31.8,31.63,31.71,20300.0,20.1472,20.2555,20.1472,20.1981,20300.0
2007-11-21 12:30:00,31.66,32.25,31.61,32.24,53300.0,20.1663,20.5421,20.1344,20.5357,53300.0
2007-11-21 13:00:00,32.24,32.29,31.94,31.99,39600.0,20.5357,20.5676,20.3446,20.3765,39600.0
2007-11-21 13:30:00,32.0,32.01,31.7,31.84,56300.0,20.3829,20.3892,20.1918,20.2809,56300.0
2007-11-21 14:00:00,31.85,31.97,31.78,31.95,41700.0,20.2873,20.3638,20.2427,20.351,41700.0
2007-11-21 14:30:00,31.91,32.14,31.9,32.11,28200.0,20.3255,20.472,20.3192,20.4529,28200.0
2007-11-21 15:00:00,32.12,32.18,31.74,31.84,47100.0,20.4593,20.4975,20.2173,20.2809,47100.0
2007-11-21 15:30:00,31.83,31.97,31.6,31.62,46100.0,20.2746,20.3638,20.1281,20.1408,46100.0
2007-11-23 09:30:00,31.89,32.35,31.85,32.2,26300.0,20.3128,20.6058,20.2873,20.5103,26300.0
2007-11-23 10:00:00,32.18,32.5,32.13,32.25,33600.0,20.4975,20.7013,20.4657,20.5421,33600.0
2007-11-23 10:30:00,32.26,32.71,32.23,32.67,30200.0,20.5485,20.8351,20.5294,20.8096,30200.0
2007-11-23 11:00:00,32.7,32.78,32.57,32.62,13200.0,20.8287,20.8797,20.7459,20.7778,13200.0
2007-11-23 11:30:00,32.62,32.79,32.62,32.72,13200.0,20.7778,20.8861,20.7778,20.8415,13200.0
2007-11-23 12:00:00,32.7,32.75,32.57,32.71,30500.0,20.8287,20.8606,20.7459,20.8351,30500.0
2007-11-23 12:30:00,32.69,32.92,32.48,32.5,39800.0,20.8224,20.9689,20.6886,20.7013,39800.0
2007-11-26 09:30:00,32.61,32.68,31.75,31.92,38100.0,20.7714,20.816,20.2236,20.3319,38100.0
2007-11-26 10:00:00,31.96,32.1,31.67,31.82,46100.0,20.3574,20.4466,20.1727,20.2682,46100.0
2007-11-26 10:30:00,31.83,31.86,31.4,31.55,45400.0,20.2746,20.2937,20.0007,20.0962,45400.0
2007-11-26 11:00:00,31.6,31.6,31.4,31.46,41500.0,20.1281,20.1281,20.0007,20.0389,41500.0
2007-11-26 11:30:00,31.44,31.6,31.38,31.54,19900.0,20.0262,20.1281,19.9879,20.0899,19900.0
2007-11-26 12:00:00,31.53,31.71,31.39,31.71,44400.0,20.0835,20.1981,19.9943,20.1981,44400.0
2007-11-26 12:30:00,31.72,31.72,31.48,31.63,40300.0,20.2045,20.2045,20.0516,20.1472,40300.0
2007-11-26 13:00:00,31.64,31.66,31.38,31.41,30500.0,20.1536,20.1663,19.9879,20.0071,30500.0
2007-11-26 13:30:00,31.41,31.55,31.3,31.41,51300.0,20.0071,20.0962,19.937,20.0071,51300.0
2007-11-26 14:00:00,31.39,31.47,31.23,31.44,38200.0,19.9943,20.0453,19.8924,20.0262,38200.0
2007-11-26 14:30:00,31.43,31.46,31.25,31.33,31500.0,20.0198,20.0389,19.9051,19.9561,31500.0
2007-11-26 15:00:00,31.29,31.3,31.0,31.0,44700.0,19.9306,19.937,19.7459,19.7459,44700.0
2007-11-26 15:30:00,31.0,31.11,30.89,30.91,56600.0,19.7459,19.816,19.6758,19.6886,56600.0
2007-11-27 09:30:00,31.18,31.82,31.0,31.57,52900.0,19.8606,20.2682,19.7459,20.109,52900.0
2007-11-27 10:00:00,31.56,31.67,31.29,31.51,74200.0,20.1026,20.1727,19.9306,20.0707,74200.0
2007-11-27 10:30:00,31.5,31.81,31.5,31.81,44800.0,20.0644,20.2618,20.0644,20.2618,44800.0
2007-11-27 11:00:00,31.77,31.99,31.72,31.93,34100.0,20.2364,20.3765,20.2045,20.3383,34100.0
2007-11-27 11:30:00,31.95,32.3,31.95,32.02,36600.0,20.351,20.574,20.351,20.3956,36600.0
2007-11-27 12:00:00,32.01,32.15,31.68,31.71,54000.0,20.3892,20.4784,20.179,20.1981,54000.0
2007-11-27 12:30:00,31.73,31.94,31.73,31.86,17000.0,20.2109,20.3446,20.2109,20.2937,17000.0
2007-11-27 13:00:00,31.86,32.03,31.86,31.97,17900.0,20.2937,20.402,20.2937,20.3638,17900.0
2007-11-27 13:30:00,31.98,31.99,31.68,31.76,33400.0,20.3701,20.3765,20.179,20.23,33400.0
2007-11-27 14:00:00,31.75,31.95,31.66,31.85,55200.0,20.2236,20.351,20.1663,20.2873,55200.0
2007-11-27 14:30:00,31.79,31.81,31.58,31.77,38900.0,20.2491,20.2618,20.1153,20.2364,38900.0
2007-11-27 15:00:00,31.75,31.8,31.44,31.58,56100.0,20.2236,20.2555,20.0262,20.1153,56100.0
2007-11-27 15:30:00,31.58,31.85,31.52,31.68,123400.0,20.1153,20.2873,20.0771,20.179,123400.0
2007-11-28 09:30:00,32.05,33.07,32.05,32.99,34300.0,20.4147,21.0644,20.4147,21.0135,34300.0
2007-11-28 10:00:00,32.96,33.03,32.71,33.0,44900.0,20.9943,21.0389,20.8351,21.0198,44900.0
2007-11-28 10:30:00,33.04,33.24,33.0,33.18,39800.0,21.0453,21.1727,21.0198,21.1345,39800.0
2007-11-28 11:00:00,33.16,33.19,32.95,32.97,30100.0,21.1217,21.1408,20.988,21.0007,30100.0
2007-11-28 11:30:00,32.98,33.05,32.78,32.93,44800.0,21.0071,21.0517,20.8797,20.9752,44800.0
2007-11-28 12:00:00,32.98,33.21,32.92,33.07,42500.0,21.0071,21.1536,20.9689,21.0644,42500.0
2007-11-28 12:30:00,33.06,33.08,32.94,32.98,17700.0,21.058,21.0708,20.9816,21.0071,17700.0
2007-11-28 13:00:00,32.96,33.17,32.86,33.11,40100.0,20.9943,21.1281,20.9307,21.0899,40100.0
2007-11-28 13:30:00,33.17,33.28,33.07,33.23,30900.0,21.1281,21.1982,21.0644,21.1663,30900.0
2007-11-28 14:00:00,33.22,33.31,33.08,33.18,28100.0,21.16,21.2173,21.0708,21.1345,28100.0
2007-11-28 14:30:00,33.2,33.24,33.03,33.13,32000.0,21.1472,21.1727,21.0389,21.1026,32000.0
2007-11-28 15:00:00,33.13,33.33,33.06,33.3,30200.0,21.1026,21.23,21.058,21.2109,30200.0
2007-11-28 15:30:00,33.3,33.39,33.06,33.28,56300.0,21.2109,21.2682,21.058,21.1982,56300.0
2007-11-29 09:30:00,33.13,33.13,32.55,32.58,32300.0,21.1026,21.1026,20.7332,20.7523,32300.0
2007-11-29 10:00:00,32.58,32.67,32.4,32.6,20400.0,20.7523,20.8096,20.6376,20.765,20400.0
2007-11-29 10:30:00,32.62,32.88,32.61,32.84,34200.0,20.7778,20.9434,20.7714,20.9179,34200.0
2007-11-29 11:00:00,32.85,32.86,32.69,32.78,26000.0,20.9243,20.9307,20.8224,20.8797,26000.0
2007-11-29 11:30:00,32.79,32.99,32.78,32.92,23300.0,20.8861,21.0135,20.8797,20.9689,23300.0
2007-11-29 12:00:00,32.94,33.02,32.68,32.79,33100.0,20.9816,21.0326,20.816,20.8861,33100.0
2007-11-29 12:30:00,32.79,32.84,32.58,32.62,17500.0,20.8861,20.9179,20.7523,20.7778,17500.0
2007-11-29 13:00:00,32.64,32.79,32.55,32.74,26100.0,20.7905,20.8861,20.7332,20.8542,26100.0
2007-11-29 13:30:00,32.73,32.81,32.49,32.49,36900.0,20.8478,20.8988,20.695,20.695,36900.0
2007-11-29 14:00:00,32.49,32.71,32.33,32.68,50300.0,20.695,20.8351,20.5931,20.816,50300.0
2007-11-29 14:30:00,32.66,32.76,32.59,32.74,24000.0,20.8033,20.867,20.7587,20.8542,24000.0
2007-11-29 15:00:00,32.71,32.79,32.63,32.7,37700.0,20.8351,20.8861,20.7841,20.8287,37700.0
2007-11-29 15:30:00,32.74,32.8,32.55,32.79,47100.0,20.8542,20.8924,20.7332,20.8861,47100.0
2007-11-30 09:30:00,33.23,34.4,33.23,33.73,39100.0,21.1663,21.9116,21.1663,21.4848,39100.0
2007-11-30 10:00:00,33.75,33.9,33.53,33.58,35100.0,21.4975,21.5931,21.3574,21.3893,35100.0
2007-11-30 10:30:00,33.62,33.75,33.59,33.65,17400.0,21.4147,21.4975,21.3956,21.4339,17400.0
2007-11-30 11:00:00,33.63,33.63,33.37,33.45,20900.0,21.4211,21.4211,21.2555,21.3065,20900.0
2007-11-30 11:30:00,33.45,33.48,33.38,33.42,19000.0,21.3065,21.3256,21.2619,21.2874,19000.0
2007-11-30 12:00:00,33.43,33.54,33.4,33.5,14500.0,21.2937,21.3638,21.2746,21.3383,14500.0
2007-11-30 12:30:00,33.47,33.58,33.4,33.55,19800.0,21.3192,21.3893,21.2746,21.3702,19800.0
2007-11-30 13:00:00,33.56,33.79,33.55,33.77,13800.0,21.3765,21.523,21.3702,21.5103,13800.0
2007-11-30 13:30:00,33.78,33.79,33.67,33.75,15900.0,21.5167,21.523,21.4466,21.4975,15900.0
2007-11-30 14:00:00,33.76,33.77,33.55,33.55,32700.0,21.5039,21.5103,21.3702,21.3702,32700.0
2007-11-30 14:30:00,33.55,33.66,33.48,33.49,39000.0,21.3702,21.4402,21.3256,21.3319,39000.0
2007-11-30 15:00:00,33.51,33.51,33.3,33.44,35700.0,21.3447,21.3447,21.2109,21.3001,35700.0
2007-11-30 15:30:00,33.46,33.67,33.38,33.61,64200.0,21.3128,21.4466,21.2619,21.4084,64200.0
2007-12-03 09:30:00,33.44,33.64,33.27,33.27,18100.0,21.3001,21.4275,21.1918,21.1918,18100.0
2007-12-03 10:00:00,33.29,33.38,33.02,33.33,27200.0,21.2045,21.2619,21.0326,21.23,27200.0
2007-12-03 10:30:00,33.39,33.63,33.32,33.46,33800.0,21.2682,21.4211,21.2237,21.3128,33800.0
2007-12-03 11:00:00,33.45,33.54,33.32,33.48,91500.0,21.3065,21.3638,21.2237,21.3256,91500.0
2007-12-03 11:30:00,33.5,33.72,33.45,33.69,77500.0,21.3383,21.4784,21.3065,21.4593,77500.0
2007-12-03 12:00:00,33.64,33.93,33.62,33.9,58400.0,21.4275,21.6122,21.4147,21.5931,58400.0
2007-12-03 12:30:00,33.91,33.97,33.7,33.73,62100.0,21.5995,21.6377,21.4657,21.4848,62100.0
2007-12-03 13:00:00,33.75,33.75,33.55,33.59,42900.0,21.4975,21.4975,21.3702,21.3956,42900.0
2007-12-03 13:30:00,33.57,33.58,33.4,33.4,23400.0,21.3829,21.3893,21.2746,21.2746,23400.0
2007-12-03 14:00:00,33.45,33.64,33.45,33.49,10900.0,21.3065,21.4275,21.3065,21.3319,10900.0
2007-12-03 14:30:00,33.49,33.62,33.47,33.56,20600.0,21.3319,21.4147,21.3192,21.3765,20600.0
2007-12-03 15:00:00,33.53,33.62,33.45,33.59,26100.0,21.3574,21.4147,21.3065,21.3956,26100.0
2007-12-03 15:30:00,33.56,33.57,33.39,33.45,29700.0,21.3765,21.3829,21.2682,21.3065,29700.0
2007-12-04 09:30:00,33.09,33.24,32.33,32.86,32500.0,21.0772,21.1727,20.5931,20.9307,32500.0
2007-12-04 10:00:00,32.95,33.01,32.68,32.92,47600.0,20.988,21.0262,20.816,20.9689,47600.0
2007-12-04 10:30:00,32.91,32.95,32.58,32.6,36300.0,20.9625,20.988,20.7523,20.765,36300.0
2007-12-04 11:00:00,32.6,32.75,32.58,32.66,13400.0,20.765,20.8606,20.7523,20.8033,13400.0
2007-12-04 11:30:00,32.66,32.66,32.58,32.63,12900.0,20.8033,20.8033,20.7523,20.7841,12900.0
2007-12-04 12:00:00,32.63,32.81,32.62,32.77,10800.0,20.7841,20.8988,20.7778,20.8733,10800.0
2007-12-04 12:30:00,32.76,32.9,32.74,32.85,8400.0,20.867,20.9561,20.8542,20.9243,8400.0
2007-12-04 13:00:00,32.87,32.95,32.77,32.78,13400.0,20.937,20.988,20.8733,20.8797,13400.0
2007-12-04 13:30:00,32.77,32.81,32.75,32.81,10400.0,20.8733,20.8988,20.8606,20.8988,10400.0
2007-12-04 14:00:00,32.81,32.81,32.65,32.7,15900.0,20.8988,20.8988,20.7969,20.8287,15900.0
2007-12-04 14:30:00,32.69,32.75,32.64,32.75,14600.0,20.8224,20.8606,20.7905,20.8606,14600.0
2007-12-04 15:00:00,32.72,32.75,32.57,32.58,22700.0,20.8415,20.8606,20.7459,20.7523,22700.0
2007-12-04 15:30:00,32.56,32.69,32.5,32.59,31100.0,20.7396,20.8224,20.7013,20.7587,31100.0
2007-12-05 09:30:00,33.13,33.37,32.79,32.79,12600.0,21.1026,21.2555,20.8861,20.8861,12600.0
2007-12-05 10:00:00,32.81,33.01,32.74,32.82,24900.0,20.8988,21.0262,20.8542,20.9052,24900.0
2007-12-05 10:30:00,32.8,33.06,32.74,33.01,41800.0,20.8924,21.058,20.8542,21.0262,41800.0
2007-12-05 11:00:00,33.01,33.34,33.0,33.34,20200.0,21.0262,21.2364,21.0198,21.2364,20200.0
2007-12-05 11:30:00,33.36,33.47,33.34,33.43,12300.0,21.2491,21.3192,21.2364,21.2937,12300.0
2007-12-05 12:00:00,33.43,33.49,33.37,33.44,15000.0,21.2937,21.3319,21.2555,21.3001,15000.0
2007-12-05 12:30:00,33.44,33.46,33.04,33.22,13400.0,21.3001,21.3128,21.0453,21.16,13400.0
2007-12-05 13:00:00,33.17,33.26,32.95,33.01,20000.0,21.1281,21.1854,20.988,21.0262,20000.0
2007-12-05 13:30:00,32.99,33.24,32.99,33.16,10900.0,21.0135,21.1727,21.0135,21.1217,10900.0
2007-12-05 14:00:00,33.11,33.18,32.87,32.94,12500.0,21.0899,21.1345,20.937,20.9816,12500.0
2007-12-05 14:30:00,32.92,33.02,32.77,32.91,14800.0,20.9689,21.0326,20.8733,20.9625,14800.0
2007-12-05 15:00:00,32.91,33.02,32.81,32.85,28000.0,20.9625,21.0326,20.8988,20.9243,28000.0
2007-12-05 15:30:00,32.85,32.98,32.75,32.75,176900.0,20.9243,21.0071,20.8606,20.8606,176900.0
2007-12-06 09:30:00,32.77,33.2,32.68,33.15,80400.0,20.8733,21.1472,20.816,21.1154,80400.0
2007-12-06 10:00:00,33.15,33.4,33.15,33.25,57200.0,21.1154,21.2746,21.1154,21.1791,57200.0
2007-12-06 10:30:00,33.25,33.37,33.09,33.25,31100.0,21.1791,21.2555,21.0772,21.1791,31100.0
2007-12-06 11:00:00,33.19,33.32,33.17,33.25,20000.0,21.1408,21.2237,21.1281,21.1791,20000.0
2007-12-06 11:30:00,33.25,33.35,33.2,33.29,22200.0,21.1791,21.2428,21.1472,21.2045,22200.0
2007-12-06 12:00:00,33.31,33.41,33.27,33.41,24100.0,21.2173,21.281,21.1918,21.281,24100.0
2007-12-06 12:30:00,33.41,33.53,33.38,33.52,24200.0,21.281,21.3574,21.2619,21.351,24200.0
2007-12-06 13:00:00,33.51,33.53,33.44,33.51,24400.0,21.3447,21.3574,21.3001,21.3447,24400.0
2007-12-06 13:30:00,33.49,33.51,33.26,33.26,36200.0,21.3319,21.3447,21.1854,21.1854,36200.0
2007-12-06 14:00:00,33.26,33.69,33.26,33.63,23800.0,21.1854,21.4593,21.1854,21.4211,23800.0
2007-12-06 14:30:00,33.65,33.69,33.37,33.5,70600.0,21.4339,21.4593,21.2555,21.3383,70600.0
2007-12-06 15:00:00,33.5,33.77,33.5,33.68,49900.0,21.3383,21.5103,21.3383,21.453,49900.0
2007-12-06 15:30:00,33.72,33.96,32.93,33.9,109500.0,21.4784,21.6313,20.9752,21.5931,109500.0
2007-12-07 09:30:00,34.0,34.0,33.37,33.99,28800.0,21.6568,21.6568,21.2555,21.6504,28800.0
2007-12-07 10:00:00,33.97,34.31,33.93,34.06,44600.0,21.6377,21.8543,21.6122,21.695,44600.0
2007-12-07 10:30:00,34.04,34.05,33.87,33.99,49600.0,21.6823,21.6886,21.574,21.6504,49600.0
2007-12-07 11:00:00,34.01,34.15,33.95,34.11,29200.0,21.6632,21.7523,21.6249,21.7269,29200.0
2007-12-07 11:30:00,34.1,34.19,34.03,34.04,23600.0,21.7205,21.7778,21.6759,21.6823,23600.0
2007-12-07 12:00:00,34.05,34.12,34.03,34.03,10300.0,21.6886,21.7332,21.6759,21.6759,10300.0
2007-12-07 12:30:00,34.02,34.02,33.92,33.94,27100.0,21.6695,21.6695,21.6058,21.6186,27100.0
2007-12-07 13:00:00,33.91,33.92,33.55,33.58,36000.0,21.5995,21.6058,21.3702,21.3893,36000.0
2007-12-07 13:30:00,33.56,33.79,33.56,33.66,12900.0,21.3765,21.523,21.3765,21.4402,12900.0
2007-12-07 14:00:00,33.63,33.63,33.46,33.5,20900.0,21.4211,21.4211,21.3128,21.3383,20900.0
2007-12-07 14:30:00,33.51,33.73,33.5,33.57,19300.0,21.3447,21.4848,21.3383,21.3829,19300.0
2007-12-07 15:00:00,33.58,34.05,33.57,33.91,69900.0,21.3893,21.6886,21.3829,21.5995,69900.0
2007-12-07 15:30:00,33.93,33.93,33.7,33.87,59400.0,21.6122,21.6122,21.4657,21.574,59400.0
2007-12-10 09:30:00,33.55,34.55,33.22,34.55,66100.0,21.3702,22.0071,21.16,22.0071,66100.0
2007-12-10 10:00:00,34.55,34.77,34.5,34.56,28000.0,22.0071,22.1473,21.9753,22.0135,28000.0
2007-12-10 10:30:00,34.54,34.79,34.49,34.79,21100.0,22.0008,22.16,21.9689,22.16,21100.0
2007-12-10 11:00:00,34.81,34.83,34.53,34.56,28200.0,22.1727,22.1855,21.9944,22.0135,28200.0
2007-12-10 11:30:00,34.56,34.61,34.41,34.43,38000.0,22.0135,22.0453,21.9179,21.9307,38000.0
2007-12-10 12:00:00,34.46,34.63,34.46,34.62,12100.0,21.9498,22.0581,21.9498,22.0517,12100.0
2007-12-10 12:30:00,34.61,34.73,34.56,34.69,21900.0,22.0453,22.1218,22.0135,22.0963,21900.0
2007-12-10 13:00:00,34.71,34.84,34.66,34.8,33600.0,22.109,22.1918,22.0772,22.1664,33600.0
2007-12-10 13:30:00,34.8,34.86,34.73,34.86,33500.0,22.1664,22.2046,22.1218,22.2046,33500.0
2007-12-10 14:00:00,34.85,34.86,34.72,34.81,46900.0,22.1982,22.2046,22.1154,22.1727,46900.0
2007-12-10 14:30:00,34.8,34.89,34.78,34.81,51700.0,22.1664,22.2237,22.1536,22.1727,51700.0
2007-12-10 15:00:00,34.8,34.95,34.74,34.85,46200.0,22.1664,22.2619,22.1281,22.1982,46200.0
2007-12-10 15:30:00,34.85,35.02,34.84,35.0,43100.0,22.1982,22.3065,22.1918,22.2938,43100.0
2007-12-11 09:30:00,35.28,35.37,34.77,35.01,45100.0,22.4721,22.5294,22.1473,22.3001,45100.0
2007-12-11 10:00:00,34.99,35.12,34.99,35.03,63300.0,22.2874,22.3702,22.2874,22.3129,63300.0
2007-12-11 10:30:00,35.04,35.09,34.97,35.08,51700.0,22.3192,22.3511,22.2746,22.3447,51700.0
2007-12-11 11:00:00,35.08,35.14,35.0,35.08,38800.0,22.3447,22.3829,22.2938,22.3447,38800.0
2007-12-11 11:30:00,35.09,35.13,35.05,35.1,31500.0,22.3511,22.3766,22.3256,22.3575,31500.0
2007-12-11 12:00:00,35.1,35.16,35.06,35.15,26900.0,22.3575,22.3957,22.332,22.3893,26900.0
2007-12-11 12:30:00,35.15,35.38,35.11,35.38,27300.0,22.3893,22.5358,22.3638,22.5358,27300.0
2007-12-11 13:00:00,35.41,35.59,35.4,35.55,36700.0,22.5549,22.6696,22.5485,22.6441,36700.0
2007-12-11 13:30:00,35.57,35.7,35.48,35.67,27200.0,22.6568,22.7396,22.5995,22.7205,27200.0
2007-12-11 14:00:00,35.66,35.82,35.01,35.03,130500.0,22.7142,22.8161,22.3001,22.3129,130500.0
2007-12-11 14:30:00,35.04,35.04,34.55,34.71,131800.0,22.3192,22.3192,22.0071,22.109,131800.0
2007-12-11 15:00:00,34.7,34.71,34.08,34.11,85500.0,22.1027,22.109,21.7077,21.7269,85500.0
2007-12-11 15:30:00,34.11,34.21,33.7,33.72,121500.0,21.7269,21.7906,21.4657,21.4784,121500.0
2007-12-12 09:30:00,34.55,34.66,33.58,34.07,55600.0,22.0071,22.0772,21.3893,21.7014,55600.0
2007-12-12 10:00:00,34.08,34.08,33.6,33.63,33200.0,21.7077,21.7077,21.402,21.4211,33200.0
2007-12-12 10:30:00,33.63,33.63,33.0,33.18,74800.0,21.4211,21.4211,21.0198,21.1345,74800.0
2007-12-12 11:00:00,33.15,33.3,33.11,33.19,27600.0,21.1154,21.2109,21.0899,21.1408,27600.0
2007-12-12 11:30:00,33.15,33.37,33.07,33.12,21900.0,21.1154,21.2555,21.0644,21.0963,21900.0
2007-12-12 12:00:00,33.12,33.16,32.95,32.97,28100.0,21.0963,21.1217,20.988,21.0007,28100.0
2007-12-12 12:30:00,32.97,32.97,32.62,32.81,36200.0,21.0007,21.0007,20.7778,20.8988,36200.0
2007-12-12 13:00:00,32.8,32.86,32.68,32.69,15700.0,20.8924,20.9307,20.816,20.8224,15700.0
2007-12-12 13:30:00,32.64,33.02,32.64,32.98,33100.0,20.7905,21.0326,20.7905,21.0071,33100.0
2007-12-12 14:00:00,32.98,33.02,32.85,32.91,52000.0,21.0071,21.0326,20.9243,20.9625,52000.0
2007-12-12 14:30:00,32.91,32.98,32.73,32.73,53700.0,20.9625,21.0071,20.8478,20.8478,53700.0
2007-12-12 15:00:00,32.72,32.79,32.38,32.51,70000.0,20.8415,20.8861,20.6249,20.7077,70000.0
2007-12-12 15:30:00,32.48,32.74,32.33,32.63,95800.0,20.6886,20.8542,20.5931,20.7841,95800.0
2007-12-13 09:30:00,32.53,32.6,31.8,31.99,25100.0,20.7205,20.765,20.2555,20.3765,25100.0
2007-12-13 10:00:00,31.98,32.19,31.91,31.96,29500.0,20.3701,20.5039,20.3255,20.3574,29500.0
2007-12-13 10:30:00,31.99,32.05,31.75,31.84,38200.0,20.3765,20.4147,20.2236,20.2809,38200.0
2007-12-13 11:00:00,31.82,31.97,31.66,31.93,35500.0,20.2682,20.3638,20.1663,20.3383,35500.0
2007-12-13 11:30:00,31.93,32.02,31.86,31.94,19300.0,20.3383,20.3956,20.2937,20.3446,19300.0
2007-12-13 12:00:00,31.97,32.19,31.94,32.04,31400.0,20.3638,20.5039,20.3446,20.4083,31400.0
2007-12-13 12:30:00,32.02,32.25,32.0,32.24,34000.0,20.3956,20.5421,20.3829,20.5357,34000.0
2007-12-13 13:00:00,32.23,32.39,32.21,32.36,24400.0,20.5294,20.6313,20.5166,20.6122,24400.0
2007-12-13 13:30:00,32.37,32.44,32.25,32.37,26200.0,20.6185,20.6631,20.5421,20.6185,26200.0
2007-12-13 14:00:00,32.34,32.65,32.27,32.59,47400.0,20.5994,20.7969,20.5548,20.7587,47400.0
2007-12-13 14:30:00,32.62,32.62,32.41,32.42,28500.0,20.7778,20.7778,20.644,20.6504,28500.0
2007-12-13 15:00:00,32.46,32.69,32.39,32.65,41400.0,20.6759,20.8224,20.6313,20.7969,41400.0
2007-12-13 15:30:00,32.63,32.83,32.56,32.73,56100.0,20.7841,20.9115,20.7396,20.8478,56100.0
2007-12-14 09:30:00,32.5,32.5,32.0,32.13,27400.0,20.7013,20.7013,20.3829,20.4657,27400.0
2007-12-14 10:00:00,32.14,32.18,32.0,32.18,34100.0,20.472,20.4975,20.3829,20.4975,34100.0
2007-12-14 10:30:00,32.18,32.61,32.15,32.59,22200.0,20.4975,20.7714,20.4784,20.7587,22200.0
2007-12-14 11:00:00,32.58,32.74,32.47,32.47,16000.0,20.7523,20.8542,20.6822,20.6822,16000.0
2007-12-14 11:30:00,32.46,32.52,32.18,32.25,17800.0,20.6759,20.7141,20.4975,20.5421,17800.0
2007-12-14 12:00:00,32.26,32.35,32.07,32.07,15200.0,20.5485,20.6058,20.4274,20.4274,15200.0
2007-12-14 12:30:00,32.06,32.27,31.97,32.2,18700.0,20.4211,20.5548,20.3638,20.5103,18700.0
2007-12-14 13:00:00,32.17,32.27,32.1,32.21,12600.0,20.4911,20.5548,20.4466,20.5166,12600.0
2007-12-14 13:30:00,32.21,32.21,32.08,32.14,16400.0,20.5166,20.5166,20.4338,20.472,16400.0
2007-12-14 14:00:00,32.11,32.12,31.94,31.94,20400.0,20.4529,20.4593,20.3446,20.3446,20400.0
2007-12-14 14:30:00,31.94,32.16,31.89,32.08,43500.0,20.3446,20.4848,20.3128,20.4338,43500.0
2007-12-14 15:00:00,32.08,32.29,32.06,32.2,58700.0,20.4338,20.5676,20.4211,20.5103,58700.0
2007-12-14 15:30:00,32.2,32.41,32.2,32.31,137100.0,20.5103,20.644,20.5103,20.5803,137100.0
2007-12-17 09:30:00,32.19,32.67,32.05,32.45,34100.0,20.5039,20.8096,20.4147,20.6695,34100.0
2007-12-17 10:00:00,32.47,32.78,32.47,32.65,68700.0,20.6822,20.8797,20.6822,20.7969,68700.0
2007-12-17 10:30:00,32.6,32.8,32.51,32.66,38600.0,20.765,20.8924,20.7077,20.8033,38600.0
2007-12-17 11:00:00,32.68,32.73,32.59,32.66,68300.0,20.816,20.8478,20.7587,20.8033,68300.0
2007-12-17 11:30:00,32.64,32.68,32.43,32.65,34500.0,20.7905,20.816,20.6568,20.7969,34500.0
2007-12-17 12:00:00,32.61,32.72,32.58,32.63,22000.0,20.7714,20.8415,20.7523,20.7841,22000.0
2007-12-17 12:30:00,32.63,32.77,32.5,32.73,39200.0,20.7841,20.8733,20.7013,20.8478,39200.0
2007-12-17 13:00:00,32.71,32.75,32.52,32.55,27700.0,20.8351,20.8606,20.7141,20.7332,27700.0
2007-12-17 13:30:00,32.55,32.56,32.4,32.42,14700.0,20.7332,20.7396,20.6376,20.6504,14700.0
2007-12-17 14:00:00,32.42,32.47,32.36,32.38,13800.0,20.6504,20.6822,20.6122,20.6249,13800.0
2007-12-17 14:30:00,32.38,32.42,32.26,32.32,22500.0,20.6249,20.6504,20.5485,20.5867,22500.0
2007-12-17 15:00:00,32.28,32.32,32.21,32.24,19100.0,20.5612,20.5867,20.5166,20.5357,19100.0
2007-12-17 15:30:00,32.26,32.42,32.02,32.04,48500.0,20.5485,20.6504,20.3956,20.4083,48500.0
2007-12-18 09:30:00,32.45,32.45,32.08,32.12,43800.0,20.6695,20.6695,20.4338,20.4593,43800.0
2007-12-18 10:00:00,32.1,32.15,31.91,32.09,30400.0,20.4466,20.4784,20.3255,20.4402,30400.0
2007-12-18 10:30:00,32.12,32.22,32.04,32.22,20100.0,20.4593,20.523,20.4083,20.523,20100.0
2007-12-18 11:00:00,32.22,32.22,32.06,32.15,20300.0,20.523,20.523,20.4211,20.4784,20300.0
2007-12-18 11:30:00,32.15,32.26,32.11,32.15,34200.0,20.4784,20.5485,20.4529,20.4784,34200.0
2007-12-18 12:00:00,32.14,32.31,32.08,32.16,49000.0,20.472,20.5803,20.4338,20.4848,49000.0
2007-12-18 12:30:00,32.18,32.28,32.16,32.23,33100.0,20.4975,20.5612,20.4848,20.5294,33100.0
2007-12-18 13:00:00,32.2,32.47,32.16,32.45,29900.0,20.5103,20.6822,20.4848,20.6695,29900.0
2007-12-18 13:30:00,32.46,32.75,32.4,32.63,31100.0,20.6759,20.8606,20.6376,20.7841,31100.0
2007-12-18 14:00:00,32.61,32.72,32.39,32.42,74000.0,20.7714,20.8415,20.6313,20.6504,74000.0
2007-12-18 14:30:00,32.42,32.56,32.35,32.4,56100.0,20.6504,20.7396,20.6058,20.6376,56100.0
2007-12-18 15:00:00,32.42,32.66,32.42,32.52,48600.0,20.6504,20.8033,20.6504,20.7141,48600.0
2007-12-18 15:30:00,32.51,32.68,32.24,32.56,79900.0,20.7077,20.816,20.5357,20.7396,79900.0
2007-12-19 09:30:00,32.48,33.13,32.3,33.1,64300.0,20.6886,21.1026,20.574,21.0835,64300.0
2007-12-19 10:00:00,33.14,33.21,32.86,32.94,56000.0,21.109,21.1536,20.9307,20.9816,56000.0
2007-12-19 10:30:00,32.97,33.02,32.75,32.88,31500.0,21.0007,21.0326,20.8606,20.9434,31500.0
2007-12-19 11:00:00,32.89,32.97,32.33,32.38,37300.0,20.9498,21.0007,20.5931,20.6249,37300.0
2007-12-19 11:30:00,32.3,32.48,31.98,32.1,46000.0,20.574,20.6886,20.3701,20.4466,46000.0
2007-12-19 12:00:00,32.1,32.32,32.1,32.26,36800.0,20.4466,20.5867,20.4466,20.5485,36800.0
2007-12-19 12:30:00,32.27,32.27,31.96,32.11,29700.0,20.5548,20.5548,20.3574,20.4529,29700.0
2007-12-19 13:00:00,32.12,32.16,32.03,32.15,15100.0,20.4593,20.4848,20.402,20.4784,15100.0
2007-12-19 13:30:00,32.09,32.14,32.0,32.08,17400.0,20.4402,20.472,20.3829,20.4338,17400.0
2007-12-19 14:00:00,32.08,32.42,32.02,32.33,18600.0,20.4338,20.6504,20.3956,20.5931,18600.0
2007-12-19 14:30:00,32.37,32.53,32.23,32.52,39100.0,20.6185,20.7205,20.5294,20.7141,39100.0
2007-12-19 15:00:00,32.53,32.62,32.28,32.46,40300.0,20.7205,20.7778,20.5612,20.6759,40300.0
2007-12-19 15:30:00,32.41,32.55,32.38,32.39,30500.0,20.644,20.7332,20.6249,20.6313,30500.0
2007-12-20 09:30:00,32.57,32.83,32.54,32.56,21500.0,20.7459,20.9115,20.7268,20.7396,21500.0
2007-12-20 10:00:00,32.53,32.55,32.16,32.28,20900.0,20.7205,20.7332,20.4848,20.5612,20900.0
2007-12-20 10:30:00,32.3,32.54,32.28,32.36,22400.0,20.574,20.7268,20.5612,20.6122,22400.0
2007-12-20 11:00:00,32.37,32.49,32.29,32.35,35500.0,20.6185,20.695,20.5676,20.6058,35500.0
2007-12-20 11:30:00,32.35,32.39,32.21,32.33,23400.0,20.6058,20.6313,20.5166,20.5931,23400.0
2007-12-20 12:00:00,32.33,32.55,32.26,32.54,21000.0,20.5931,20.7332,20.5485,20.7268,21000.0
2007-12-20 12:30:00,32.54,32.54,32.33,32.39,14300.0,20.7268,20.7268,20.5931,20.6313,14300.0
2007-12-20 13:00:00,32.39,32.76,32.39,32.71,24400.0,20.6313,20.867,20.6313,20.8351,24400.0
2007-12-20 13:30:00,32.71,32.89,32.58,32.85,21200.0,20.8351,20.9498,20.7523,20.9243,21200.0
2007-12-20 14:00:00,32.86,32.89,32.71,32.8,20700.0,20.9307,20.9498,20.8351,20.8924,20700.0
2007-12-20 14:30:00,32.84,33.08,32.76,32.82,22800.0,20.9179,21.0708,20.867,20.9052,22800.0
2007-12-20 15:00:00,32.79,32.81,32.55,32.58,20200.0,20.8861,20.8988,20.7332,20.7523,20200.0
2007-12-20 15:30:00,32.55,32.81,32.5,32.81,46700.0,20.7332,20.8988,20.7013,20.8988,46700.0
2007-12-21 09:30:00,32.85,33.49,32.85,32.94,150600.0,20.9243,21.3319,20.9243,20.9816,150600.0
2007-12-21 10:00:00,32.97,33.16,32.94,33.01,21800.0,21.0007,21.1217,20.9816,21.0262,21800.0
2007-12-21 10:30:00,33.0,33.04,32.78,32.79,17400.0,21.0198,21.0453,20.8797,20.8861,17400.0
2007-12-21 11:00:00,32.79,32.88,32.79,32.8,18200.0,20.8861,20.9434,20.8861,20.8924,18200.0
2007-12-21 11:30:00,32.81,32.83,32.7,32.77,29800.0,20.8988,20.9115,20.8287,20.8733,29800.0
2007-12-21 12:00:00,32.75,32.79,32.64,32.64,16800.0,20.8606,20.8861,20.7905,20.7905,16800.0
2007-12-21 12:30:00,32.64,32.72,32.62,32.7,15900.0,20.7905,20.8415,20.7778,20.8287,15900.0
2007-12-21 13:00:00,32.67,32.9,32.67,32.89,10500.0,20.8096,20.9561,20.8096,20.9498,10500.0
2007-12-21 13:30:00,32.87,32.96,32.87,32.96,7900.0,20.937,20.9943,20.937,20.9943,7900.0
2007-12-21 14:00:00,32.97,33.36,32.96,33.32,54900.0,21.0007,21.2491,20.9943,21.2237,54900.0
2007-12-21 14:30:00,33.32,33.36,33.27,33.34,16700.0,21.2237,21.2491,21.1918,21.2364,16700.0
2007-12-21 15:00:00,33.31,33.5,33.3,33.46,16400.0,21.2173,21.3383,21.2109,21.3128,16400.0
2007-12-21 15:30:00,33.46,33.7,33.46,33.63,25900.0,21.3128,21.4657,21.3128,21.4211,25900.0
2007-12-24 09:30:00,33.67,34.01,33.58,33.96,36600.0,21.4466,21.6632,21.3893,21.6313,36600.0
2007-12-24 10:00:00,33.99,34.01,33.96,33.99,34700.0,21.6504,21.6632,21.6313,21.6504,34700.0
2007-12-24 10:30:00,33.99,34.06,33.95,34.0,28100.0,21.6504,21.695,21.6249,21.6568,28100.0
2007-12-24 11:00:00,34.0,34.0,33.95,33.95,6600.0,21.6568,21.6568,21.6249,21.6249,6600.0
2007-12-24 11:30:00,33.95,33.97,33.91,33.91,8000.0,21.6249,21.6377,21.5995,21.5995,8000.0
2007-12-24 12:00:00,33.91,33.93,33.87,33.89,14500.0,21.5995,21.6122,21.574,21.5867,14500.0
2007-12-24 12:30:00,33.89,34.03,33.88,34.03,32500.0,21.5867,21.6759,21.5804,21.6759,32500.0
2007-12-24 13:00:00,33.97,34.0,33.96,33.96,42400.0,21.6377,21.6568,21.6313,21.6313,42400.0
2007-12-24 13:30:00,33.96,33.96,33.96,33.96,0.0,21.6313,21.6313,21.6313,21.6313,0.0
2007-12-24 14:00:00,33.96,33.96,33.96,33.96,0.0,21.6313,21.6313,21.6313,21.6313,0.0
2007-12-24 14:30:00,33.96,33.96,33.96,33.96,0.0,21.6313,21.6313,21.6313,21.6313,0.0
2007-12-24 15:00:00,33.96,33.96,33.96,33.96,0.0,21.6313,21.6313,21.6313,21.6313,0.0
2007-12-24 15:30:00,33.96,33.96,33.96,33.96,0.0,21.6313,21.6313,21.6313,21.6313,0.0
2007-12-26 09:30:00,33.73,33.73,33.07,33.25,35600.0,21.4848,21.4848,21.0644,21.1791,35600.0
2007-12-26 10:00:00,33.29,33.91,33.28,33.9,35500.0,21.2045,21.5995,21.1982,21.5931,35500.0
2007-12-26 10:30:00,33.9,33.92,33.61,33.63,27200.0,21.5931,21.6058,21.4084,21.4211,27200.0
2007-12-26 11:00:00,33.61,33.61,33.45,33.51,31200.0,21.4084,21.4084,21.3065,21.3447,31200.0
2007-12-26 11:30:00,33.51,33.54,33.41,33.43,15400.0,21.3447,21.3638,21.281,21.2937,15400.0
2007-12-26 12:00:00,33.43,33.47,33.34,33.36,29200.0,21.2937,21.3192,21.2364,21.2491,29200.0
2007-12-26 12:30:00,33.34,33.36,33.18,33.31,54400.0,21.2364,21.2491,21.1345,21.2173,54400.0
2007-12-26 13:00:00,33.31,33.39,33.3,33.32,24300.0,21.2173,21.2682,21.2109,21.2237,24300.0
2007-12-26 13:30:00,33.34,33.53,33.32,33.53,25300.0,21.2364,21.3574,21.2237,21.3574,25300.0
2007-12-26 14:00:00,33.54,33.55,33.35,33.48,24500.0,21.3638,21.3702,21.2428,21.3256,24500.0
2007-12-26 14:30:00,33.47,33.56,33.46,33.54,15300.0,21.3192,21.3765,21.3128,21.3638,15300.0
2007-12-26 15:00:00,33.55,33.59,33.47,33.48,16500.0,21.3702,21.3956,21.3192,21.3256,16500.0
2007-12-26 15:30:00,33.47,33.71,33.41,33.64,61200.0,21.3192,21.4721,21.281,21.4275,61200.0
2007-12-27 09:30:00,33.5,33.63,33.16,33.16,18700.0,21.3383,21.4211,21.1217,21.1217,18700.0
2007-12-27 10:00:00,33.15,33.29,33.09,33.13,19900.0,21.1154,21.2045,21.0772,21.1026,19900.0
2007-12-27 10:30:00,33.12,33.14,32.97,32.99,31900.0,21.0963,21.109,21.0007,21.0135,31900.0
2007-12-27 11:00:00,33.02,33.05,32.86,32.93,45200.0,21.0326,21.0517,20.9307,20.9752,45200.0
2007-12-27 11:30:00,32.9,32.95,32.85,32.94,10000.0,20.9561,20.988,20.9243,20.9816,10000.0
2007-12-27 12:00:00,32.92,32.97,32.76,32.77,16300.0,20.9689,21.0007,20.867,20.8733,16300.0
2007-12-27 12:30:00,32.78,32.8,32.66,32.67,19800.0,20.8797,20.8924,20.8033,20.8096,19800.0
2007-12-27 13:00:00,32.67,32.81,32.65,32.8,24900.0,20.8096,20.8988,20.7969,20.8924,24900.0
2007-12-27 13:30:00,32.81,32.85,32.74,32.81,8900.0,20.8988,20.9243,20.8542,20.8988,8900.0
2007-12-27 14:00:00,32.81,32.97,32.78,32.95,10900.0,20.8988,21.0007,20.8797,20.988,10900.0
2007-12-27 14:30:00,32.95,32.95,32.72,32.77,25500.0,20.988,20.988,20.8415,20.8733,25500.0
2007-12-27 15:00:00,32.79,32.89,32.69,32.7,21200.0,20.8861,20.9498,20.8224,20.8287,21200.0
2007-12-27 15:30:00,32.7,32.72,32.41,32.5,45500.0,20.8287,20.8415,20.644,20.7013,45500.0
2007-12-28 09:30:00,32.64,32.85,32.29,32.38,28200.0,20.7905,20.9243,20.5676,20.6249,28200.0
2007-12-28 10:00:00,32.38,32.4,32.06,32.31,25400.0,20.6249,20.6376,20.4211,20.5803,25400.0
2007-12-28 10:30:00,32.31,32.32,32.23,32.32,10800.0,20.5803,20.5867,20.5294,20.5867,10800.0
2007-12-28 11:00:00,32.29,32.36,32.25,32.28,32900.0,20.5676,20.6122,20.5421,20.5612,32900.0
2007-12-28 11:30:00,32.3,32.36,32.25,32.26,28900.0,20.574,20.6122,20.5421,20.5485,28900.0
2007-12-28 12:00:00,32.24,32.27,32.16,32.16,14600.0,20.5357,20.5548,20.4848,20.4848,14600.0
2007-12-28 12:30:00,32.15,32.22,32.04,32.09,25500.0,20.4784,20.523,20.4083,20.4402,25500.0
2007-12-28 13:00:00,32.09,32.27,32.02,32.21,12500.0,20.4402,20.5548,20.3956,20.5166,12500.0
2007-12-28 13:30:00,32.19,32.25,32.06,32.14,13300.0,20.5039,20.5421,20.4211,20.472,13300.0
2007-12-28 14:00:00,32.2,32.2,32.09,32.13,12500.0,20.5103,20.5103,20.4402,20.4657,12500.0
2007-12-28 14:30:00,32.14,32.22,32.11,32.18,9600.0,20.472,20.523,20.4529,20.4975,9600.0
2007-12-28 15:00:00,32.22,32.33,32.13,32.22,14800.0,20.523,20.5931,20.4657,20.523,14800.0
2007-12-28 15:30:00,32.22,32.25,32.07,32.18,35200.0,20.523,20.5421,20.4274,20.4975,35200.0
2007-12-31 09:30:00,32.01,32.32,31.65,31.65,16700.0,20.3892,20.5867,20.1599,20.1599,16700.0
2007-12-31 10:00:00,31.67,32.13,31.67,32.08,19300.0,20.1727,20.4657,20.1727,20.4338,19300.0
2007-12-31 10:30:00,32.08,32.11,31.94,32.1,14100.0,20.4338,20.4529,20.3446,20.4466,14100.0
2007-12-31 11:00:00,32.12,32.2,32.04,32.1,21700.0,20.4593,20.5103,20.4083,20.4466,21700.0
2007-12-31 11:30:00,32.09,32.11,31.93,32.03,24000.0,20.4402,20.4529,20.3383,20.402,24000.0
2007-12-31 12:00:00,32.07,32.27,32.0,32.07,30700.0,20.4274,20.5548,20.3829,20.4274,30700.0
2007-12-31 12:30:00,32.07,32.17,31.94,31.97,31000.0,20.4274,20.4911,20.3446,20.3638,31000.0
2007-12-31 13:00:00,31.98,32.41,31.97,32.34,20000.0,20.3701,20.644,20.3638,20.5994,20000.0
2007-12-31 13:30:00,32.33,32.34,32.18,32.28,22100.0,20.5931,20.5994,20.4975,20.5612,22100.0
2007-12-31 14:00:00,32.28,32.45,32.25,32.38,20400.0,20.5612,20.6695,20.5421,20.6249,20400.0
2007-12-31 14:30:00,32.38,32.39,32.28,32.31,22300.0,20.6249,20.6313,20.5612,20.5803,22300.0
2007-12-31 15:00:00,32.29,32.29,32.16,32.18,35900.0,20.5676,20.5676,20.4848,20.4975,35900.0
2007-12-31 15:30:00,32.18,32.28,31.89,32.0,57300.0,20.4975,20.5612,20.3128,20.3829,57300.0
2008-01-02 09:30:00,31.7,32.29,31.69,32.26,29300.0,20.1918,20.5676,20.1854,20.5485,29300.0
2008-01-02 10:00:00,32.3,32.3,31.58,31.76,46500.0,20.574,20.574,20.1153,20.23,46500.0
2008-01-02 10:30:00,31.77,31.93,31.64,31.82,71200.0,20.2364,20.3383,20.1536,20.2682,71200.0
2008-01-02 11:00:00,31.83,31.9,31.71,31.74,60500.0,20.2746,20.3192,20.1981,20.2173,60500.0
2008-01-02 11:30:00,31.73,31.78,31.6,31.65,28100.0,20.2109,20.2427,20.1281,20.1599,28100.0
2008-01-02 12:00:00,31.62,31.63,31.33,31.42,31900.0,20.1408,20.1472,19.9561,20.0134,31900.0
2008-01-02 12:30:00,31.39,31.55,31.39,31.44,24700.0,19.9943,20.0962,19.9943,20.0262,24700.0
2008-01-02 13:00:00,31.48,31.5,31.39,31.43,21600.0,20.0516,20.0644,19.9943,20.0198,21600.0
2008-01-02 13:30:00,31.48,31.75,31.48,31.65,32100.0,20.0516,20.2236,20.0516,20.1599,32100.0
2008-01-02 14:00:00,31.68,31.91,31.55,31.69,41000.0,20.179,20.3255,20.0962,20.1854,41000.0
2008-01-02 14:30:00,31.7,31.73,31.58,31.64,28100.0,20.1918,20.2109,20.1153,20.1536,28100.0
2008-01-02 15:00:00,31.59,31.71,31.5,31.66,37100.0,20.1217,20.1981,20.0644,20.1663,37100.0
2008-01-02 15:30:00,31.61,31.8,31.55,31.66,62200.0,20.1344,20.2555,20.0962,20.1663,62200.0
2008-01-03 09:30:00,31.65,31.82,31.36,31.54,26200.0,20.1599,20.2682,19.9752,20.0899,26200.0
2008-01-03 10:00:00,31.54,31.88,31.54,31.77,36500.0,20.0899,20.3064,20.0899,20.2364,36500.0
2008-01-03 10:30:00,31.79,31.88,31.38,31.41,29100.0,20.2491,20.3064,19.9879,20.0071,29100.0
2008-01-03 11:00:00,31.38,31.56,31.38,31.38,14400.0,19.9879,20.1026,19.9879,19.9879,14400.0
2008-01-03 11:30:00,31.34,31.41,31.3,31.41,11300.0,19.9625,20.0071,19.937,20.0071,11300.0
2008-01-03 12:00:00,31.39,31.55,31.37,31.54,18900.0,19.9943,20.0962,19.9816,20.0899,18900.0
2008-01-03 12:30:00,31.53,31.58,31.38,31.45,16000.0,20.0835,20.1153,19.9879,20.0325,16000.0
2008-01-03 13:00:00,31.46,31.46,31.23,31.31,40100.0,20.0389,20.0389,19.8924,19.9434,40100.0
2008-01-03 13:30:00,31.32,31.34,31.19,31.19,40500.0,19.9497,19.9625,19.8669,19.8669,40500.0
2008-01-03 14:00:00,31.19,31.2,31.02,31.03,21200.0,19.8669,19.8733,19.7586,19.765,21200.0
2008-01-03 14:30:00,31.05,31.1,30.95,31.01,14700.0,19.7777,19.8096,19.714,19.7523,14700.0
2008-01-03 15:00:00,31.01,31.04,30.81,30.86,27600.0,19.7523,19.7714,19.6249,19.6567,27600.0
2008-01-03 15:30:00,30.87,30.96,30.5,30.57,159800.0,19.6631,19.7204,19.4274,19.472,159800.0
2008-01-04 09:30:00,30.36,30.39,29.89,29.99,42300.0,19.3382,19.3573,19.0389,19.1026,42300.0
2008-01-04 10:00:00,29.98,30.16,29.9,30.0,30100.0,19.0962,19.2108,19.0452,19.1089,30100.0
2008-01-04 10:30:00,29.98,30.12,29.78,29.78,22800.0,19.0962,19.1854,18.9688,18.9688,22800.0
2008-01-04 11:00:00,29.81,30.02,29.63,29.99,58900.0,18.9879,19.1217,18.8733,19.1026,58900.0
2008-01-04 11:30:00,30.0,30.07,29.89,30.01,42600.0,19.1089,19.1535,19.0389,19.1153,42600.0
2008-01-04 12:00:00,30.02,30.13,29.92,29.92,92100.0,19.1217,19.1917,19.058,19.058,92100.0
2008-01-04 12:30:00,29.92,29.97,29.73,29.86,34900.0,19.058,19.0898,18.937,19.0198,34900.0
2008-01-04 13:00:00,29.86,29.91,29.82,29.87,17900.0,19.0198,19.0516,18.9943,19.0261,17900.0
2008-01-04 13:30:00,29.88,29.9,29.75,29.8,37500.0,19.0325,19.0452,18.9497,18.9815,37500.0
2008-01-04 14:00:00,29.77,29.78,29.48,29.61,55400.0,18.9624,18.9688,18.7777,18.8605,55400.0
2008-01-04 14:30:00,29.58,29.74,29.52,29.7,27500.0,18.8414,18.9433,18.8032,18.9178,27500.0
2008-01-04 15:00:00,29.68,30.01,29.68,29.96,31900.0,18.9051,19.1153,18.9051,19.0835,31900.0
2008-01-04 15:30:00,30.0,30.02,29.8,29.9,54900.0,19.1089,19.1217,18.9815,19.0452,54900.0
2008-01-07 09:30:00,30.05,30.33,29.74,30.05,22500.0,19.1408,19.3191,18.9433,19.1408,22500.0
2008-01-07 10:00:00,30.04,30.24,29.98,30.04,99400.0,19.1344,19.2618,19.0962,19.1344,99400.0
2008-01-07 10:30:00,30.04,30.17,29.93,30.04,54000.0,19.1344,19.2172,19.0643,19.1344,54000.0
2008-01-07 11:00:00,30.04,30.46,30.04,30.45,29300.0,19.1344,19.4019,19.1344,19.3956,29300.0
2008-01-07 11:30:00,30.45,31.06,30.42,31.06,36200.0,19.3956,19.7841,19.3765,19.7841,36200.0
2008-01-07 12:00:00,31.03,31.13,30.92,31.08,38400.0,19.765,19.8287,19.6949,19.7969,38400.0
2008-01-07 12:30:00,31.08,31.52,31.01,31.46,45400.0,19.7969,20.0771,19.7523,20.0389,45400.0
2008-01-07 13:00:00,31.39,31.39,31.15,31.28,29300.0,19.9943,19.9943,19.8414,19.9242,29300.0
2008-01-07 13:30:00,31.25,31.34,30.83,30.93,26800.0,19.9051,19.9625,19.6376,19.7013,26800.0
2008-01-07 14:00:00,30.93,30.96,30.72,30.83,40200.0,19.7013,19.7204,19.5675,19.6376,40200.0
2008-01-07 14:30:00,30.83,30.96,30.72,30.91,38200.0,19.6376,19.7204,19.5675,19.6886,38200.0
2008-01-07 15:00:00,30.92,30.97,30.74,30.74,33500.0,19.6949,19.7268,19.5803,19.5803,33500.0
2008-01-07 15:30:00,30.77,31.02,30.63,30.88,65500.0,19.5994,19.7586,19.5102,19.6695,65500.0
2008-01-08 09:30:00,30.66,30.9,30.0,30.62,158800.0,19.5293,19.6822,19.1089,19.5039,158800.0
2008-01-08 10:00:00,30.61,30.86,30.55,30.7,98100.0,19.4975,19.6567,19.4593,19.5548,98100.0
2008-01-08 10:30:00,30.72,30.91,30.7,30.72,49400.0,19.5675,19.6886,19.5548,19.5675,49400.0
2008-01-08 11:00:00,30.71,30.72,30.08,30.09,87100.0,19.5612,19.5675,19.1599,19.1663,87100.0
2008-01-08 11:30:00,30.09,30.09,29.92,30.07,53900.0,19.1663,19.1663,19.058,19.1535,53900.0
2008-01-08 12:00:00,30.07,30.35,30.02,30.33,40400.0,19.1535,19.3319,19.1217,19.3191,40400.0
2008-01-08 12:30:00,30.29,30.31,30.02,30.06,22200.0,19.2937,19.3064,19.1217,19.1472,22200.0
2008-01-08 13:00:00,30.03,30.14,29.84,30.14,79700.0,19.128,19.1981,19.007,19.1981,79700.0
2008-01-08 13:30:00,30.12,30.12,29.77,29.81,28300.0,19.1854,19.1854,18.9624,18.9879,28300.0
2008-01-08 14:00:00,29.82,30.1,29.79,30.08,27600.0,18.9943,19.1726,18.9752,19.1599,27600.0
2008-01-08 14:30:00,30.11,30.14,29.77,29.78,46600.0,19.179,19.1981,18.9624,18.9688,46600.0
2008-01-08 15:00:00,29.8,29.8,29.18,29.45,73600.0,18.9815,18.9815,18.5866,18.7586,73600.0
2008-01-08 15:30:00,29.45,29.58,29.27,29.27,137000.0,18.7586,18.8414,18.6439,18.6439,137000.0
2008-01-09 09:30:00,29.28,29.28,27.6,27.74,143500.0,18.6503,18.6503,17.5802,17.6694,143500.0
2008-01-09 10:00:00,27.75,28.05,27.19,27.29,111400.0,17.6758,17.8669,17.3191,17.3828,111400.0
2008-01-09 10:30:00,27.29,27.48,26.93,27.0,137100.0,17.3828,17.5038,17.1535,17.198,137100.0
2008-01-09 11:00:00,27.0,27.01,26.76,26.8,83800.0,17.198,17.2044,17.0452,17.0706,83800.0
2008-01-09 11:30:00,26.77,26.79,26.19,26.21,98400.0,17.0515,17.0643,16.6821,16.6948,98400.0
2008-01-09 12:00:00,26.17,26.19,25.71,25.99,171300.0,16.6694,16.6821,16.3764,16.5547,171300.0
2008-01-09 12:30:00,25.99,26.14,25.85,26.12,92000.0,16.5547,16.6503,16.4655,16.6375,92000.0
2008-01-09 13:00:00,26.12,26.16,25.82,25.85,110500.0,16.6375,16.663,16.4464,16.4655,110500.0
2008-01-09 13:30:00,25.85,26.0,25.75,25.94,114300.0,16.4655,16.5611,16.4018,16.5229,114300.0
2008-01-09 14:00:00,25.96,25.96,25.53,25.84,136200.0,16.5356,16.5356,16.2617,16.4592,136200.0
2008-01-09 14:30:00,25.84,26.33,25.81,26.31,238800.0,16.4592,16.7713,16.4401,16.7585,238800.0
2008-01-09 15:00:00,26.33,26.91,26.29,26.91,196900.0,16.7713,17.1407,16.7458,17.1407,196900.0
2008-01-09 15:30:00,26.92,27.37,26.73,27.15,339200.0,17.1471,17.4337,17.0261,17.2936,339200.0
2008-01-10 09:30:00,26.58,26.72,25.93,26.63,93200.0,16.9305,17.0197,16.5165,16.9624,93200.0
2008-01-10 10:00:00,26.66,27.0,26.56,27.0,66700.0,16.9815,17.198,16.9178,17.198,66700.0
2008-01-10 10:30:00,26.99,27.39,26.98,27.09,63400.0,17.1917,17.4465,17.1853,17.2554,63400.0
2008-01-10 11:00:00,27.08,27.2,26.95,27.15,54000.0,17.249,17.3254,17.1662,17.2936,54000.0
2008-01-10 11:30:00,27.11,27.28,26.99,27.24,32800.0,17.2681,17.3764,17.1917,17.3509,32800.0
2008-01-10 12:00:00,27.22,27.69,27.08,27.37,70400.0,17.3382,17.6375,17.249,17.4337,70400.0
2008-01-10 12:30:00,27.41,27.61,27.1,27.51,83300.0,17.4592,17.5866,17.2617,17.5229,83300.0
2008-01-10 13:00:00,27.5,27.64,27.39,27.5,97000.0,17.5165,17.6057,17.4465,17.5165,97000.0
2008-01-10 13:30:00,27.5,27.56,27.1,27.26,87600.0,17.5165,17.5547,17.2617,17.3637,87600.0
2008-01-10 14:00:00,27.32,28.04,27.09,27.81,83300.0,17.4019,17.8605,17.2554,17.714,83300.0
2008-01-10 14:30:00,27.8,28.24,27.76,28.2,157300.0,17.7076,17.9879,17.6821,17.9624,157300.0
2008-01-10 15:00:00,28.22,28.6,28.19,28.36,145000.0,17.9751,18.2172,17.956,18.0643,145000.0
2008-01-10 15:30:00,28.34,28.44,27.63,27.83,172100.0,18.0516,18.1153,17.5993,17.7267,172100.0
2008-01-11 09:30:00,27.4,27.63,26.97,27.43,40700.0,17.4528,17.5993,17.1789,17.4719,40700.0
2008-01-11 10:00:00,27.45,27.56,27.07,27.39,42100.0,17.4847,17.5547,17.2426,17.4465,42100.0
2008-01-11 10:30:00,27.32,28.04,27.3,27.9,39500.0,17.4019,17.8605,17.3891,17.7713,39500.0
2008-01-11 11:00:00,27.83,28.02,27.73,28.02,21400.0,17.7267,17.8477,17.663,17.8477,21400.0
2008-01-11 11:30:00,28.05,28.24,28.03,28.19,40200.0,17.8669,17.9879,17.8541,17.956,40200.0
2008-01-11 12:00:00,28.19,28.23,28.08,28.12,37200.0,17.956,17.9815,17.886,17.9114,37200.0
2008-01-11 12:30:00,28.11,28.18,28.03,28.13,26400.0,17.9051,17.9497,17.8541,17.9178,26400.0
2008-01-11 13:00:00,28.13,28.15,27.71,27.87,35900.0,17.9178,17.9305,17.6503,17.7522,35900.0
2008-01-11 13:30:00,27.87,27.97,27.71,27.8,29300.0,17.7522,17.8159,17.6503,17.7076,29300.0
2008-01-11 14:00:00,27.82,28.09,27.82,27.98,24700.0,17.7204,17.8923,17.7204,17.8223,24700.0
2008-01-11 14:30:00,28.0,28.03,27.66,27.79,42000.0,17.835,17.8541,17.6184,17.7012,42000.0
2008-01-11 15:00:00,27.81,27.82,27.5,27.76,54800.0,17.714,17.7204,17.5165,17.6821,54800.0
2008-01-11 15:30:00,27.72,27.76,27.6,27.63,59200.0,17.6567,17.6821,17.5802,17.5993,59200.0
2008-01-14 09:30:00,27.9,27.99,26.92,26.92,34500.0,17.7713,17.8286,17.1471,17.1471,34500.0
2008-01-14 10:00:00,26.96,27.02,26.84,27.02,37800.0,17.1726,17.2108,17.0961,17.2108,37800.0
2008-01-14 10:30:00,27.02,27.21,26.84,27.07,24700.0,17.2108,17.3318,17.0961,17.2426,24700.0
2008-01-14 11:00:00,27.06,27.14,26.81,26.87,33100.0,17.2363,17.2872,17.077,17.1152,33100.0
2008-01-14 11:30:00,26.89,26.9,26.83,26.83,21600.0,17.128,17.1343,17.0898,17.0898,21600.0
2008-01-14 12:00:00,26.82,26.86,26.75,26.78,35000.0,17.0834,17.1089,17.0388,17.0579,35000.0
2008-01-14 12:30:00,26.74,26.79,26.67,26.76,16400.0,17.0324,17.0643,16.9878,17.0452,16400.0
2008-01-14 13:00:00,26.77,26.78,26.61,26.64,56600.0,17.0515,17.0579,16.9496,16.9687,56600.0
2008-01-14 13:30:00,26.62,26.89,26.62,26.88,56300.0,16.956,17.128,16.956,17.1216,56300.0
2008-01-14 14:00:00,26.88,26.96,26.74,26.96,28900.0,17.1216,17.1726,17.0324,17.1726,28900.0
2008-01-14 14:30:00,26.96,27.15,26.95,27.15,54200.0,17.1726,17.2936,17.1662,17.2936,54200.0
2008-01-14 15:00:00,27.16,27.21,27.01,27.1,36100.0,17.3,17.3318,17.2044,17.2617,36100.0
2008-01-14 15:30:00,27.15,27.2,26.92,27.13,52600.0,17.2936,17.3254,17.1471,17.2808,52600.0
2008-01-15 09:30:00,26.89,27.03,26.57,26.84,29900.0,17.128,17.2171,16.9241,17.0961,29900.0
2008-01-15 10:00:00,26.85,26.94,26.57,26.58,31600.0,17.1025,17.1598,16.9241,16.9305,31600.0
2008-01-15 10:30:00,26.6,26.71,26.34,26.39,40100.0,16.9433,17.0133,16.7776,16.8095,40100.0
2008-01-15 11:00:00,26.38,26.73,26.38,26.62,44700.0,16.8031,17.0261,16.8031,16.956,44700.0
2008-01-15 11:30:00,26.63,26.76,26.5,26.54,23100.0,16.9624,17.0452,16.8796,16.905,23100.0
2008-01-15 12:00:00,26.57,26.83,26.49,26.82,35700.0,16.9241,17.0898,16.8732,17.0834,35700.0
2008-01-15 12:30:00,26.81,26.95,26.69,26.79,29300.0,17.077,17.1662,17.0006,17.0643,29300.0
2008-01-15 13:00:00,26.83,27.13,26.79,26.94,24200.0,17.0898,17.2808,17.0643,17.1598,24200.0
2008-01-15 13:30:00,26.96,27.01,26.81,27.0,33400.0,17.1726,17.2044,17.077,17.198,33400.0
2008-01-15 14:00:00,27.0,27.08,26.89,27.05,34600.0,17.198,17.249,17.128,17.2299,34600.0
2008-01-15 14:30:00,27.05,27.17,26.98,27.02,48000.0,17.2299,17.3063,17.1853,17.2108,48000.0
2008-01-15 15:00:00,27.0,27.25,26.92,27.13,49800.0,17.198,17.3573,17.1471,17.2808,49800.0
2008-01-15 15:30:00,27.15,27.23,26.91,26.96,84900.0,17.2936,17.3445,17.1407,17.1726,84900.0
2008-01-16 09:30:00,26.31,27.57,26.31,27.25,27700.0,16.7585,17.5611,16.7585,17.3573,27700.0
2008-01-16 10:00:00,27.25,27.56,27.21,27.33,26800.0,17.3573,17.5547,17.3318,17.4082,26800.0
2008-01-16 10:30:00,27.34,27.63,27.34,27.54,42700.0,17.4146,17.5993,17.4146,17.542,42700.0
2008-01-16 11:00:00,27.51,27.73,27.46,27.7,26400.0,17.5229,17.663,17.491,17.6439,26400.0
2008-01-16 11:30:00,27.69,28.22,27.66,28.18,48700.0,17.6375,17.9751,17.6184,17.9497,48700.0
2008-01-16 12:00:00,28.14,28.19,27.95,28.07,30900.0,17.9242,17.956,17.8032,17.8796,30900.0
2008-01-16 12:30:00,28.09,28.17,27.87,27.91,32000.0,17.8923,17.9433,17.7522,17.7777,32000.0
2008-01-16 13:00:00,27.92,27.92,27.6,27.68,34300.0,17.784,17.784,17.5802,17.6312,34300.0
2008-01-16 13:30:00,27.67,27.91,27.62,27.73,25900.0,17.6248,17.7777,17.593,17.663,25900.0
2008-01-16 14:00:00,27.73,28.14,27.58,28.11,47900.0,17.663,17.9242,17.5675,17.9051,47900.0
2008-01-16 14:30:00,28.15,28.42,28.06,28.26,68600.0,17.9305,18.1025,17.8732,18.0006,68600.0
2008-01-16 15:00:00,28.26,28.34,28.19,28.26,64400.0,18.0006,18.0516,17.956,18.0006,64400.0
2008-01-16 15:30:00,28.34,28.35,27.89,27.93,92100.0,18.0516,18.0579,17.7649,17.7904,92100.0
2008-01-17 09:30:00,28.11,28.11,27.0,27.12,65300.0,17.9051,17.9051,17.198,17.2745,65300.0
2008-01-17 10:00:00,27.12,27.12,26.37,26.83,54100.0,17.2745,17.2745,16.7968,17.0898,54100.0
2008-01-17 10:30:00,26.77,27.12,26.6,26.97,47900.0,17.0515,17.2745,16.9433,17.1789,47900.0
2008-01-17 11:00:00,26.94,26.98,26.76,26.82,47900.0,17.1598,17.1853,17.0452,17.0834,47900.0
2008-01-17 11:30:00,26.83,26.95,26.62,26.65,35900.0,17.0898,17.1662,16.956,16.9751,35900.0
2008-01-17 12:00:00,26.65,26.72,26.57,26.63,19500.0,16.9751,17.0197,16.9241,16.9624,19500.0
2008-01-17 12:30:00,26.63,26.74,26.48,26.53,25900.0,16.9624,17.0324,16.8668,16.8987,25900.0
2008-01-17 13:00:00,26.54,26.81,26.47,26.63,36500.0,16.905,17.077,16.8604,16.9624,36500.0
2008-01-17 13:30:00,26.68,26.74,26.57,26.6,61100.0,16.9942,17.0324,16.9241,16.9433,61100.0
2008-01-17 14:00:00,26.6,26.74,26.45,26.45,67400.0,16.9433,17.0324,16.8477,16.8477,67400.0
2008-01-17 14:30:00,26.45,26.67,26.38,26.6,34000.0,16.8477,16.9878,16.8031,16.9433,34000.0
2008-01-17 15:00:00,26.62,26.72,26.19,26.19,104100.0,16.956,17.0197,16.6821,16.6821,104100.0
2008-01-17 15:30:00,26.17,26.23,25.96,26.07,123100.0,16.6694,16.7076,16.5356,16.6057,123100.0
2008-01-18 09:30:00,26.09,26.43,25.91,26.1,39900.0,16.6184,16.835,16.5037,16.6248,39900.0
2008-01-18 10:00:00,26.12,26.72,26.1,26.45,65000.0,16.6375,17.0197,16.6248,16.8477,65000.0
2008-01-18 10:30:00,26.47,26.5,26.19,26.3,36400.0,16.8604,16.8796,16.6821,16.7522,36400.0
2008-01-18 11:00:00,26.31,26.33,25.72,25.82,55100.0,16.7585,16.7713,16.3827,16.4464,55100.0
2008-01-18 11:30:00,25.82,25.95,25.58,25.75,47700.0,16.4464,16.5292,16.2936,16.4018,47700.0
2008-01-18 12:00:00,25.83,26.3,25.74,26.29,41500.0,16.4528,16.7522,16.3955,16.7458,41500.0
2008-01-18 12:30:00,26.31,26.41,26.02,26.09,40400.0,16.7585,16.8222,16.5738,16.6184,40400.0
2008-01-18 13:00:00,26.08,26.36,25.93,26.04,26000.0,16.612,16.7904,16.5165,16.5866,26000.0
2008-01-18 13:30:00,26.01,26.28,25.97,25.98,35400.0,16.5674,16.7394,16.542,16.5483,35400.0
2008-01-18 14:00:00,26.0,26.29,25.98,26.01,31300.0,16.5611,16.7458,16.5483,16.5674,31300.0
2008-01-18 14:30:00,26.03,26.04,25.83,25.95,32100.0,16.5802,16.5866,16.4528,16.5292,32100.0
2008-01-18 15:00:00,25.96,26.2,25.84,25.99,44300.0,16.5356,16.6885,16.4592,16.5547,44300.0
2008-01-18 15:30:00,26.02,26.38,26.0,26.1,90100.0,16.5738,16.8031,16.5611,16.6248,90100.0
2008-01-22 09:30:00,25.0,26.94,24.63,25.87,99500.0,15.9241,17.1598,15.6884,16.4783,99500.0
2008-01-22 10:00:00,25.87,26.46,25.52,26.15,36200.0,16.4783,16.8541,16.2553,16.6566,36200.0
2008-01-22 10:30:00,26.15,26.73,26.0,26.59,80900.0,16.6566,17.0261,16.5611,16.9369,80900.0
2008-01-22 11:00:00,26.6,27.23,26.54,26.66,80500.0,16.9433,17.3445,16.905,16.9815,80500.0
2008-01-22 11:30:00,26.72,26.72,26.06,26.1,73100.0,17.0197,17.0197,16.5993,16.6248,73100.0
2008-01-22 12:00:00,26.08,26.55,26.08,26.23,58300.0,16.612,16.9114,16.612,16.7076,58300.0
2008-01-22 12:30:00,26.25,26.45,26.13,26.15,48000.0,16.7203,16.8477,16.6439,16.6566,48000.0
2008-01-22 13:00:00,26.23,26.54,26.21,26.29,32500.0,16.7076,16.905,16.6948,16.7458,32500.0
2008-01-22 13:30:00,26.28,26.52,26.19,26.39,57900.0,16.7394,16.8923,16.6821,16.8095,57900.0
2008-01-22 14:00:00,26.37,26.49,26.23,26.35,43000.0,16.7968,16.8732,16.7076,16.784,43000.0
2008-01-22 14:30:00,26.35,26.54,26.28,26.35,66200.0,16.784,16.905,16.7394,16.784,66200.0
2008-01-22 15:00:00,26.37,26.9,26.35,26.85,148300.0,16.7968,17.1343,16.784,17.1025,148300.0
2008-01-22 15:30:00,26.85,26.95,26.77,26.82,118000.0,17.1025,17.1662,17.0515,17.0834,118000.0
2008-01-23 09:30:00,26.36,27.43,25.64,27.37,62600.0,16.7904,17.4719,16.3318,17.4337,62600.0
2008-01-23 10:00:00,27.39,28.18,27.14,27.8,69700.0,17.4465,17.9497,17.2872,17.7076,69700.0
2008-01-23 10:30:00,27.82,28.15,27.61,28.0,78300.0,17.7204,17.9305,17.5866,17.835,78300.0
2008-01-23 11:00:00,27.95,28.26,27.93,28.03,100000.0,17.8032,18.0006,17.7904,17.8541,100000.0
2008-01-23 11:30:00,28.06,28.44,27.86,28.06,83000.0,17.8732,18.1153,17.7458,17.8732,83000.0
2008-01-23 12:00:00,28.11,28.32,28.01,28.25,50800.0,17.9051,18.0388,17.8414,17.9942,50800.0
2008-01-23 12:30:00,28.3,28.54,27.96,28.28,84100.0,18.0261,18.179,17.8095,18.0134,84100.0
2008-01-23 13:00:00,28.3,28.8,28.3,28.79,92200.0,18.0261,18.3446,18.0261,18.3382,92200.0
2008-01-23 13:30:00,28.77,29.06,28.72,28.8,109400.0,18.3255,18.5102,18.2936,18.3446,109400.0
2008-01-23 14:00:00,28.8,29.33,28.8,29.25,86200.0,18.3446,18.6822,18.3446,18.6312,86200.0
2008-01-23 14:30:00,29.25,29.27,28.81,28.91,110300.0,18.6312,18.6439,18.3509,18.4146,110300.0
2008-01-23 15:00:00,28.92,29.43,28.92,29.34,96900.0,18.421,18.7459,18.421,18.6885,96900.0
2008-01-23 15:30:00,29.35,29.81,29.34,29.71,107700.0,18.6949,18.9879,18.6885,18.9242,107700.0
2008-01-24 09:30:00,27.81,29.47,27.54,28.63,111300.0,17.714,18.7713,17.542,18.2363,111300.0
2008-01-24 10:00:00,28.63,29.16,28.6,28.71,104900.0,18.2363,18.5739,18.2172,18.2872,104900.0
2008-01-24 10:30:00,28.77,29.01,28.64,28.93,69800.0,18.3255,18.4783,18.2427,18.4274,69800.0
2008-01-24 11:00:00,28.93,29.11,28.8,29.0,83200.0,18.4274,18.542,18.3446,18.472,83200.0
2008-01-24 11:30:00,29.01,29.53,28.7,29.37,55800.0,18.4783,18.8096,18.2809,18.7076,55800.0
2008-01-24 12:00:00,29.37,29.4,28.99,29.07,79600.0,18.7076,18.7268,18.4656,18.5166,79600.0
2008-01-24 12:30:00,29.07,29.61,29.07,29.61,58600.0,18.5166,18.8605,18.5166,18.8605,58600.0
2008-01-24 13:00:00,29.6,29.9,29.29,29.86,50200.0,18.8541,19.0452,18.6567,19.0198,50200.0
2008-01-24 13:30:00,29.85,30.4,29.59,30.32,52900.0,19.0134,19.3637,18.8478,19.3128,52900.0
2008-01-24 14:00:00,30.3,30.32,29.99,30.21,71800.0,19.3,19.3128,19.1026,19.2427,71800.0
2008-01-24 14:30:00,30.23,30.5,30.07,30.34,72900.0,19.2554,19.4274,19.1535,19.3255,72900.0
2008-01-24 15:00:00,30.27,30.32,30.01,30.11,73900.0,19.2809,19.3128,19.1153,19.179,73900.0
2008-01-24 15:30:00,30.11,30.85,30.02,30.56,147700.0,19.179,19.6504,19.1217,19.4656,147700.0
2008-01-25 09:30:00,30.48,30.87,30.36,30.72,37800.0,19.4147,19.6631,19.3382,19.5675,37800.0
2008-01-25 10:00:00,30.67,30.88,30.3,30.45,40400.0,19.5357,19.6695,19.3,19.3956,40400.0
2008-01-25 10:30:00,30.41,30.41,29.8,29.84,43000.0,19.3701,19.3701,18.9815,19.007,43000.0
2008-01-25 11:00:00,29.81,29.91,29.5,29.55,49300.0,18.9879,19.0516,18.7905,18.8223,49300.0
2008-01-25 11:30:00,29.59,29.97,29.59,29.97,23200.0,18.8478,19.0898,18.8478,19.0898,23200.0
2008-01-25 12:00:00,29.98,30.07,29.9,30.0,21600.0,19.0962,19.1535,19.0452,19.1089,21600.0
2008-01-25 12:30:00,30.0,30.2,29.92,30.0,38900.0,19.1089,19.2363,19.058,19.1089,38900.0
2008-01-25 13:00:00,29.99,30.09,29.79,30.05,50800.0,19.1026,19.1663,18.9752,19.1408,50800.0
2008-01-25 13:30:00,30.07,30.08,29.71,29.83,45400.0,19.1535,19.1599,18.9242,19.0006,45400.0
2008-01-25 14:00:00,29.85,29.99,29.66,29.77,48400.0,19.0134,19.1026,18.8924,18.9624,48400.0
2008-01-25 14:30:00,29.78,30.02,29.67,29.84,35900.0,18.9688,19.1217,18.8987,19.007,35900.0
2008-01-25 15:00:00,29.84,29.95,29.57,29.88,39800.0,19.007,19.0771,18.835,19.0325,39800.0
2008-01-25 15:30:00,29.9,29.98,29.59,29.73,46600.0,19.0452,19.0962,18.8478,18.937,46600.0
2008-01-28 09:30:00,29.53,29.97,29.25,29.66,29100.0,18.8096,19.0898,18.6312,18.8924,29100.0
2008-01-28 10:00:00,29.62,29.72,29.32,29.71,27800.0,18.8669,18.9306,18.6758,18.9242,27800.0
2008-01-28 10:30:00,29.72,30.23,29.59,30.08,24600.0,18.9306,19.2554,18.8478,19.1599,24600.0
2008-01-28 11:00:00,30.1,30.42,30.05,30.41,31300.0,19.1726,19.3765,19.1408,19.3701,31300.0
2008-01-28 11:30:00,30.43,30.64,30.38,30.45,19600.0,19.3828,19.5166,19.351,19.3956,19600.0
2008-01-28 12:00:00,30.44,30.45,30.09,30.43,25800.0,19.3892,19.3956,19.1663,19.3828,25800.0
2008-01-28 12:30:00,30.43,30.54,30.32,30.43,23900.0,19.3828,19.4529,19.3128,19.3828,23900.0
2008-01-28 13:00:00,30.44,30.7,30.44,30.53,22700.0,19.3892,19.5548,19.3892,19.4465,22700.0
2008-01-28 13:30:00,30.54,30.79,30.53,30.66,23000.0,19.4529,19.6121,19.4465,19.5293,23000.0
2008-01-28 14:00:00,30.66,30.9,30.64,30.84,30300.0,19.5293,19.6822,19.5166,19.644,30300.0
2008-01-28 14:30:00,30.86,31.1,30.85,30.9,40000.0,19.6567,19.8096,19.6504,19.6822,40000.0
2008-01-28 15:00:00,30.91,31.13,30.84,31.01,49200.0,19.6886,19.8287,19.644,19.7523,49200.0
2008-01-28 15:30:00,30.97,31.38,30.96,31.32,90500.0,19.7268,19.9879,19.7204,19.9497,90500.0
2008-01-29 09:30:00,31.55,32.38,30.67,30.74,48800.0,20.0962,20.6249,19.5357,19.5803,48800.0
2008-01-29 10:00:00,30.88,31.27,30.55,31.22,45100.0,19.6695,19.9179,19.4593,19.886,45100.0
2008-01-29 10:30:00,31.27,31.64,31.15,31.57,49000.0,19.9179,20.1536,19.8414,20.109,49000.0
2008-01-29 11:00:00,31.56,31.72,31.54,31.58,36900.0,20.1026,20.2045,20.0899,20.1153,36900.0
2008-01-29 11:30:00,31.59,31.73,31.42,31.44,28200.0,20.1217,20.2109,20.0134,20.0262,28200.0
2008-01-29 12:00:00,31.43,31.49,31.33,31.41,37100.0,20.0198,20.058,19.9561,20.0071,37100.0
2008-01-29 12:30:00,31.4,31.54,31.39,31.46,34900.0,20.0007,20.0899,19.9943,20.0389,34900.0
2008-01-29 13:00:00,31.46,31.7,31.45,31.63,25600.0,20.0389,20.1918,20.0325,20.1472,25600.0
2008-01-29 13:30:00,31.62,31.82,31.61,31.71,22400.0,20.1408,20.2682,20.1344,20.1981,22400.0
2008-01-29 14:00:00,31.71,32.07,31.66,31.94,67800.0,20.1981,20.4274,20.1663,20.3446,67800.0
2008-01-29 14:30:00,31.94,32.01,31.89,31.98,24300.0,20.3446,20.3892,20.3128,20.3701,24300.0
2008-01-29 15:00:00,31.99,32.22,31.96,32.13,47400.0,20.3765,20.523,20.3574,20.4657,47400.0
2008-01-29 15:30:00,32.13,32.26,32.03,32.14,67800.0,20.4657,20.5485,20.402,20.472,67800.0
2008-01-30 09:30:00,32.04,32.15,31.6,31.87,27800.0,20.4083,20.4784,20.1281,20.3001,27800.0
2008-01-30 10:00:00,32.0,32.57,32.0,32.43,45800.0,20.3829,20.7459,20.3829,20.6568,45800.0
2008-01-30 10:30:00,32.4,32.75,32.32,32.71,25900.0,20.6376,20.8606,20.5867,20.8351,25900.0
2008-01-30 11:00:00,32.7,32.75,32.49,32.51,25600.0,20.8287,20.8606,20.695,20.7077,25600.0
2008-01-30 11:30:00,32.49,32.52,32.24,32.34,28700.0,20.695,20.7141,20.5357,20.5994,28700.0
2008-01-30 12:00:00,32.33,32.48,32.25,32.33,21700.0,20.5931,20.6886,20.5421,20.5931,21700.0
2008-01-30 12:30:00,32.31,32.35,32.24,32.28,17600.0,20.5803,20.6058,20.5357,20.5612,17600.0
2008-01-30 13:00:00,32.26,32.46,32.25,32.45,15700.0,20.5485,20.6759,20.5421,20.6695,15700.0
2008-01-30 13:30:00,32.44,32.44,32.27,32.27,15700.0,20.6631,20.6631,20.5548,20.5548,15700.0
2008-01-30 14:00:00,32.26,33.4,32.26,33.21,62900.0,20.5485,21.2746,20.5485,21.1536,62900.0
2008-01-30 14:30:00,33.16,33.35,32.49,33.35,86400.0,21.1217,21.2428,20.695,21.2428,86400.0
2008-01-30 15:00:00,33.37,33.6,33.14,33.33,85000.0,21.2555,21.402,21.109,21.23,85000.0
2008-01-30 15:30:00,33.36,33.43,32.61,32.66,113600.0,21.2491,21.2937,20.7714,20.8033,113600.0
2008-01-31 09:30:00,32.22,32.35,31.78,32.26,42600.0,20.523,20.6058,20.2427,20.5485,42600.0
2008-01-31 10:00:00,32.25,32.8,32.09,32.69,34700.0,20.5421,20.8924,20.4402,20.8224,34700.0
2008-01-31 10:30:00,32.68,32.76,32.45,32.73,29400.0,20.816,20.867,20.6695,20.8478,29400.0
2008-01-31 11:00:00,32.74,33.45,32.69,33.37,35400.0,20.8542,21.3065,20.8224,21.2555,35400.0
2008-01-31 11:30:00,33.36,34.13,33.17,33.85,54800.0,21.2491,21.7396,21.1281,21.5612,54800.0
2008-01-31 12:00:00,33.82,34.0,33.49,33.71,49800.0,21.5421,21.6568,21.3319,21.4721,49800.0
2008-01-31 12:30:00,33.72,33.88,33.46,33.59,48700.0,21.4784,21.5804,21.3128,21.3956,48700.0
2008-01-31 13:00:00,33.57,33.66,33.28,33.43,50600.0,21.3829,21.4402,21.1982,21.2937,50600.0
2008-01-31 13:30:00,33.46,33.89,33.39,33.72,27100.0,21.3128,21.5867,21.2682,21.4784,27100.0
2008-01-31 14:00:00,33.72,34.05,33.65,33.95,49900.0,21.4784,21.6886,21.4339,21.6249,49900.0
2008-01-31 14:30:00,33.94,34.21,33.88,34.21,46300.0,21.6186,21.7906,21.5804,21.7906,46300.0
2008-01-31 15:00:00,34.24,34.37,34.12,34.17,54900.0,21.8097,21.8925,21.7332,21.7651,54900.0
2008-01-31 15:30:00,34.17,34.27,33.74,33.93,115400.0,21.7651,21.8288,21.4912,21.6122,115400.0
2008-02-01 09:30:00,34.0,34.64,33.9,34.29,108600.0,21.6568,22.0644,21.5931,21.8415,108600.0
2008-02-01 10:00:00,34.29,34.9,34.26,34.49,125000.0,21.8415,22.2301,21.8224,21.9689,125000.0
2008-02-01 10:30:00,34.49,34.5,33.86,34.11,56900.0,21.9689,21.9753,21.5676,21.7269,56900.0
2008-02-01 11:00:00,34.09,34.41,34.09,34.32,29900.0,21.7141,21.9179,21.7141,21.8606,29900.0
2008-02-01 11:30:00,34.28,34.51,34.2,34.49,46000.0,21.8351,21.9816,21.7842,21.9689,46000.0
2008-02-01 12:00:00,34.49,34.77,34.44,34.72,41600.0,21.9689,22.1473,21.9371,22.1154,41600.0
2008-02-01 12:30:00,34.72,34.75,34.27,34.3,57400.0,22.1154,22.1345,21.8288,21.8479,57400.0
2008-02-01 13:00:00,34.28,34.46,34.21,34.41,32100.0,21.8351,21.9498,21.7906,21.9179,32100.0
2008-02-01 13:30:00,34.38,34.54,34.16,34.22,48500.0,21.8988,22.0008,21.7587,21.7969,48500.0
2008-02-01 14:00:00,34.21,34.46,34.1,34.16,55300.0,21.7906,21.9498,21.7205,21.7587,55300.0
2008-02-01 14:30:00,34.17,34.3,34.08,34.18,75500.0,21.7651,21.8479,21.7077,21.7714,75500.0
2008-02-01 15:00:00,34.19,34.46,34.07,34.4,85200.0,21.7778,21.9498,21.7014,21.9116,85200.0
2008-02-01 15:30:00,34.38,34.71,34.35,34.47,116800.0,21.8988,22.109,21.8797,21.9562,116800.0
2008-02-04 09:30:00,33.66,34.41,33.08,33.6,50500.0,21.4402,21.9179,21.0708,21.402,50500.0
2008-02-04 10:00:00,33.55,33.56,33.22,33.38,34000.0,21.3702,21.3765,21.16,21.2619,34000.0
2008-02-04 10:30:00,33.38,33.54,33.19,33.43,46400.0,21.2619,21.3638,21.1408,21.2937,46400.0
2008-02-04 11:00:00,33.39,33.7,33.39,33.59,29600.0,21.2682,21.4657,21.2682,21.3956,29600.0
2008-02-04 11:30:00,33.59,33.63,33.33,33.34,27700.0,21.3956,21.4211,21.23,21.2364,27700.0
2008-02-04 12:00:00,33.41,33.41,32.99,32.99,23500.0,21.281,21.281,21.0135,21.0135,23500.0
2008-02-04 12:30:00,33.01,33.09,32.91,32.97,39200.0,21.0262,21.0772,20.9625,21.0007,39200.0
2008-02-04 13:00:00,32.98,32.98,32.79,32.81,19700.0,21.0071,21.0071,20.8861,20.8988,19700.0
2008-02-04 13:30:00,32.8,32.94,32.8,32.94,28700.0,20.8924,20.9816,20.8924,20.9816,28700.0
2008-02-04 14:00:00,32.93,33.02,32.72,32.99,48600.0,20.9752,21.0326,20.8415,21.0135,48600.0
2008-02-04 14:30:00,32.99,33.04,32.7,33.0,83100.0,21.0135,21.0453,20.8287,21.0198,83100.0
2008-02-04 15:00:00,33.01,33.01,32.84,32.94,74200.0,21.0262,21.0262,20.9179,20.9816,74200.0
2008-02-04 15:30:00,32.94,33.11,32.88,32.99,54000.0,20.9816,21.0899,20.9434,21.0135,54000.0
2008-02-05 09:30:00,32.52,32.72,31.93,32.25,59900.0,20.7141,20.8415,20.3383,20.5421,59900.0
2008-02-05 10:00:00,32.23,32.8,31.97,32.8,65500.0,20.5294,20.8924,20.3638,20.8924,65500.0
2008-02-05 10:30:00,32.81,32.87,32.43,32.46,62700.0,20.8988,20.937,20.6568,20.6759,62700.0
2008-02-05 11:00:00,32.46,32.57,32.27,32.54,43800.0,20.6759,20.7459,20.5548,20.7268,43800.0
2008-02-05 11:30:00,32.5,32.86,32.44,32.76,31700.0,20.7013,20.9307,20.6631,20.867,31700.0
2008-02-05 12:00:00,32.76,32.89,32.65,32.81,22600.0,20.867,20.9498,20.7969,20.8988,22600.0
2008-02-05 12:30:00,32.83,32.99,32.71,32.89,30000.0,20.9115,21.0135,20.8351,20.9498,30000.0
2008-02-05 13:00:00,32.89,32.98,32.67,32.73,28800.0,20.9498,21.0071,20.8096,20.8478,28800.0
2008-02-05 13:30:00,32.71,32.92,32.65,32.91,60000.0,20.8351,20.9689,20.7969,20.9625,60000.0
2008-02-05 14:00:00,32.88,33.1,32.79,32.92,35200.0,20.9434,21.0835,20.8861,20.9689,35200.0
2008-02-05 14:30:00,32.95,33.11,32.83,32.84,47500.0,20.988,21.0899,20.9115,20.9179,47500.0
2008-02-05 15:00:00,32.83,33.11,32.74,33.02,77400.0,20.9115,21.0899,20.8542,21.0326,77400.0
2008-02-05 15:30:00,33.03,33.15,32.59,32.72,103000.0,21.0389,21.1154,20.7587,20.8415,103000.0
2008-02-06 09:30:00,32.7,32.73,32.13,32.19,22500.0,20.8287,20.8478,20.4657,20.5039,22500.0
2008-02-06 10:00:00,32.21,32.95,32.21,32.65,39600.0,20.5166,20.988,20.5166,20.7969,39600.0
2008-02-06 10:30:00,32.71,33.29,32.71,33.13,33200.0,20.8351,21.2045,20.8351,21.1026,33200.0
2008-02-06 11:00:00,33.12,33.59,33.12,33.4,20900.0,21.0963,21.3956,21.0963,21.2746,20900.0
2008-02-06 11:30:00,33.35,33.46,33.2,33.46,16200.0,21.2428,21.3128,21.1472,21.3128,16200.0
2008-02-06 12:00:00,33.43,33.57,33.02,33.07,20100.0,21.2937,21.3829,21.0326,21.0644,20100.0
2008-02-06 12:30:00,33.04,33.19,33.04,33.1,10300.0,21.0453,21.1408,21.0453,21.0835,10300.0
2008-02-06 13:00:00,33.09,33.26,33.04,33.12,12100.0,21.0772,21.1854,21.0453,21.0963,12100.0
2008-02-06 13:30:00,33.14,33.18,32.81,32.81,14100.0,21.109,21.1345,20.8988,20.8988,14100.0
2008-02-06 14:00:00,32.8,33.01,32.73,32.84,23200.0,20.8924,21.0262,20.8478,20.9179,23200.0
2008-02-06 14:30:00,32.82,32.93,32.69,32.74,28200.0,20.9052,20.9752,20.8224,20.8542,28200.0
2008-02-06 15:00:00,32.69,32.83,32.51,32.78,28100.0,20.8224,20.9115,20.7077,20.8797,28100.0
2008-02-06 15:30:00,32.77,32.81,32.55,32.62,44800.0,20.8733,20.8988,20.7332,20.7778,44800.0
2008-02-07 09:30:00,32.6,33.53,32.5,32.76,38400.0,20.765,21.3574,20.7013,20.867,38400.0
2008-02-07 10:00:00,32.75,33.93,32.71,33.28,50500.0,20.8606,21.6122,20.8351,21.1982,50500.0
2008-02-07 10:30:00,33.24,33.3,32.79,32.94,45800.0,21.1727,21.2109,20.8861,20.9816,45800.0
2008-02-07 11:00:00,32.96,33.0,32.55,32.95,37900.0,20.9943,21.0198,20.7332,20.988,37900.0
2008-02-07 11:30:00,32.95,33.08,32.79,32.88,33000.0,20.988,21.0708,20.8861,20.9434,33000.0
2008-02-07 12:00:00,32.87,33.21,32.85,33.21,13600.0,20.937,21.1536,20.9243,21.1536,13600.0
2008-02-07 12:30:00,33.2,33.49,33.19,33.49,27400.0,21.1472,21.3319,21.1408,21.3319,27400.0
2008-02-07 13:00:00,33.48,33.65,33.28,33.45,30400.0,21.3256,21.4339,21.1982,21.3065,30400.0
2008-02-07 13:30:00,33.46,33.77,33.35,33.77,39600.0,21.3128,21.5103,21.2428,21.5103,39600.0
2008-02-07 14:00:00,33.77,33.97,33.52,33.68,41700.0,21.5103,21.6377,21.351,21.453,41700.0
2008-02-07 14:30:00,33.66,33.77,33.4,33.51,51800.0,21.4402,21.5103,21.2746,21.3447,51800.0
2008-02-07 15:00:00,33.48,33.73,33.24,33.54,47400.0,21.3256,21.4848,21.1727,21.3638,47400.0
2008-02-07 15:30:00,33.51,33.81,33.39,33.61,82300.0,21.3447,21.5358,21.2682,21.4084,82300.0
2008-02-08 09:30:00,33.49,33.85,33.19,33.3,25200.0,21.3319,21.5612,21.1408,21.2109,25200.0
2008-02-08 10:00:00,33.27,33.53,33.22,33.42,27500.0,21.1918,21.3574,21.16,21.2874,27500.0
2008-02-08 10:30:00,33.38,33.74,33.26,33.63,26700.0,21.2619,21.4912,21.1854,21.4211,26700.0
2008-02-08 11:00:00,33.59,33.91,33.47,33.55,28800.0,21.3956,21.5995,21.3192,21.3702,28800.0
2008-02-08 11:30:00,33.55,33.63,33.3,33.3,13900.0,21.3702,21.4211,21.2109,21.2109,13900.0
2008-02-08 12:00:00,33.28,33.28,32.84,33.06,48400.0,21.1982,21.1982,20.9179,21.058,48400.0
2008-02-08 12:30:00,33.04,33.11,32.67,32.72,31700.0,21.0453,21.0899,20.8096,20.8415,31700.0
2008-02-08 13:00:00,32.82,32.82,32.53,32.54,21300.0,20.9052,20.9052,20.7205,20.7268,21300.0
2008-02-08 13:30:00,32.59,32.83,32.42,32.74,29900.0,20.7587,20.9115,20.6504,20.8542,29900.0
2008-02-08 14:00:00,32.73,33.09,32.61,33.02,36100.0,20.8478,21.0772,20.7714,21.0326,36100.0
2008-02-08 14:30:00,32.98,32.98,32.79,32.79,50300.0,21.0071,21.0071,20.8861,20.8861,50300.0
2008-02-08 15:00:00,32.8,33.05,32.75,33.05,46700.0,20.8924,21.0517,20.8606,21.0517,46700.0
2008-02-08 15:30:00,33.02,33.58,33.02,33.2,69300.0,21.0326,21.3893,21.0326,21.1472,69300.0
2008-02-11 09:30:00,33.08,33.13,32.5,32.73,44100.0,21.2687,21.3008,20.8958,21.0437,44100.0
2008-02-11 10:00:00,32.73,32.87,32.07,32.2,45300.0,21.0437,21.1337,20.6193,20.7029,45300.0
2008-02-11 10:30:00,32.16,32.33,32.06,32.33,33700.0,20.6772,20.7865,20.6129,20.7865,33700.0
2008-02-11 11:00:00,32.32,32.69,32.2,32.22,57600.0,20.7801,21.0179,20.7029,20.7158,57600.0
2008-02-11 11:30:00,32.22,32.48,32.18,32.27,23500.0,20.7158,20.8829,20.69,20.7479,23500.0
2008-02-11 12:00:00,32.29,32.56,32.11,32.19,43100.0,20.7608,20.9344,20.645,20.6965,43100.0
2008-02-11 12:30:00,32.18,32.5,32.17,32.37,33200.0,20.69,20.8958,20.6836,20.8122,33200.0
2008-02-11 13:00:00,32.39,32.47,32.18,32.28,21600.0,20.8251,20.8765,20.69,20.7543,21600.0
2008-02-11 13:30:00,32.3,32.38,32.18,32.21,20900.0,20.7672,20.8186,20.69,20.7093,20900.0
2008-02-11 14:00:00,32.19,32.32,32.09,32.13,39500.0,20.6965,20.7801,20.6322,20.6579,39500.0
2008-02-11 14:30:00,32.15,32.25,32.09,32.14,34100.0,20.6708,20.735,20.6322,20.6643,34100.0
2008-02-11 15:00:00,32.13,32.28,31.99,32.21,46100.0,20.6579,20.7543,20.5679,20.7093,46100.0
2008-02-11 15:30:00,32.2,32.23,31.94,31.95,70300.0,20.7029,20.7222,20.5357,20.5422,70300.0
2008-02-12 09:30:00,32.48,32.63,32.18,32.42,25600.0,20.8829,20.9794,20.69,20.8443,25600.0
2008-02-12 10:00:00,32.46,32.88,32.46,32.71,19200.0,20.8701,21.1401,20.8701,21.0308,19200.0
2008-02-12 10:30:00,32.71,33.27,32.71,33.16,19700.0,21.0308,21.3909,21.0308,21.3201,19700.0
2008-02-12 11:00:00,33.16,33.21,32.91,32.95,19400.0,21.3201,21.3523,21.1594,21.1851,19400.0
2008-02-12 11:30:00,32.96,32.98,32.84,32.92,11700.0,21.1915,21.2044,21.1144,21.1658,11700.0
2008-02-12 12:00:00,32.9,33.08,32.87,32.96,25800.0,21.153,21.2687,21.1337,21.1915,25800.0
2008-02-12 12:30:00,32.99,33.06,32.84,32.89,39400.0,21.2108,21.2558,21.1144,21.1465,39400.0
2008-02-12 13:00:00,32.91,32.96,32.74,32.76,42300.0,21.1594,21.1915,21.0501,21.063,42300.0
2008-02-12 13:30:00,32.75,32.91,32.57,32.91,52200.0,21.0565,21.1594,20.9408,21.1594,52200.0
2008-02-12 14:00:00,32.91,32.93,32.4,32.59,65500.0,21.1594,21.1723,20.8315,20.9536,65500.0
2008-02-12 14:30:00,32.61,32.72,32.33,32.67,39700.0,20.9665,21.0372,20.7865,21.0051,39700.0
2008-02-12 15:00:00,32.7,32.7,31.95,32.13,39900.0,21.0244,21.0244,20.5422,20.6579,39900.0
2008-02-12 15:30:00,32.11,32.24,31.88,32.24,79300.0,20.645,20.7286,20.4972,20.7286,79300.0
2008-02-13 09:30:00,32.59,32.99,32.0,32.09,27400.0,20.9536,21.2108,20.5743,20.6322,27400.0
2008-02-13 10:00:00,32.08,32.44,31.88,31.96,22200.0,20.6257,20.8572,20.4972,20.5486,22200.0
2008-02-13 10:30:00,31.91,31.95,31.73,31.92,25800.0,20.5164,20.5422,20.4007,20.5229,25800.0
2008-02-13 11:00:00,31.95,32.34,31.93,32.33,23300.0,20.5422,20.7929,20.5293,20.7865,23300.0
2008-02-13 11:30:00,32.37,32.39,32.18,32.34,18200.0,20.8122,20.8251,20.69,20.7929,18200.0
2008-02-13 12:00:00,32.32,32.61,32.24,32.24,16800.0,20.7801,20.9665,20.7286,20.7286,16800.0
2008-02-13 12:30:00,32.26,32.4,32.24,32.38,12400.0,20.7415,20.8315,20.7286,20.8186,12400.0
2008-02-13 13:00:00,32.38,32.56,32.32,32.38,23000.0,20.8186,20.9344,20.7801,20.8186,23000.0
2008-02-13 13:30:00,32.39,32.48,32.3,32.35,13700.0,20.8251,20.8829,20.7672,20.7993,13700.0
2008-02-13 14:00:00,32.34,32.44,32.27,32.31,13100.0,20.7929,20.8572,20.7479,20.7736,13100.0
2008-02-13 14:30:00,32.28,32.47,32.26,32.38,17600.0,20.7543,20.8765,20.7415,20.8186,17600.0
2008-02-13 15:00:00,32.36,32.43,32.29,32.36,18000.0,20.8058,20.8508,20.7608,20.8058,18000.0
2008-02-13 15:30:00,32.36,32.58,32.29,32.5,22500.0,20.8058,20.9472,20.7608,20.8958,22500.0
2008-02-14 09:30:00,32.52,32.53,31.83,31.86,19300.0,20.9086,20.9151,20.465,20.4843,19300.0
2008-02-14 10:00:00,31.87,32.03,31.8,31.94,36300.0,20.4907,20.5936,20.4457,20.5357,36300.0
2008-02-14 10:30:00,31.95,32.06,31.8,31.8,31400.0,20.5422,20.6129,20.4457,20.4457,31400.0
2008-02-14 11:00:00,31.77,31.8,31.42,31.52,20200.0,20.4264,20.4457,20.2014,20.2657,20200.0
2008-02-14 11:30:00,31.54,31.54,31.29,31.44,21300.0,20.2786,20.2786,20.1178,20.2143,21300.0
2008-02-14 12:00:00,31.44,31.47,31.26,31.46,23800.0,20.2143,20.2335,20.0985,20.2271,23800.0
2008-02-14 12:30:00,31.48,31.51,31.31,31.36,20100.0,20.24,20.2593,20.1307,20.1628,20100.0
2008-02-14 13:00:00,31.36,31.44,31.13,31.13,33000.0,20.1628,20.2143,20.0149,20.0149,33000.0
2008-02-14 13:30:00,31.15,31.2,31.0,31.11,45000.0,20.0278,20.06,19.9314,20.0021,45000.0
2008-02-14 14:00:00,31.12,31.48,31.12,31.28,58400.0,20.0085,20.24,20.0085,20.1114,58400.0
2008-02-14 14:30:00,31.27,31.29,30.95,31.0,70900.0,20.105,20.1178,19.8992,19.9314,70900.0
2008-02-14 15:00:00,30.99,31.16,30.96,31.01,89200.0,19.9249,20.0342,19.9056,19.9378,89200.0
2008-02-14 15:30:00,30.98,31.06,30.88,30.93,100100.0,19.9185,19.9699,19.8542,19.8864,100100.0
2008-02-15 09:30:00,30.94,31.0,30.23,30.3,65000.0,19.8928,19.9314,19.4363,19.4813,65000.0
2008-02-15 10:00:00,30.34,30.88,30.23,30.88,49300.0,19.507,19.8542,19.4363,19.8542,49300.0
2008-02-15 10:30:00,30.89,31.0,30.64,30.67,21000.0,19.8606,19.9314,19.6999,19.7192,21000.0
2008-02-15 11:00:00,30.7,30.96,30.65,30.78,26300.0,19.7385,19.9056,19.7063,19.7899,26300.0
2008-02-15 11:30:00,30.77,30.81,30.57,30.61,13100.0,19.7835,19.8092,19.6549,19.6806,13100.0
2008-02-15 12:00:00,30.61,30.82,30.53,30.55,26700.0,19.6806,19.8156,19.6292,19.642,26700.0
2008-02-15 12:30:00,30.53,30.68,30.45,30.6,12800.0,19.6292,19.7256,19.5777,19.6742,12800.0
2008-02-15 13:00:00,30.62,30.74,30.53,30.69,17900.0,19.687,19.7642,19.6292,19.732,17900.0
2008-02-15 13:30:00,30.67,30.96,30.66,30.94,18600.0,19.7192,19.9056,19.7128,19.8928,18600.0
2008-02-15 14:00:00,30.95,31.0,30.77,30.92,18900.0,19.8992,19.9314,19.7835,19.8799,18900.0
2008-02-15 14:30:00,30.95,31.0,30.81,30.95,42500.0,19.8992,19.9314,19.8092,19.8992,42500.0
2008-02-15 15:00:00,30.95,31.12,30.91,30.94,30900.0,19.8992,20.0085,19.8735,19.8928,30900.0
2008-02-15 15:30:00,30.94,31.19,30.92,31.15,43700.0,19.8928,20.0535,19.8799,20.0278,43700.0
2008-02-19 09:30:00,31.4,31.48,30.63,30.68,35900.0,20.1885,20.24,19.6935,19.7256,35900.0
2008-02-19 10:00:00,30.66,30.7,30.49,30.61,14200.0,19.7128,19.7385,19.6035,19.6806,14200.0
2008-02-19 10:30:00,30.58,30.61,30.41,30.47,17300.0,19.6613,19.6806,19.552,19.5906,17300.0
2008-02-19 11:00:00,30.46,30.46,30.16,30.24,17700.0,19.5842,19.5842,19.3913,19.4427,17700.0
2008-02-19 11:30:00,30.27,30.46,30.27,30.43,11800.0,19.462,19.5842,19.462,19.5649,11800.0
2008-02-19 12:00:00,30.44,30.54,30.39,30.52,19800.0,19.5713,19.6356,19.5392,19.6227,19800.0
2008-02-19 12:30:00,30.53,30.58,30.32,30.32,16100.0,19.6292,19.6613,19.4942,19.4942,16100.0
2008-02-19 13:00:00,30.36,30.74,30.36,30.73,21800.0,19.5199,19.7642,19.5199,19.7578,21800.0
2008-02-19 13:30:00,30.74,30.74,30.57,30.58,8600.0,19.7642,19.7642,19.6549,19.6613,8600.0
2008-02-19 14:00:00,30.58,30.9,30.56,30.83,16600.0,19.6613,19.8671,19.6485,19.8221,16600.0
2008-02-19 14:30:00,30.77,30.84,30.48,30.49,20400.0,19.7835,19.8285,19.597,19.6035,20400.0
2008-02-19 15:00:00,30.48,30.58,30.43,30.43,22500.0,19.597,19.6613,19.5649,19.5649,22500.0
2008-02-19 15:30:00,30.43,30.43,30.21,30.27,72000.0,19.5649,19.5649,19.4234,19.462,72000.0
2008-02-20 09:30:00,30.16,30.26,29.89,30.02,36600.0,19.3913,19.4556,19.2177,19.3013,36600.0
2008-02-20 10:00:00,30.04,30.25,29.91,30.2,23500.0,19.3141,19.4492,19.2306,19.417,23500.0
2008-02-20 10:30:00,30.19,30.28,30.12,30.21,16100.0,19.4106,19.4684,19.3656,19.4234,16100.0
2008-02-20 11:00:00,30.2,30.49,30.12,30.4,19800.0,19.417,19.6035,19.3656,19.5456,19800.0
2008-02-20 11:30:00,30.32,30.33,30.2,30.23,15700.0,19.4942,19.5006,19.417,19.4363,15700.0
2008-02-20 12:00:00,30.23,30.7,30.11,30.59,53400.0,19.4363,19.7385,19.3591,19.6678,53400.0
2008-02-20 12:30:00,30.63,30.76,30.56,30.56,22300.0,19.6935,19.7771,19.6485,19.6485,22300.0
2008-02-20 13:00:00,30.55,30.77,30.3,30.42,31500.0,19.642,19.7835,19.4813,19.5585,31500.0
2008-02-20 13:30:00,30.4,30.78,30.33,30.64,30200.0,19.5456,19.7899,19.5006,19.6999,30200.0
2008-02-20 14:00:00,30.63,30.79,30.35,30.6,56500.0,19.6935,19.7963,19.5134,19.6742,56500.0
2008-02-20 14:30:00,30.59,30.86,30.46,30.7,45000.0,19.6678,19.8414,19.5842,19.7385,45000.0
2008-02-20 15:00:00,30.73,30.78,30.52,30.61,29600.0,19.7578,19.7899,19.6227,19.6806,29600.0
2008-02-20 15:30:00,30.64,30.86,30.59,30.84,44100.0,19.6999,19.8414,19.6678,19.8285,44100.0
2008-02-21 09:30:00,30.93,31.13,30.63,30.74,37700.0,19.8864,20.0149,19.6935,19.7642,37700.0
2008-02-21 10:00:00,30.75,30.84,30.37,30.41,48600.0,19.7706,19.8285,19.5263,19.552,48600.0
2008-02-21 10:30:00,30.45,30.45,30.22,30.22,26800.0,19.5777,19.5777,19.4299,19.4299,26800.0
2008-02-21 11:00:00,30.23,30.31,30.14,30.17,24200.0,19.4363,19.4877,19.3784,19.3977,24200.0
2008-02-21 11:30:00,30.21,30.32,30.15,30.23,50400.0,19.4234,19.4942,19.3849,19.4363,50400.0
2008-02-21 12:00:00,30.22,30.23,29.81,29.86,36700.0,19.4299,19.4363,19.1663,19.1984,36700.0
2008-02-21 12:30:00,29.84,30.07,29.76,30.06,26400.0,19.1855,19.3334,19.1341,19.327,26400.0
2008-02-21 13:00:00,30.02,30.02,29.84,29.9,13300.0,19.3013,19.3013,19.1855,19.2241,13300.0
2008-02-21 13:30:00,29.95,30.0,29.87,29.96,16800.0,19.2563,19.2884,19.2048,19.2627,16800.0
2008-02-21 14:00:00,29.96,30.02,29.87,29.96,26500.0,19.2627,19.3013,19.2048,19.2627,26500.0
2008-02-21 14:30:00,29.97,29.98,29.69,29.78,35900.0,19.2691,19.2756,19.0891,19.147,35900.0
2008-02-21 15:00:00,29.76,29.92,29.62,29.84,42000.0,19.1341,19.237,19.0441,19.1855,42000.0
2008-02-21 15:30:00,29.84,29.88,29.56,29.73,47700.0,19.1855,19.2113,19.0055,19.1148,47700.0
2008-02-22 09:30:00,29.91,29.91,29.29,29.62,22300.0,19.2306,19.2306,18.8319,19.0441,22300.0
2008-02-22 10:00:00,29.66,29.66,29.3,29.52,29000.0,19.0698,19.0698,18.8384,18.9798,29000.0
2008-02-22 10:30:00,29.52,29.69,29.27,29.68,28400.0,18.9798,19.0891,18.8191,19.0827,28400.0
2008-02-22 11:00:00,29.68,29.8,29.6,29.64,23900.0,19.0827,19.1598,19.0312,19.057,23900.0
2008-02-22 11:30:00,29.64,29.67,29.39,29.44,17300.0,19.057,19.0762,18.8962,18.9284,17300.0
2008-02-22 12:00:00,29.47,29.52,29.32,29.4,19700.0,18.9477,18.9798,18.8512,18.9026,19700.0
2008-02-22 12:30:00,29.4,29.52,29.33,29.51,24500.0,18.9026,18.9798,18.8576,18.9734,24500.0
2008-02-22 13:00:00,29.47,29.6,29.46,29.53,14200.0,18.9477,19.0312,18.9412,18.9862,14200.0
2008-02-22 13:30:00,29.53,29.56,29.43,29.49,16100.0,18.9862,19.0055,18.9219,18.9605,16100.0
2008-02-22 14:00:00,29.51,29.68,29.51,29.63,45200.0,18.9734,19.0827,18.9734,19.0505,45200.0
2008-02-22 14:30:00,29.61,29.72,29.57,29.69,27600.0,19.0377,19.1084,19.0119,19.0891,27600.0
2008-02-22 15:00:00,29.66,29.68,29.5,29.64,30100.0,19.0698,19.0827,18.9669,19.057,30100.0
2008-02-22 15:30:00,29.69,30.42,29.64,30.41,114900.0,19.0891,19.5585,19.057,19.552,114900.0
2008-02-25 09:30:00,30.85,30.91,30.3,30.54,100500.0,19.8349,19.8735,19.4813,19.6356,100500.0
2008-02-25 10:00:00,30.52,30.85,30.38,30.5,69500.0,19.6227,19.8349,19.5327,19.6099,69500.0
2008-02-25 10:30:00,30.52,30.57,30.17,30.55,48600.0,19.6227,19.6549,19.3977,19.642,48600.0
2008-02-25 11:00:00,30.58,30.58,30.22,30.22,23900.0,19.6613,19.6613,19.4299,19.4299,23900.0
2008-02-25 11:30:00,30.22,30.23,29.77,29.83,46700.0,19.4299,19.4363,19.1405,19.1791,46700.0
2008-02-25 12:00:00,29.79,30.17,29.74,30.01,54800.0,19.1534,19.3977,19.1212,19.2948,54800.0
2008-02-25 12:30:00,30.04,30.32,29.99,30.19,54600.0,19.3141,19.4942,19.282,19.4106,54600.0
2008-02-25 13:00:00,30.18,30.33,30.1,30.14,45400.0,19.4041,19.5006,19.3527,19.3784,45400.0
2008-02-25 13:30:00,30.15,30.36,30.14,30.26,75100.0,19.3849,19.5199,19.3784,19.4556,75100.0
2008-02-25 14:00:00,30.3,30.59,30.22,30.56,87700.0,19.4813,19.6678,19.4299,19.6485,87700.0
2008-02-25 14:30:00,30.54,30.65,30.29,30.5,116500.0,19.6356,19.7063,19.4749,19.6099,116500.0
2008-02-25 15:00:00,30.49,30.76,30.46,30.7,92200.0,19.6035,19.7771,19.5842,19.7385,92200.0
2008-02-25 15:30:00,30.7,30.88,30.66,30.82,129900.0,19.7385,19.8542,19.7128,19.8156,129900.0
2008-02-26 09:30:00,30.8,31.26,30.57,30.91,74700.0,19.8028,20.0985,19.6549,19.8735,74700.0
2008-02-26 10:00:00,30.92,31.05,30.81,30.85,70600.0,19.8799,19.9635,19.8092,19.8349,70600.0
2008-02-26 10:30:00,30.87,31.02,30.74,30.81,40600.0,19.8478,19.9442,19.7642,19.8092,40600.0
2008-02-26 11:00:00,30.81,31.01,30.8,30.9,37400.0,19.8092,19.9378,19.8028,19.8671,37400.0
2008-02-26 11:30:00,30.9,31.1,30.9,31.0,22200.0,19.8671,19.9957,19.8671,19.9314,22200.0
2008-02-26 12:00:00,30.99,31.28,30.97,31.23,25900.0,19.9249,20.1114,19.9121,20.0792,25900.0
2008-02-26 12:30:00,31.2,31.26,31.01,31.21,24300.0,20.06,20.0985,19.9378,20.0664,24300.0
2008-02-26 13:00:00,31.25,31.34,30.94,31.05,22700.0,20.0921,20.15,19.8928,19.9635,22700.0
2008-02-26 13:30:00,31.06,31.18,31.0,31.05,20000.0,19.9699,20.0471,19.9314,19.9635,20000.0
2008-02-26 14:00:00,31.05,31.22,31.01,31.14,32300.0,19.9635,20.0728,19.9378,20.0214,32300.0
2008-02-26 14:30:00,31.15,31.22,31.0,31.09,24100.0,20.0278,20.0728,19.9314,19.9892,24100.0
2008-02-26 15:00:00,31.08,31.1,30.86,31.0,35300.0,19.9828,19.9957,19.8414,19.9314,35300.0
2008-02-26 15:30:00,31.0,31.07,30.9,31.01,96600.0,19.9314,19.9764,19.8671,19.9378,96600.0
2008-02-27 09:30:00,30.82,30.91,30.24,30.63,51600.0,19.8156,19.8735,19.4427,19.6935,51600.0
2008-02-27 10:00:00,30.61,30.79,30.45,30.46,43000.0,19.6806,19.7963,19.5777,19.5842,43000.0
2008-02-27 10:30:00,30.51,30.99,30.48,30.74,151700.0,19.6163,19.9249,19.597,19.7642,151700.0
2008-02-27 11:00:00,30.76,30.93,30.68,30.74,39700.0,19.7771,19.8864,19.7256,19.7642,39700.0
2008-02-27 11:30:00,30.77,30.9,30.77,30.85,26100.0,19.7835,19.8671,19.7835,19.8349,26100.0
2008-02-27 12:00:00,30.85,30.89,30.53,30.61,38800.0,19.8349,19.8606,19.6292,19.6806,38800.0
2008-02-27 12:30:00,30.63,30.96,30.59,30.8,45500.0,19.6935,19.9056,19.6678,19.8028,45500.0
2008-02-27 13:00:00,30.8,30.83,30.71,30.77,20100.0,19.8028,19.8221,19.7449,19.7835,20100.0
2008-02-27 13:30:00,30.79,30.86,30.65,30.84,34600.0,19.7963,19.8414,19.7063,19.8285,34600.0
2008-02-27 14:00:00,30.84,30.87,30.49,30.51,26600.0,19.8285,19.8478,19.6035,19.6163,26600.0
2008-02-27 14:30:00,30.53,30.72,30.52,30.63,28400.0,19.6292,19.7513,19.6227,19.6935,28400.0
2008-02-27 15:00:00,30.64,30.71,30.48,30.66,34200.0,19.6999,19.7449,19.597,19.7128,34200.0
2008-02-27 15:30:00,30.63,30.64,30.46,30.54,80700.0,19.6935,19.6999,19.5842,19.6356,80700.0
2008-02-28 09:30:00,30.27,30.45,29.87,30.0,27300.0,19.462,19.5777,19.2048,19.2884,27300.0
2008-02-28 10:00:00,29.99,30.14,29.93,30.07,22600.0,19.282,19.3784,19.2434,19.3334,22600.0
2008-02-28 10:30:00,30.09,30.09,30.0,30.0,31900.0,19.3463,19.3463,19.2884,19.2884,31900.0
2008-02-28 11:00:00,30.02,30.04,29.69,29.69,52300.0,19.3013,19.3141,19.0891,19.0891,52300.0
2008-02-28 11:30:00,29.69,29.77,29.6,29.75,31000.0,19.0891,19.1405,19.0312,19.1277,31000.0
2008-02-28 12:00:00,29.78,29.81,29.61,29.63,12300.0,19.147,19.1663,19.0377,19.0505,12300.0
2008-02-28 12:30:00,29.62,29.85,29.61,29.73,9400.0,19.0441,19.192,19.0377,19.1148,9400.0
2008-02-28 13:00:00,29.72,29.89,29.61,29.7,28900.0,19.1084,19.2177,19.0377,19.0955,28900.0
2008-02-28 13:30:00,29.69,29.87,29.69,29.86,16900.0,19.0891,19.2048,19.0891,19.1984,16900.0
2008-02-28 14:00:00,29.86,29.97,29.74,29.81,40700.0,19.1984,19.2691,19.1212,19.1663,40700.0
2008-02-28 14:30:00,29.79,29.91,29.73,29.91,23700.0,19.1534,19.2306,19.1148,19.2306,23700.0
2008-02-28 15:00:00,29.9,29.93,29.63,29.65,27500.0,19.2241,19.2434,19.0505,19.0634,27500.0
2008-02-28 15:30:00,29.65,29.75,29.6,29.67,36100.0,19.0634,19.1277,19.0312,19.0762,36100.0
2008-02-29 09:30:00,29.01,29.28,28.96,29.28,44100.0,18.6519,18.8255,18.6198,18.8255,44100.0
2008-02-29 10:00:00,29.23,29.43,29.23,29.42,25300.0,18.7933,18.9219,18.7933,18.9155,25300.0
2008-02-29 10:30:00,29.43,29.43,29.23,29.23,26000.0,18.9219,18.9219,18.7933,18.7933,26000.0
2008-02-29 11:00:00,29.19,29.27,29.1,29.14,19100.0,18.7676,18.8191,18.7098,18.7355,19100.0
2008-02-29 11:30:00,29.12,29.17,29.07,29.15,16900.0,18.7226,18.7548,18.6905,18.7419,16900.0
2008-02-29 12:00:00,29.17,29.18,29.05,29.15,35500.0,18.7548,18.7612,18.6776,18.7419,35500.0
2008-02-29 12:30:00,29.14,29.15,29.0,29.06,24600.0,18.7355,18.7419,18.6455,18.684,24600.0
2008-02-29 13:00:00,29.04,29.05,28.9,28.93,45800.0,18.6712,18.6776,18.5812,18.6005,45800.0
2008-02-29 13:30:00,28.94,28.99,28.66,28.71,46100.0,18.6069,18.639,18.4269,18.459,46100.0
2008-02-29 14:00:00,28.72,28.77,28.57,28.6,42500.0,18.4654,18.4976,18.369,18.3883,42500.0
2008-02-29 14:30:00,28.59,28.61,28.24,28.25,66200.0,18.3819,18.3947,18.1568,18.1633,66200.0
2008-02-29 15:00:00,28.23,28.33,28.14,28.27,64200.0,18.1504,18.2147,18.0925,18.1761,64200.0
2008-02-29 15:30:00,28.27,28.35,27.9,28.03,130700.0,18.1761,18.2276,17.9382,18.0218,130700.0
2008-03-03 09:30:00,28.02,28.05,27.09,27.12,78600.0,18.0154,18.0347,17.4174,17.4367,78600.0
2008-03-03 10:00:00,27.12,27.56,27.06,27.48,82100.0,17.4367,17.7196,17.3982,17.6682,82100.0
2008-03-03 10:30:00,27.47,27.54,27.43,27.47,46200.0,17.6618,17.7068,17.636,17.6618,46200.0
2008-03-03 11:00:00,27.53,27.67,27.4,27.51,55700.0,17.7003,17.7903,17.6168,17.6875,55700.0
2008-03-03 11:30:00,27.52,27.63,27.32,27.56,41500.0,17.6939,17.7646,17.5653,17.7196,41500.0
2008-03-03 12:00:00,27.57,27.67,27.43,27.62,37700.0,17.7261,17.7903,17.636,17.7582,37700.0
2008-03-03 12:30:00,27.62,27.79,27.62,27.79,53500.0,17.7582,17.8675,17.7582,17.8675,53500.0
2008-03-03 13:00:00,27.78,27.86,27.74,27.86,31300.0,17.8611,17.9125,17.8354,17.9125,31300.0
2008-03-03 13:30:00,27.83,27.99,27.79,27.79,41200.0,17.8932,17.9961,17.8675,17.8675,41200.0
2008-03-03 14:00:00,27.81,27.9,27.62,27.65,37500.0,17.8804,17.9382,17.7582,17.7775,37500.0
2008-03-03 14:30:00,27.67,27.72,27.41,27.46,22100.0,17.7903,17.8225,17.6232,17.6553,22100.0
2008-03-03 15:00:00,27.48,27.59,27.38,27.51,29200.0,17.6682,17.7389,17.6039,17.6875,29200.0
2008-03-03 15:30:00,27.5,27.61,27.43,27.55,65000.0,17.681,17.7518,17.636,17.7132,65000.0
2008-03-04 09:30:00,27.19,27.73,26.96,27.48,26500.0,17.4817,17.8289,17.3339,17.6682,26500.0
2008-03-04 10:00:00,27.46,27.52,27.29,27.3,28100.0,17.6553,17.6939,17.546,17.5525,28100.0
2008-03-04 10:30:00,27.31,27.35,26.64,26.67,124500.0,17.5589,17.5846,17.1281,17.1474,124500.0
2008-03-04 11:00:00,26.68,26.86,26.46,26.84,64200.0,17.1538,17.2696,17.0124,17.2567,64200.0
2008-03-04 11:30:00,26.84,26.86,26.63,26.63,52300.0,17.2567,17.2696,17.1217,17.1217,52300.0
2008-03-04 12:00:00,26.61,26.95,26.61,26.92,83900.0,17.1088,17.3274,17.1088,17.3081,83900.0
2008-03-04 12:30:00,26.92,27.18,26.86,26.88,41500.0,17.3081,17.4753,17.2696,17.2824,41500.0
2008-03-04 13:00:00,26.86,27.09,26.76,26.97,38000.0,17.2696,17.4174,17.2053,17.3403,38000.0
2008-03-04 13:30:00,27.01,27.03,26.59,26.88,57100.0,17.366,17.3789,17.096,17.2824,57100.0
2008-03-04 14:00:00,26.88,27.19,26.83,27.0,34200.0,17.2824,17.4817,17.2503,17.3596,34200.0
2008-03-04 14:30:00,26.97,27.42,26.97,27.2,46500.0,17.3403,17.6296,17.3403,17.4882,46500.0
2008-03-04 15:00:00,27.25,27.61,27.21,27.38,43500.0,17.5203,17.7518,17.4946,17.6039,43500.0
2008-03-04 15:30:00,27.37,27.57,27.28,27.36,61900.0,17.5975,17.7261,17.5396,17.591,61900.0
2008-03-05 09:30:00,27.52,27.67,27.1,27.54,66200.0,17.6939,17.7903,17.4239,17.7068,66200.0
2008-03-05 10:00:00,27.55,27.97,27.55,27.75,45500.0,17.7132,17.9832,17.7132,17.8418,45500.0
2008-03-05 10:30:00,27.75,27.85,27.54,27.8,42600.0,17.8418,17.9061,17.7068,17.8739,42600.0
2008-03-05 11:00:00,27.8,27.81,27.45,27.51,38700.0,17.8739,17.8804,17.6489,17.6875,38700.0
2008-03-05 11:30:00,27.51,27.63,27.45,27.51,46500.0,17.6875,17.7646,17.6489,17.6875,46500.0
2008-03-05 12:00:00,27.52,27.95,27.47,27.53,79200.0,17.6939,17.9704,17.6618,17.7003,79200.0
2008-03-05 12:30:00,27.57,27.67,27.45,27.51,40300.0,17.7261,17.7903,17.6489,17.6875,40300.0
2008-03-05 13:00:00,27.51,27.58,27.23,27.39,54900.0,17.6875,17.7325,17.5075,17.6103,54900.0
2008-03-05 13:30:00,27.39,27.52,27.1,27.2,44200.0,17.6103,17.6939,17.4239,17.4882,44200.0
2008-03-05 14:00:00,27.19,27.32,27.12,27.28,29200.0,17.4817,17.5653,17.4367,17.5396,29200.0
2008-03-05 14:30:00,27.27,27.61,27.27,27.41,39200.0,17.5332,17.7518,17.5332,17.6232,39200.0
2008-03-05 15:00:00,27.44,27.44,27.17,27.37,39000.0,17.6425,17.6425,17.4689,17.5975,39000.0
2008-03-05 15:30:00,27.35,27.42,27.22,27.29,47300.0,17.5846,17.6296,17.501,17.546,47300.0
2008-03-06 09:30:00,26.98,27.06,26.7,26.73,20300.0,17.3467,17.3982,17.1667,17.186,20300.0
2008-03-06 10:00:00,26.75,26.97,26.59,26.93,23200.0,17.1988,17.3403,17.096,17.3146,23200.0
2008-03-06 10:30:00,26.89,26.92,26.71,26.71,13600.0,17.2889,17.3081,17.1731,17.1731,13600.0
2008-03-06 11:00:00,26.7,26.71,26.45,26.57,33800.0,17.1667,17.1731,17.006,17.0831,33800.0
2008-03-06 11:30:00,26.56,26.79,26.56,26.75,16200.0,17.0767,17.2246,17.0767,17.1988,16200.0
2008-03-06 12:00:00,26.74,26.77,26.58,26.67,20400.0,17.1924,17.2117,17.0895,17.1474,20400.0
2008-03-06 12:30:00,26.67,26.84,26.62,26.64,20500.0,17.1474,17.2567,17.1153,17.1281,20500.0
2008-03-06 13:00:00,26.65,26.78,26.62,26.66,31500.0,17.1345,17.2181,17.1153,17.141,31500.0
2008-03-06 13:30:00,26.65,26.75,26.64,26.69,20100.0,17.1345,17.1988,17.1281,17.1603,20100.0
2008-03-06 14:00:00,26.7,26.8,26.54,26.54,18700.0,17.1667,17.231,17.0638,17.0638,18700.0
2008-03-06 14:30:00,26.55,26.65,26.43,26.53,25700.0,17.0702,17.1345,16.9931,17.0574,25700.0
2008-03-06 15:00:00,26.5,26.63,26.42,26.61,19200.0,17.0381,17.1217,16.9867,17.1088,19200.0
2008-03-06 15:30:00,26.6,26.61,26.27,26.31,46800.0,17.1024,17.1088,16.8902,16.9159,46800.0
2008-03-07 09:30:00,26.29,27.56,26.09,27.38,43700.0,16.9031,17.7196,16.7745,17.6039,43700.0
2008-03-07 10:00:00,27.36,27.36,26.81,26.96,48000.0,17.591,17.591,17.2374,17.3339,48000.0
2008-03-07 10:30:00,26.98,27.22,26.81,26.87,32700.0,17.3467,17.501,17.2374,17.276,32700.0
2008-03-07 11:00:00,26.88,26.96,26.77,26.79,32100.0,17.2824,17.3339,17.2117,17.2246,32100.0
2008-03-07 11:30:00,26.81,26.88,26.72,26.8,20900.0,17.2374,17.2824,17.1795,17.231,20900.0
2008-03-07 12:00:00,26.79,26.81,26.61,26.68,13700.0,17.2246,17.2374,17.1088,17.1538,13700.0
2008-03-07 12:30:00,26.71,26.72,26.52,26.59,122000.0,17.1731,17.1795,17.051,17.096,122000.0
2008-03-07 13:00:00,26.59,26.63,26.5,26.61,19400.0,17.096,17.1217,17.0381,17.1088,19400.0
2008-03-07 13:30:00,26.63,26.63,26.27,26.28,57200.0,17.1217,17.1217,16.8902,16.8967,57200.0
2008-03-07 14:00:00,26.3,26.37,26.11,26.27,72700.0,16.9095,16.9545,16.7874,16.8902,72700.0
2008-03-07 14:30:00,26.27,26.69,26.16,26.66,32200.0,16.8902,17.1603,16.8195,17.141,32200.0
2008-03-07 15:00:00,26.67,26.91,26.48,26.77,46400.0,17.1474,17.3017,17.0252,17.2117,46400.0
2008-03-07 15:30:00,26.74,26.78,26.46,26.57,48200.0,17.1924,17.2181,17.0124,17.0831,48200.0
2008-03-10 09:30:00,26.88,27.15,26.67,27.05,43000.0,17.2824,17.456,17.1474,17.3917,43000.0
2008-03-10 10:00:00,27.07,27.2,26.8,27.1,37700.0,17.4046,17.4882,17.231,17.4239,37700.0
2008-03-10 10:30:00,27.11,27.17,26.89,26.97,38300.0,17.4303,17.4689,17.2889,17.3403,38300.0
2008-03-10 11:00:00,27.01,27.15,26.81,26.84,60900.0,17.366,17.456,17.2374,17.2567,60900.0
2008-03-10 11:30:00,26.85,26.99,26.48,26.97,32800.0,17.2631,17.3531,17.0252,17.3403,32800.0
2008-03-10 12:00:00,26.99,27.12,26.8,26.94,55900.0,17.3531,17.4367,17.231,17.321,55900.0
2008-03-10 12:30:00,26.94,27.17,26.82,26.92,45100.0,17.321,17.4689,17.2438,17.3081,45100.0
2008-03-10 13:00:00,26.91,26.94,26.75,26.8,20800.0,17.3017,17.321,17.1988,17.231,20800.0
2008-03-10 13:30:00,26.79,26.82,26.59,26.62,29600.0,17.2246,17.2438,17.096,17.1153,29600.0
2008-03-10 14:00:00,26.62,26.62,26.41,26.53,64200.0,17.1153,17.1153,16.9802,17.0574,64200.0
2008-03-10 14:30:00,26.56,26.68,26.46,26.51,36000.0,17.0767,17.1538,17.0124,17.0445,36000.0
2008-03-10 15:00:00,26.48,26.61,26.44,26.53,59000.0,17.0252,17.1088,16.9995,17.0574,59000.0
2008-03-10 15:30:00,26.52,26.58,26.35,26.43,70000.0,17.051,17.0895,16.9417,16.9931,70000.0
2008-03-11 09:30:00,27.27,27.46,27.06,27.1,62500.0,17.5332,17.6553,17.3982,17.4239,62500.0
2008-03-11 10:00:00,27.11,27.5,26.96,27.41,60200.0,17.4303,17.681,17.3339,17.6232,60200.0
2008-03-11 10:30:00,27.42,27.45,27.14,27.27,60100.0,17.6296,17.6489,17.4496,17.5332,60100.0
2008-03-11 11:00:00,27.32,27.62,27.2,27.51,52500.0,17.5653,17.7582,17.4882,17.6875,52500.0
2008-03-11 11:30:00,27.53,27.6,27.14,27.22,64100.0,17.7003,17.7453,17.4496,17.501,64100.0
2008-03-11 12:00:00,27.25,27.42,27.18,27.4,27800.0,17.5203,17.6296,17.4753,17.6168,27800.0
2008-03-11 12:30:00,27.41,27.45,27.14,27.39,42500.0,17.6232,17.6489,17.4496,17.6103,42500.0
2008-03-11 13:00:00,27.42,27.43,27.17,27.34,46800.0,17.6296,17.636,17.4689,17.5782,46800.0
2008-03-11 13:30:00,27.36,27.44,27.2,27.28,46300.0,17.591,17.6425,17.4882,17.5396,46300.0
2008-03-11 14:00:00,27.31,27.52,27.29,27.5,47200.0,17.5589,17.6939,17.546,17.681,47200.0
2008-03-11 14:30:00,27.49,27.9,27.44,27.72,39000.0,17.6746,17.9382,17.6425,17.8225,39000.0
2008-03-11 15:00:00,27.76,27.97,27.72,27.97,53100.0,17.8482,17.9832,17.8225,17.9832,53100.0
2008-03-11 15:30:00,27.96,28.21,27.78,28.14,75700.0,17.9768,18.1375,17.8611,18.0925,75700.0
2008-03-12 09:30:00,28.29,28.51,27.7,28.39,56000.0,18.189,18.3304,17.8096,18.2533,56000.0
2008-03-12 10:00:00,28.41,28.44,27.96,28.09,45700.0,18.2661,18.2854,17.9768,18.0604,45700.0
2008-03-12 10:30:00,28.12,28.33,28.1,28.29,78900.0,18.0797,18.2147,18.0668,18.189,78900.0
2008-03-12 11:00:00,28.3,28.83,28.3,28.73,40600.0,18.1954,18.5362,18.1954,18.4719,40600.0
2008-03-12 11:30:00,28.76,28.83,28.44,28.45,26800.0,18.4912,18.5362,18.2854,18.2918,26800.0
2008-03-12 12:00:00,28.48,28.48,28.04,28.1,27800.0,18.3111,18.3111,18.0282,18.0668,27800.0
2008-03-12 12:30:00,28.1,28.27,27.91,28.02,36400.0,18.0668,18.1761,17.9447,18.0154,36400.0
2008-03-12 13:00:00,28.03,28.23,28.0,28.07,24200.0,18.0218,18.1504,18.0025,18.0475,24200.0
2008-03-12 13:30:00,28.06,28.08,27.78,27.9,27800.0,18.0411,18.054,17.8611,17.9382,27800.0
2008-03-12 14:00:00,27.87,28.09,27.82,27.99,63400.0,17.9189,18.0604,17.8868,17.9961,63400.0
2008-03-12 14:30:00,27.99,28.23,27.95,28.07,68500.0,17.9961,18.1504,17.9704,18.0475,68500.0
2008-03-12 15:00:00,28.05,28.06,27.92,27.92,49400.0,18.0347,18.0411,17.9511,17.9511,49400.0
2008-03-12 15:30:00,27.93,27.96,27.52,27.59,73400.0,17.9575,17.9768,17.6939,17.7389,73400.0
2008-03-13 09:30:00,27.18,27.18,26.56,26.61,36400.0,17.4753,17.4753,17.0767,17.1088,36400.0
2008-03-13 10:00:00,26.61,26.95,26.6,26.69,31600.0,17.1088,17.3274,17.1024,17.1603,31600.0
2008-03-13 10:30:00,26.68,26.8,26.52,26.75,37900.0,17.1538,17.231,17.051,17.1988,37900.0
2008-03-13 11:00:00,26.77,27.57,26.74,27.28,77200.0,17.2117,17.7261,17.1924,17.5396,77200.0
2008-03-13 11:30:00,27.31,27.49,27.21,27.41,24100.0,17.5589,17.6746,17.4946,17.6232,24100.0
2008-03-13 12:00:00,27.42,27.82,27.33,27.55,41300.0,17.6296,17.8868,17.5717,17.7132,41300.0
2008-03-13 12:30:00,27.53,27.68,27.42,27.43,60400.0,17.7003,17.7968,17.6296,17.636,60400.0
2008-03-13 13:00:00,27.4,28.08,27.29,28.08,36200.0,17.6168,18.054,17.546,18.054,36200.0
2008-03-13 13:30:00,27.99,28.1,27.75,27.79,40000.0,17.9961,18.0668,17.8418,17.8675,40000.0
2008-03-13 14:00:00,27.79,28.0,27.67,27.79,65800.0,17.8675,18.0025,17.7903,17.8675,65800.0
2008-03-13 14:30:00,27.81,27.81,27.48,27.74,40800.0,17.8804,17.8804,17.6682,17.8354,40800.0
2008-03-13 15:00:00,27.74,27.82,27.52,27.68,63800.0,17.8354,17.8868,17.6939,17.7968,63800.0
2008-03-13 15:30:00,27.68,27.85,27.57,27.78,70100.0,17.7968,17.9061,17.7261,17.8611,70100.0
2008-03-14 09:30:00,27.76,27.91,27.05,27.09,63900.0,17.8482,17.9447,17.3917,17.4174,63900.0
2008-03-14 10:00:00,27.08,27.77,27.01,27.47,88800.0,17.411,17.8546,17.366,17.6618,88800.0
2008-03-14 10:30:00,27.43,27.62,26.95,27.22,57700.0,17.636,17.7582,17.3274,17.501,57700.0
2008-03-14 11:00:00,27.17,27.28,26.88,27.03,34300.0,17.4689,17.5396,17.2824,17.3789,34300.0
2008-03-14 11:30:00,27.02,27.34,26.9,27.3,49600.0,17.3724,17.5782,17.2953,17.5525,49600.0
2008-03-14 12:00:00,27.27,27.38,27.14,27.26,26400.0,17.5332,17.6039,17.4496,17.5267,26400.0
2008-03-14 12:30:00,27.25,27.35,26.98,27.06,46000.0,17.5203,17.5846,17.3467,17.3982,46000.0
2008-03-14 13:00:00,27.04,27.06,26.73,26.82,36500.0,17.3853,17.3982,17.186,17.2438,36500.0
2008-03-14 13:30:00,26.78,26.98,26.69,26.77,37300.0,17.2181,17.3467,17.1603,17.2117,37300.0
2008-03-14 14:00:00,26.7,26.73,26.33,26.38,48800.0,17.1667,17.186,16.9288,16.9609,48800.0
2008-03-14 14:30:00,26.4,26.78,26.39,26.62,48400.0,16.9738,17.2181,16.9674,17.1153,48400.0
2008-03-14 15:00:00,26.6,27.28,26.53,27.09,50900.0,17.1024,17.5396,17.0574,17.4174,50900.0
2008-03-14 15:30:00,27.08,27.12,26.7,26.85,135800.0,17.411,17.4367,17.1667,17.2631,135800.0
2008-03-17 09:30:00,25.06,26.5,24.1,25.87,49300.0,16.1123,17.0381,15.495,16.633,49300.0
2008-03-17 10:00:00,25.97,26.29,25.89,26.19,61900.0,16.6973,16.9031,16.6459,16.8388,61900.0
2008-03-17 10:30:00,26.19,26.81,26.13,26.51,81900.0,16.8388,17.2374,16.8002,17.0445,81900.0
2008-03-17 11:00:00,26.54,26.72,26.38,26.42,84400.0,17.0638,17.1795,16.9609,16.9867,84400.0
2008-03-17 11:30:00,26.47,26.82,26.47,26.55,41500.0,17.0188,17.2438,17.0188,17.0702,41500.0
2008-03-17 12:00:00,26.51,26.57,26.29,26.47,68200.0,17.0445,17.0831,16.9031,17.0188,68200.0
2008-03-17 12:30:00,26.41,26.66,26.37,26.54,59800.0,16.9802,17.141,16.9545,17.0638,59800.0
2008-03-17 13:00:00,26.57,26.69,26.41,26.51,57000.0,17.0831,17.1603,16.9802,17.0445,57000.0
2008-03-17 13:30:00,26.47,26.67,26.34,26.66,40400.0,17.0188,17.1474,16.9352,17.141,40400.0
2008-03-17 14:00:00,26.65,27.08,26.59,26.59,45800.0,17.1345,17.411,17.096,17.096,45800.0
2008-03-17 14:30:00,26.59,27.03,26.46,26.83,64500.0,17.096,17.3789,17.0124,17.2503,64500.0
2008-03-17 15:00:00,26.86,27.35,26.79,27.06,85300.0,17.2696,17.5846,17.2246,17.3982,85300.0
2008-03-17 15:30:00,27.02,27.54,27.02,27.15,109900.0,17.3724,17.7068,17.3724,17.456,109900.0
2008-03-18 09:30:00,27.29,27.68,27.15,27.28,56900.0,17.546,17.7968,17.456,17.5396,56900.0
2008-03-18 10:00:00,27.29,27.34,26.94,27.02,46500.0,17.546,17.5782,17.321,17.3724,46500.0
2008-03-18 10:30:00,26.99,27.82,26.99,27.69,60800.0,17.3531,17.8868,17.3531,17.8032,60800.0
2008-03-18 11:00:00,27.66,27.73,27.4,27.65,22900.0,17.7839,17.8289,17.6168,17.7775,22900.0
2008-03-18 11:30:00,27.62,28.13,27.62,27.99,62600.0,17.7582,18.0861,17.7582,17.9961,62600.0
2008-03-18 12:00:00,27.98,28.06,27.93,28.01,64000.0,17.9897,18.0411,17.9575,18.009,64000.0
2008-03-18 12:30:00,28.02,28.21,28.0,28.09,31300.0,18.0154,18.1375,18.0025,18.0604,31300.0
2008-03-18 13:00:00,28.11,28.24,28.02,28.22,22000.0,18.0732,18.1568,18.0154,18.144,22000.0
2008-03-18 13:30:00,28.24,28.25,28.1,28.14,29000.0,18.1568,18.1633,18.0668,18.0925,29000.0
2008-03-18 14:00:00,28.11,28.18,27.24,27.76,115900.0,18.0732,18.1183,17.5139,17.8482,115900.0
2008-03-18 14:30:00,27.76,28.28,27.51,28.18,126700.0,17.8482,18.1825,17.6875,18.1183,126700.0
2008-03-18 15:00:00,28.2,28.39,28.02,28.18,70500.0,18.1311,18.2533,18.0154,18.1183,70500.0
2008-03-18 15:30:00,28.17,28.5,28.07,28.39,87900.0,18.1118,18.324,18.0475,18.2533,87900.0
2008-03-19 09:30:00,28.69,29.14,28.4,28.64,68000.0,18.4462,18.7355,18.2597,18.414,68000.0
2008-03-19 10:00:00,28.66,28.92,28.56,28.6,35700.0,18.4269,18.594,18.3626,18.3883,35700.0
2008-03-19 10:30:00,28.59,28.6,28.17,28.47,53300.0,18.3819,18.3883,18.1118,18.3047,53300.0
2008-03-19 11:00:00,28.47,28.71,28.46,28.66,21100.0,18.3047,18.459,18.2983,18.4269,21100.0
2008-03-19 11:30:00,28.67,28.88,28.57,28.82,43700.0,18.4333,18.5683,18.369,18.5297,43700.0
2008-03-19 12:00:00,28.81,28.9,28.58,28.71,39900.0,18.5233,18.5812,18.3754,18.459,39900.0
2008-03-19 12:30:00,28.71,28.74,28.49,28.51,36200.0,18.459,18.4783,18.3176,18.3304,36200.0
2008-03-19 13:00:00,28.54,28.64,28.26,28.41,32300.0,18.3497,18.414,18.1697,18.2661,32300.0
2008-03-19 13:30:00,28.35,28.46,28.11,28.15,44500.0,18.2276,18.2983,18.0732,18.099,44500.0
2008-03-19 14:00:00,28.16,28.27,28.0,28.2,31800.0,18.1054,18.1761,18.0025,18.1311,31800.0
2008-03-19 14:30:00,28.15,28.34,27.86,28.28,38500.0,18.099,18.2211,17.9125,18.1825,38500.0
2008-03-19 15:00:00,28.28,28.39,28.06,28.1,38000.0,18.1825,18.2533,18.0411,18.0668,38000.0
2008-03-19 15:30:00,28.1,28.17,27.82,27.85,77200.0,18.0668,18.1118,17.8868,17.9061,77200.0
2008-03-20 09:30:00,27.94,28.26,27.73,28.13,84100.0,17.9639,18.1697,17.8289,18.0861,84100.0
2008-03-20 10:00:00,28.15,28.49,28.05,28.46,18100.0,18.099,18.3176,18.0347,18.2983,18100.0
2008-03-20 10:30:00,28.39,28.82,28.38,28.79,39300.0,18.2533,18.5297,18.2468,18.5104,39300.0
2008-03-20 11:00:00,28.83,29.1,28.78,29.09,23900.0,18.5362,18.7098,18.504,18.7033,23900.0
2008-03-20 11:30:00,29.11,29.11,28.77,28.88,38500.0,18.7162,18.7162,18.4976,18.5683,38500.0
2008-03-20 12:00:00,28.88,29.2,28.75,29.05,62700.0,18.5683,18.7741,18.4847,18.6776,62700.0
2008-03-20 12:30:00,29.05,29.09,28.89,29.0,19700.0,18.6776,18.7033,18.5747,18.6455,19700.0
2008-03-20 13:00:00,28.97,29.2,28.97,29.16,16400.0,18.6262,18.7741,18.6262,18.7483,16400.0
2008-03-20 13:30:00,29.19,29.35,29.13,29.24,22700.0,18.7676,18.8705,18.7291,18.7998,22700.0
2008-03-20 14:00:00,29.27,29.35,29.19,29.35,13800.0,18.8191,18.8705,18.7676,18.8705,13800.0
2008-03-20 14:30:00,29.39,29.58,29.35,29.55,25000.0,18.8962,19.0184,18.8705,18.9991,25000.0
2008-03-20 15:00:00,29.56,29.59,29.42,29.48,33800.0,19.0055,19.0248,18.9155,18.9541,33800.0
2008-03-20 15:30:00,29.48,29.68,27.82,29.62,59400.0,18.9541,19.0827,17.8868,19.0441,59400.0
2008-03-24 09:30:00,29.67,30.63,29.65,30.61,61400.0,19.0762,19.6935,19.0634,19.6806,61400.0
2008-03-24 10:00:00,30.6,31.0,30.59,30.72,49800.0,19.6742,19.9314,19.6678,19.7513,49800.0
2008-03-24 10:30:00,30.71,30.9,30.62,30.66,39500.0,19.7449,19.8671,19.687,19.7128,39500.0
2008-03-24 11:00:00,30.66,30.76,30.37,30.41,151900.0,19.7128,19.7771,19.5263,19.552,151900.0
2008-03-24 11:30:00,30.44,30.55,30.03,30.04,107900.0,19.5713,19.642,19.3077,19.3141,107900.0
2008-03-24 12:00:00,30.06,30.2,29.72,30.17,155500.0,19.327,19.417,19.1084,19.3977,155500.0
2008-03-24 12:30:00,30.17,30.22,30.04,30.04,24200.0,19.3977,19.4299,19.3141,19.3141,24200.0
2008-03-24 13:00:00,30.04,30.17,29.95,30.09,34600.0,19.3141,19.3977,19.2563,19.3463,34600.0
2008-03-24 13:30:00,30.1,30.2,30.1,30.19,26800.0,19.3527,19.417,19.3527,19.4106,26800.0
2008-03-24 14:00:00,30.21,30.22,30.06,30.22,33200.0,19.4234,19.4299,19.327,19.4299,33200.0
2008-03-24 14:30:00,30.24,30.3,30.03,30.1,33400.0,19.4427,19.4813,19.3077,19.3527,33400.0
2008-03-24 15:00:00,30.08,30.18,30.03,30.07,68700.0,19.3399,19.4041,19.3077,19.3334,68700.0
2008-03-24 15:30:00,30.04,30.14,29.88,29.97,96200.0,19.3141,19.3784,19.2113,19.2691,96200.0
2008-03-25 09:30:00,29.99,30.26,29.53,29.63,50100.0,19.282,19.4556,18.9862,19.0505,50100.0
2008-03-25 10:00:00,29.57,29.62,29.31,29.52,27400.0,19.0119,19.0441,18.8448,18.9798,27400.0
2008-03-25 10:30:00,29.54,29.89,29.54,29.89,31900.0,18.9927,19.2177,18.9927,19.2177,31900.0
2008-03-25 11:00:00,29.91,30.0,29.72,29.9,27000.0,19.2306,19.2884,19.1084,19.2241,27000.0
2008-03-25 11:30:00,29.89,30.15,29.87,29.94,25100.0,19.2177,19.3849,19.2048,19.2498,25100.0
2008-03-25 12:00:00,29.91,30.27,29.84,30.25,26300.0,19.2306,19.462,19.1855,19.4492,26300.0
2008-03-25 12:30:00,30.25,30.39,30.17,30.19,35900.0,19.4492,19.5392,19.3977,19.4106,35900.0
2008-03-25 13:00:00,30.19,30.3,30.11,30.13,42100.0,19.4106,19.4813,19.3591,19.372,42100.0
2008-03-25 13:30:00,30.13,30.22,30.0,30.03,86500.0,19.372,19.4299,19.2884,19.3077,86500.0
2008-03-25 14:00:00,30.03,30.07,29.9,29.97,42800.0,19.3077,19.3334,19.2241,19.2691,42800.0
2008-03-25 14:30:00,29.96,29.99,29.73,29.97,34500.0,19.2627,19.282,19.1148,19.2691,34500.0
2008-03-25 15:00:00,29.95,30.0,29.84,29.84,34000.0,19.2563,19.2884,19.1855,19.1855,34000.0
2008-03-25 15:30:00,29.89,29.96,29.73,29.92,83100.0,19.2177,19.2627,19.1148,19.237,83100.0
2008-03-26 09:30:00,29.87,29.87,29.13,29.39,37500.0,19.2048,19.2048,18.7291,18.8962,37500.0
2008-03-26 10:00:00,29.39,29.5,29.26,29.36,56300.0,18.8962,18.9669,18.8126,18.8769,56300.0
2008-03-26 10:30:00,29.31,29.31,28.91,29.03,33600.0,18.8448,18.8448,18.5876,18.6648,33600.0
2008-03-26 11:00:00,29.0,29.34,28.97,29.34,25300.0,18.6455,18.8641,18.6262,18.8641,25300.0
2008-03-26 11:30:00,29.34,29.5,29.31,29.45,18800.0,18.8641,18.9669,18.8448,18.9348,18800.0
2008-03-26 12:00:00,29.44,29.57,29.43,29.56,9600.0,18.9284,19.0119,18.9219,19.0055,9600.0
2008-03-26 12:30:00,29.56,29.56,29.29,29.4,30100.0,19.0055,19.0055,18.8319,18.9026,30100.0
2008-03-26 13:00:00,29.38,29.41,29.29,29.31,15000.0,18.8898,18.9091,18.8319,18.8448,15000.0
2008-03-26 13:30:00,29.28,29.28,29.18,29.22,25100.0,18.8255,18.8255,18.7612,18.7869,25100.0
2008-03-26 14:00:00,29.23,29.38,29.13,29.34,28700.0,18.7933,18.8898,18.7291,18.8641,28700.0
2008-03-26 14:30:00,29.34,29.57,29.27,29.57,28500.0,18.8641,19.0119,18.8191,19.0119,28500.0
2008-03-26 15:00:00,29.53,29.69,29.25,29.25,32400.0,18.9862,19.0891,18.8062,18.8062,32400.0
2008-03-26 15:30:00,29.24,29.33,29.2,29.25,39700.0,18.7998,18.8576,18.7741,18.8062,39700.0
2008-03-27 09:30:00,29.42,29.47,28.95,29.07,20300.0,18.9155,18.9477,18.6133,18.6905,20300.0
2008-03-27 10:00:00,29.01,29.01,28.34,28.35,27800.0,18.6519,18.6519,18.2211,18.2276,27800.0
2008-03-27 10:30:00,28.36,28.73,28.3,28.59,27500.0,18.234,18.4719,18.1954,18.3819,27500.0
2008-03-27 11:00:00,28.61,28.9,28.55,28.81,29700.0,18.3947,18.5812,18.3561,18.5233,29700.0
2008-03-27 11:30:00,28.82,29.18,28.79,29.17,36800.0,18.5297,18.7612,18.5104,18.7548,36800.0
2008-03-27 12:00:00,29.18,29.48,29.16,29.41,26500.0,18.7612,18.9541,18.7483,18.9091,26500.0
2008-03-27 12:30:00,29.4,29.47,29.1,29.1,11200.0,18.9026,18.9477,18.7098,18.7098,11200.0
2008-03-27 13:00:00,29.07,29.27,28.98,29.03,21800.0,18.6905,18.8191,18.6326,18.6648,21800.0
2008-03-27 13:30:00,29.04,29.04,28.72,28.85,32300.0,18.6712,18.6712,18.4654,18.549,32300.0
2008-03-27 14:00:00,28.81,28.99,28.74,28.98,26800.0,18.5233,18.639,18.4783,18.6326,26800.0
2008-03-27 14:30:00,29.03,29.27,28.94,28.96,32500.0,18.6648,18.8191,18.6069,18.6198,32500.0
2008-03-27 15:00:00,28.95,29.08,28.86,28.92,39400.0,18.6133,18.6969,18.5555,18.594,39400.0
2008-03-27 15:30:00,28.9,28.94,28.6,28.61,81100.0,18.5812,18.6069,18.3883,18.3947,81100.0
2008-03-28 09:30:00,28.58,28.83,28.38,28.6,18200.0,18.3754,18.5362,18.2468,18.3883,18200.0
2008-03-28 10:00:00,28.54,28.75,28.22,28.25,21100.0,18.3497,18.4847,18.144,18.1633,21100.0
2008-03-28 10:30:00,28.25,28.34,27.97,28.02,15800.0,18.1633,18.2211,17.9832,18.0154,15800.0
2008-03-28 11:00:00,28.03,28.15,28.02,28.12,11700.0,18.0218,18.099,18.0154,18.0797,11700.0
2008-03-28 11:30:00,28.14,28.43,28.05,28.4,19300.0,18.0925,18.279,18.0347,18.2597,19300.0
2008-03-28 12:00:00,28.43,28.44,28.1,28.16,12200.0,18.279,18.2854,18.0668,18.1054,12200.0
2008-03-28 12:30:00,28.14,28.2,28.09,28.16,9800.0,18.0925,18.1311,18.0604,18.1054,9800.0
2008-03-28 13:00:00,28.16,28.23,28.13,28.16,8600.0,18.1054,18.1504,18.0861,18.1054,8600.0
2008-03-28 13:30:00,28.16,28.17,28.01,28.02,22300.0,18.1054,18.1118,18.009,18.0154,22300.0
2008-03-28 14:00:00,28.02,28.1,27.91,27.92,29200.0,18.0154,18.0668,17.9447,17.9511,29200.0
2008-03-28 14:30:00,27.95,27.99,27.87,27.9,15900.0,17.9704,17.9961,17.9189,17.9382,15900.0
2008-03-28 15:00:00,27.91,27.93,27.76,27.83,28200.0,17.9447,17.9575,17.8482,17.8932,28200.0
2008-03-28 15:30:00,27.87,27.9,27.72,27.81,64200.0,17.9189,17.9382,17.8225,17.8804,64200.0
2008-03-31 09:30:00,27.78,27.93,27.38,27.82,35800.0,17.8611,17.9575,17.6039,17.8868,35800.0
2008-03-31 10:00:00,27.8,27.8,27.55,27.55,33400.0,17.8739,17.8739,17.7132,17.7132,33400.0
2008-03-31 10:30:00,27.62,27.97,27.59,27.95,48200.0,17.7582,17.9832,17.7389,17.9704,48200.0
2008-03-31 11:00:00,27.95,27.99,27.78,27.84,26300.0,17.9704,17.9961,17.8611,17.8997,26300.0
2008-03-31 11:30:00,27.84,28.35,27.84,28.24,33100.0,17.8997,18.2276,17.8997,18.1568,33100.0
2008-03-31 12:00:00,28.23,28.26,28.05,28.1,27500.0,18.1504,18.1697,18.0347,18.0668,27500.0
2008-03-31 12:30:00,28.14,28.25,28.03,28.18,33300.0,18.0925,18.1633,18.0218,18.1183,33300.0
2008-03-31 13:00:00,28.18,28.31,28.12,28.16,42600.0,18.1183,18.2018,18.0797,18.1054,42600.0
2008-03-31 13:30:00,28.18,28.27,27.96,27.98,43000.0,18.1183,18.1761,17.9768,17.9897,43000.0
2008-03-31 14:00:00,27.95,27.98,27.75,27.81,60900.0,17.9704,17.9897,17.8418,17.8804,60900.0
2008-03-31 14:30:00,27.82,27.94,27.61,27.75,86400.0,17.8868,17.9639,17.7518,17.8418,86400.0
2008-03-31 15:00:00,27.74,27.78,27.6,27.67,61000.0,17.8354,17.8611,17.7453,17.7903,61000.0
2008-03-31 15:30:00,27.67,27.87,27.65,27.85,226900.0,17.7903,17.9189,17.7775,17.9061,226900.0
2008-04-01 08:30:00,27.87,27.87,27.87,27.87,32400.0,17.9189,17.9189,17.9189,17.9189,32400.0
2008-04-01 09:00:00,27.87,27.87,27.87,27.87,0.0,17.9189,17.9189,17.9189,17.9189,0.0
2008-04-01 09:30:00,28.21,28.93,28.13,28.84,62900.0,18.1375,18.6005,18.0861,18.5426,62900.0
2008-04-01 10:00:00,28.87,29.17,28.77,28.8,47800.0,18.5619,18.7548,18.4976,18.5169,47800.0
2008-04-01 10:30:00,28.82,29.1,28.79,29.1,34900.0,18.5297,18.7098,18.5104,18.7098,34900.0
2008-04-01 11:00:00,29.1,29.17,28.81,28.83,27300.0,18.7098,18.7548,18.5233,18.5362,27300.0
2008-04-01 11:30:00,28.83,28.87,28.69,28.81,15500.0,18.5362,18.5619,18.4462,18.5233,15500.0
2008-04-01 12:00:00,28.81,28.92,28.75,28.85,23500.0,18.5233,18.594,18.4847,18.549,23500.0
2008-04-01 12:30:00,28.9,28.91,28.79,28.83,22100.0,18.5812,18.5876,18.5104,18.5362,22100.0
2008-04-01 13:00:00,28.78,28.89,28.67,28.82,35400.0,18.504,18.5747,18.4333,18.5297,35400.0
2008-04-01 13:30:00,28.82,28.84,28.63,28.7,23000.0,18.5297,18.5426,18.4076,18.4526,23000.0
2008-04-01 14:00:00,28.71,28.9,28.65,28.68,26100.0,18.459,18.5812,18.4204,18.4397,26100.0
2008-04-01 14:30:00,28.69,28.99,28.69,28.85,21000.0,18.4462,18.639,18.4462,18.549,21000.0
2008-04-01 15:00:00,28.84,29.05,28.83,29.01,23700.0,18.5426,18.6776,18.5362,18.6519,23700.0
2008-04-01 15:30:00,28.98,29.29,28.91,29.23,58600.0,18.6326,18.8319,18.5876,18.7933,58600.0
2008-04-02 09:30:00,29.55,29.83,29.03,29.07,45900.0,18.9991,19.1791,18.6648,18.6905,45900.0
2008-04-02 10:00:00,29.1,29.4,28.82,29.34,31300.0,18.7098,18.9026,18.5297,18.8641,31300.0
2008-04-02 10:30:00,29.35,29.63,29.35,29.5,59600.0,18.8705,19.0505,18.8705,18.9669,59600.0
2008-04-02 11:00:00,29.49,29.61,29.47,29.53,68100.0,18.9605,19.0377,18.9477,18.9862,68100.0
2008-04-02 11:30:00,29.55,29.61,29.53,29.55,46500.0,18.9991,19.0377,18.9862,18.9991,46500.0
2008-04-02 12:00:00,29.55,29.6,29.5,29.52,26500.0,18.9991,19.0312,18.9669,18.9798,26500.0
2008-04-02 12:30:00,29.51,29.55,29.49,29.51,36000.0,18.9734,18.9991,18.9605,18.9734,36000.0
2008-04-02 13:00:00,29.53,29.61,29.5,29.55,39400.0,18.9862,19.0377,18.9669,18.9991,39400.0
2008-04-02 13:30:00,29.55,29.64,29.5,29.56,34400.0,18.9991,19.057,18.9669,19.0055,34400.0
2008-04-02 14:00:00,29.56,29.68,29.52,29.53,43400.0,19.0055,19.0827,18.9798,18.9862,43400.0
2008-04-02 14:30:00,29.53,29.58,29.43,29.47,61100.0,18.9862,19.0184,18.9219,18.9477,61100.0
2008-04-02 15:00:00,29.47,29.53,29.45,29.51,79300.0,18.9477,18.9862,18.9348,18.9734,79300.0
2008-04-02 15:30:00,29.53,29.53,29.45,29.46,137800.0,18.9862,18.9862,18.9348,18.9412,137800.0
2008-04-03 09:30:00,29.13,29.45,29.01,29.18,54900.0,18.7291,18.9348,18.6519,18.7612,54900.0
2008-04-03 10:00:00,29.2,29.61,29.15,29.37,58800.0,18.7741,19.0377,18.7419,18.8834,58800.0
2008-04-03 10:30:00,29.31,29.39,29.3,29.32,42200.0,18.8448,18.8962,18.8384,18.8512,42200.0
2008-04-03 11:00:00,29.32,29.64,29.31,29.56,90900.0,18.8512,19.057,18.8448,19.0055,90900.0
2008-04-03 11:30:00,29.55,29.86,29.5,29.8,55000.0,18.9991,19.1984,18.9669,19.1598,55000.0
2008-04-03 12:00:00,29.83,29.83,29.52,29.53,27200.0,19.1791,19.1791,18.9798,18.9862,27200.0
2008-04-03 12:30:00,29.52,29.77,29.51,29.69,24500.0,18.9798,19.1405,18.9734,19.0891,24500.0
2008-04-03 13:00:00,29.71,29.82,29.65,29.79,20000.0,19.102,19.1727,19.0634,19.1534,20000.0
2008-04-03 13:30:00,29.77,29.77,29.5,29.5,11100.0,19.1405,19.1405,18.9669,18.9669,11100.0
2008-04-03 14:00:00,29.5,29.62,29.49,29.51,38900.0,18.9669,19.0441,18.9605,18.9734,38900.0
2008-04-03 14:30:00,29.51,29.56,29.45,29.56,25800.0,18.9734,19.0055,18.9348,19.0055,25800.0
2008-04-03 15:00:00,29.58,29.61,29.45,29.6,39800.0,19.0184,19.0377,18.9348,19.0312,39800.0
2008-04-03 15:30:00,29.6,29.7,29.57,29.65,52300.0,19.0312,19.0955,19.0119,19.0634,52300.0
2008-04-04 09:30:00,29.49,29.5,28.33,28.67,309100.0,18.9605,18.9669,18.2147,18.4333,309100.0
2008-04-04 10:00:00,28.59,28.66,28.3,28.48,69900.0,18.3819,18.4269,18.1954,18.3111,69900.0
2008-04-04 10:30:00,28.51,28.72,28.35,28.7,67600.0,18.3304,18.4654,18.2276,18.4526,67600.0
2008-04-04 11:00:00,28.71,28.84,28.6,28.82,48300.0,18.459,18.5426,18.3883,18.5297,48300.0
2008-04-04 11:30:00,28.84,29.21,28.77,29.07,174000.0,18.5426,18.7805,18.4976,18.6905,174000.0
2008-04-04 12:00:00,29.07,29.17,28.91,29.06,46300.0,18.6905,18.7548,18.5876,18.684,46300.0
2008-04-04 12:30:00,29.04,29.04,28.87,28.95,25300.0,18.6712,18.6712,18.5619,18.6133,25300.0
2008-04-04 13:00:00,28.94,28.97,28.7,28.83,35500.0,18.6069,18.6262,18.4526,18.5362,35500.0
2008-04-04 13:30:00,28.86,28.86,28.64,28.7,20000.0,18.5555,18.5555,18.414,18.4526,20000.0
2008-04-04 14:00:00,28.69,28.72,28.49,28.51,50900.0,18.4462,18.4654,18.3176,18.3304,50900.0
2008-04-04 14:30:00,28.52,28.67,28.48,28.61,54700.0,18.3369,18.4333,18.3111,18.3947,54700.0
2008-04-04 15:00:00,28.61,28.75,28.59,28.69,102800.0,18.3947,18.4847,18.3819,18.4462,102800.0
2008-04-04 15:30:00,28.69,28.76,28.62,28.7,111100.0,18.4462,18.4912,18.4011,18.4526,111100.0
2008-04-07 09:30:00,29.04,29.14,28.78,28.97,35600.0,18.6712,18.7355,18.504,18.6262,35600.0
2008-04-07 10:00:00,28.94,28.98,28.75,28.77,32600.0,18.6069,18.6326,18.4847,18.4976,32600.0
2008-04-07 10:30:00,28.76,29.03,28.75,29.03,41200.0,18.4912,18.6648,18.4847,18.6648,41200.0
2008-04-07 11:00:00,29.03,29.22,28.96,29.19,25500.0,18.6648,18.7869,18.6198,18.7676,25500.0
2008-04-07 11:30:00,29.19,29.22,29.1,29.16,24500.0,18.7676,18.7869,18.7098,18.7483,24500.0
2008-04-07 12:00:00,29.16,29.25,29.1,29.21,25200.0,18.7483,18.8062,18.7098,18.7805,25200.0
2008-04-07 12:30:00,29.25,29.52,29.25,29.44,23700.0,18.8062,18.9798,18.8062,18.9284,23700.0
2008-04-07 13:00:00,29.42,29.46,29.27,29.31,30400.0,18.9155,18.9412,18.8191,18.8448,30400.0
2008-04-07 13:30:00,29.32,29.33,29.02,29.13,35600.0,18.8512,18.8576,18.6583,18.7291,35600.0
2008-04-07 14:00:00,29.09,29.14,28.99,29.06,20900.0,18.7033,18.7355,18.639,18.684,20900.0
2008-04-07 14:30:00,29.07,29.14,29.01,29.08,23900.0,18.6905,18.7355,18.6519,18.6969,23900.0
2008-04-07 15:00:00,29.05,29.07,28.84,28.88,32900.0,18.6776,18.6905,18.5426,18.5683,32900.0
2008-04-07 15:30:00,28.89,29.05,28.8,28.99,54200.0,18.5747,18.6776,18.5169,18.639,54200.0
2008-04-08 09:30:00,28.88,29.47,28.58,29.44,104100.0,18.5683,18.9477,18.3754,18.9284,104100.0
2008-04-08 10:00:00,29.44,29.58,29.3,29.37,32400.0,18.9284,19.0184,18.8384,18.8834,32400.0
2008-04-08 10:30:00,29.39,29.41,29.16,29.24,109800.0,18.8962,18.9091,18.7483,18.7998,109800.0
2008-04-08 11:00:00,29.19,29.29,29.14,29.19,40300.0,18.7676,18.8319,18.7355,18.7676,40300.0
2008-04-08 11:30:00,29.19,29.2,29.05,29.16,23200.0,18.7676,18.7741,18.6776,18.7483,23200.0
2008-04-08 12:00:00,29.15,29.18,28.99,28.99,34100.0,18.7419,18.7612,18.639,18.639,34100.0
2008-04-08 12:30:00,29.02,29.07,28.92,28.96,22100.0,18.6583,18.6905,18.594,18.6198,22100.0
2008-04-08 13:00:00,28.94,28.98,28.83,28.92,25900.0,18.6069,18.6326,18.5362,18.594,25900.0
2008-04-08 13:30:00,28.91,29.02,28.88,28.91,53700.0,18.5876,18.6583,18.5683,18.5876,53700.0
2008-04-08 14:00:00,28.88,28.98,28.8,28.93,47100.0,18.5683,18.6326,18.5169,18.6005,47100.0
2008-04-08 14:30:00,28.91,28.97,28.85,28.89,52900.0,18.5876,18.6262,18.549,18.5747,52900.0
2008-04-08 15:00:00,28.9,28.93,28.8,28.9,73900.0,18.5812,18.6005,18.5169,18.5812,73900.0
2008-04-08 15:30:00,28.9,29.07,28.89,28.98,97500.0,18.5812,18.6905,18.5747,18.6326,97500.0
2008-04-09 09:30:00,28.98,29.0,28.65,28.71,28200.0,18.6326,18.6455,18.4204,18.459,28200.0
2008-04-09 10:00:00,28.76,29.0,28.69,28.94,22900.0,18.4912,18.6455,18.4462,18.6069,22900.0
2008-04-09 10:30:00,28.94,28.94,28.56,28.62,40700.0,18.6069,18.6069,18.3626,18.4011,40700.0
2008-04-09 11:00:00,28.59,28.69,28.45,28.45,22000.0,18.3819,18.4462,18.2918,18.2918,22000.0
2008-04-09 11:30:00,28.48,28.6,28.48,28.6,28600.0,18.3111,18.3883,18.3111,18.3883,28600.0
2008-04-09 12:00:00,28.57,28.64,28.55,28.63,40400.0,18.369,18.414,18.3561,18.4076,40400.0
2008-04-09 12:30:00,28.58,28.61,28.36,28.4,13900.0,18.3754,18.3947,18.234,18.2597,13900.0
2008-04-09 13:00:00,28.42,28.59,28.41,28.48,18300.0,18.2726,18.3819,18.2661,18.3111,18300.0
2008-04-09 13:30:00,28.44,28.46,28.37,28.42,6100.0,18.2854,18.2983,18.2404,18.2726,6100.0
2008-04-09 14:00:00,28.43,28.49,28.38,28.47,13600.0,18.279,18.3176,18.2468,18.3047,13600.0
2008-04-09 14:30:00,28.47,28.5,28.25,28.29,11400.0,18.3047,18.324,18.1633,18.189,11400.0
2008-04-09 15:00:00,28.32,28.32,28.17,28.17,20100.0,18.2083,18.2083,18.1118,18.1118,20100.0
2008-04-09 15:30:00,28.17,28.28,28.1,28.13,39600.0,18.1118,18.1825,18.0668,18.0861,39600.0
2008-04-10 09:30:00,28.0,28.0,27.24,27.54,72200.0,18.0025,18.0025,17.5139,17.7068,72200.0
2008-04-10 10:00:00,27.53,27.68,27.36,27.54,47900.0,17.7003,17.7968,17.591,17.7068,47900.0
2008-04-10 10:30:00,27.58,27.86,27.48,27.86,43600.0,17.7325,17.9125,17.6682,17.9125,43600.0
2008-04-10 11:00:00,27.85,27.89,27.59,27.6,48300.0,17.9061,17.9318,17.7389,17.7453,48300.0
2008-04-10 11:30:00,27.57,27.74,27.53,27.72,78100.0,17.7261,17.8354,17.7003,17.8225,78100.0
2008-04-10 12:00:00,27.7,27.73,27.54,27.55,22500.0,17.8096,17.8289,17.7068,17.7132,22500.0
2008-04-10 12:30:00,27.55,27.56,27.27,27.3,24100.0,17.7132,17.7196,17.5332,17.5525,24100.0
2008-04-10 13:00:00,27.32,27.45,27.3,27.36,19200.0,17.5653,17.6489,17.5525,17.591,19200.0
2008-04-10 13:30:00,27.37,27.54,27.34,27.44,22500.0,17.5975,17.7068,17.5782,17.6425,22500.0
2008-04-10 14:00:00,27.39,27.45,27.27,27.3,25500.0,17.6103,17.6489,17.5332,17.5525,25500.0
2008-04-10 14:30:00,27.31,27.44,27.27,27.34,31600.0,17.5589,17.6425,17.5332,17.5782,31600.0
2008-04-10 15:00:00,27.35,27.48,27.33,27.36,36800.0,17.5846,17.6682,17.5717,17.591,36800.0
2008-04-10 15:30:00,27.34,27.34,27.03,27.16,109100.0,17.5782,17.5782,17.3789,17.4624,109100.0
2008-04-11 09:30:00,26.93,27.07,26.64,26.9,34000.0,17.3146,17.4046,17.1281,17.2953,34000.0
2008-04-11 10:00:00,26.91,27.16,26.78,27.14,30500.0,17.3017,17.4624,17.2181,17.4496,30500.0
2008-04-11 10:30:00,27.16,27.37,27.14,27.28,52100.0,17.4624,17.5975,17.4496,17.5396,52100.0
2008-04-11 11:00:00,27.25,27.3,27.16,27.2,26100.0,17.5203,17.5525,17.4624,17.4882,26100.0
2008-04-11 11:30:00,27.21,27.26,27.16,27.23,37500.0,17.4946,17.5267,17.4624,17.5075,37500.0
2008-04-11 12:00:00,27.22,27.24,26.95,26.97,30800.0,17.501,17.5139,17.3274,17.3403,30800.0
2008-04-11 12:30:00,26.99,27.11,26.98,27.06,15500.0,17.3531,17.4303,17.3467,17.3982,15500.0
2008-04-11 13:00:00,27.07,27.07,26.9,26.95,48400.0,17.4046,17.4046,17.2953,17.3274,48400.0
2008-04-11 13:30:00,26.92,26.92,26.74,26.8,34600.0,17.3081,17.3081,17.1924,17.231,34600.0
2008-04-11 14:00:00,26.8,26.9,26.78,26.86,65100.0,17.231,17.2953,17.2181,17.2696,65100.0
2008-04-11 14:30:00,26.84,26.96,26.84,26.86,74000.0,17.2567,17.3339,17.2567,17.2696,74000.0
2008-04-11 15:00:00,26.86,26.92,26.84,26.9,115400.0,17.2696,17.3081,17.2567,17.2953,115400.0
2008-04-11 15:30:00,26.89,27.0,26.67,26.8,178900.0,17.2889,17.3596,17.1474,17.231,178900.0
2008-04-14 09:30:00,26.83,27.04,26.66,26.98,84900.0,17.2503,17.3853,17.141,17.3467,84900.0
2008-04-14 10:00:00,27.03,27.08,26.88,26.95,58500.0,17.3789,17.411,17.2824,17.3274,58500.0
2008-04-14 10:30:00,26.95,27.18,26.95,27.14,35100.0,17.3274,17.4753,17.3274,17.4496,35100.0
2008-04-14 11:00:00,27.19,27.19,27.01,27.04,27300.0,17.4817,17.4817,17.366,17.3853,27300.0
2008-04-14 11:30:00,27.03,27.15,27.0,27.06,39100.0,17.3789,17.456,17.3596,17.3982,39100.0
2008-04-14 12:00:00,27.08,27.2,27.07,27.19,63900.0,17.411,17.4882,17.4046,17.4817,63900.0
2008-04-14 12:30:00,27.2,27.47,27.16,27.44,23900.0,17.4882,17.6618,17.4624,17.6425,23900.0
2008-04-14 13:00:00,27.44,27.44,27.25,27.33,26900.0,17.6425,17.6425,17.5203,17.5717,26900.0
2008-04-14 13:30:00,27.32,27.33,27.15,27.17,19500.0,17.5653,17.5717,17.456,17.4689,19500.0
2008-04-14 14:00:00,27.17,27.17,26.98,27.13,47800.0,17.4689,17.4689,17.3467,17.4432,47800.0
2008-04-14 14:30:00,27.12,27.17,27.1,27.12,34100.0,17.4367,17.4689,17.4239,17.4367,34100.0
2008-04-14 15:00:00,27.13,27.14,26.91,26.94,41700.0,17.4432,17.4496,17.3017,17.321,41700.0
2008-04-14 15:30:00,26.95,27.01,26.91,26.97,65900.0,17.3274,17.366,17.3017,17.3403,65900.0
2008-04-15 09:30:00,27.08,27.45,27.05,27.13,35400.0,17.411,17.6489,17.3917,17.4432,35400.0
2008-04-15 10:00:00,27.15,27.15,26.9,26.92,36900.0,17.456,17.456,17.2953,17.3081,36900.0
2008-04-15 10:30:00,26.94,27.04,26.92,27.0,59600.0,17.321,17.3853,17.3081,17.3596,59600.0
2008-04-15 11:00:00,27.0,27.06,26.9,26.96,54900.0,17.3596,17.3982,17.2953,17.3339,54900.0
2008-04-15 11:30:00,26.96,27.2,26.91,27.12,27700.0,17.3339,17.4882,17.3017,17.4367,27700.0
2008-04-15 12:00:00,27.14,27.14,26.96,26.98,17600.0,17.4496,17.4496,17.3339,17.3467,17600.0
2008-04-15 12:30:00,26.97,27.12,26.97,27.0,11300.0,17.3403,17.4367,17.3403,17.3596,11300.0
2008-04-15 13:00:00,26.99,27.12,26.88,27.11,27500.0,17.3531,17.4367,17.2824,17.4303,27500.0
2008-04-15 13:30:00,27.08,27.2,27.07,27.19,25300.0,17.411,17.4882,17.4046,17.4817,25300.0
2008-04-15 14:00:00,27.19,27.24,27.1,27.1,19100.0,17.4817,17.5139,17.4239,17.4239,19100.0
2008-04-15 14:30:00,27.12,27.19,27.08,27.13,35000.0,17.4367,17.4817,17.411,17.4432,35000.0
2008-04-15 15:00:00,27.12,27.24,27.08,27.19,34900.0,17.4367,17.5139,17.411,17.4817,34900.0
2008-04-15 15:30:00,27.2,27.28,27.07,27.24,56200.0,17.4882,17.5396,17.4046,17.5139,56200.0
2008-04-16 09:30:00,27.38,27.93,27.29,27.77,63100.0,17.6039,17.9575,17.546,17.8546,63100.0
2008-04-16 10:00:00,27.73,27.8,27.48,27.76,46900.0,17.8289,17.8739,17.6682,17.8482,46900.0
2008-04-16 10:30:00,27.77,28.02,27.73,28.01,58900.0,17.8546,18.0154,17.8289,18.009,58900.0
2008-04-16 11:00:00,28.0,28.0,27.69,27.71,25900.0,18.0025,18.0025,17.8032,17.8161,25900.0
2008-04-16 11:30:00,27.69,27.83,27.69,27.79,15400.0,17.8032,17.8932,17.8032,17.8675,15400.0
2008-04-16 12:00:00,27.8,27.83,27.75,27.77,25700.0,17.8739,17.8932,17.8418,17.8546,25700.0
2008-04-16 12:30:00,27.77,27.82,27.77,27.8,27600.0,17.8546,17.8868,17.8546,17.8739,27600.0
2008-04-16 13:00:00,27.81,27.81,27.69,27.73,29700.0,17.8804,17.8804,17.8032,17.8289,29700.0
2008-04-16 13:30:00,27.72,27.74,27.62,27.67,35500.0,17.8225,17.8354,17.7582,17.7903,35500.0
2008-04-16 14:00:00,27.67,27.72,27.54,27.64,42500.0,17.7903,17.8225,17.7068,17.7711,42500.0
2008-04-16 14:30:00,27.64,27.75,27.64,27.67,28900.0,17.7711,17.8418,17.7711,17.7903,28900.0
2008-04-16 15:00:00,27.67,27.86,27.65,27.86,48200.0,17.7903,17.9125,17.7775,17.9125,48200.0
2008-04-16 15:30:00,27.85,28.08,27.78,28.03,68000.0,17.9061,18.054,17.8611,18.0218,68000.0
2008-04-17 09:30:00,27.89,28.0,27.47,27.63,29100.0,17.9318,18.0025,17.6618,17.7646,29100.0
2008-04-17 10:00:00,27.6,27.85,27.29,27.79,28600.0,17.7453,17.9061,17.546,17.8675,28600.0
2008-04-17 10:30:00,27.8,28.05,27.64,27.9,20500.0,17.8739,18.0347,17.7711,17.9382,20500.0
2008-04-17 11:00:00,27.9,27.92,27.79,27.79,13500.0,17.9382,17.9511,17.8675,17.8675,13500.0
2008-04-17 11:30:00,27.84,28.08,27.8,27.99,21400.0,17.8997,18.054,17.8739,17.9961,21400.0
2008-04-17 12:00:00,28.01,28.14,28.0,28.06,10500.0,18.009,18.0925,18.0025,18.0411,10500.0
2008-04-17 12:30:00,28.02,28.15,28.0,28.14,9100.0,18.0154,18.099,18.0025,18.0925,9100.0
2008-04-17 13:00:00,28.14,28.31,28.11,28.31,12700.0,18.0925,18.2018,18.0732,18.2018,12700.0
2008-04-17 13:30:00,28.32,28.63,28.31,28.52,32300.0,18.2083,18.4076,18.2018,18.3369,32300.0
2008-04-17 14:00:00,28.51,28.55,28.38,28.45,17300.0,18.3304,18.3561,18.2468,18.2918,17300.0
2008-04-17 14:30:00,28.45,28.58,28.45,28.48,22900.0,18.2918,18.3754,18.2918,18.3111,22900.0
2008-04-17 15:00:00,28.48,28.56,28.44,28.48,42900.0,18.3111,18.3626,18.2854,18.3111,42900.0
2008-04-17 15:30:00,28.48,28.7,28.45,28.56,68900.0,18.3111,18.4526,18.2918,18.3626,68900.0
2008-04-18 09:30:00,29.46,29.46,28.69,28.72,64700.0,18.9412,18.9412,18.4462,18.4654,64700.0
2008-04-18 10:00:00,28.67,28.72,28.54,28.56,24100.0,18.4333,18.4654,18.3497,18.3626,24100.0
2008-04-18 10:30:00,28.56,28.65,28.48,28.57,35500.0,18.3626,18.4204,18.3111,18.369,35500.0
2008-04-18 11:00:00,28.55,28.7,28.5,28.59,9600.0,18.3561,18.4526,18.324,18.3819,9600.0
2008-04-18 11:30:00,28.58,28.65,28.58,28.65,32700.0,18.3754,18.4204,18.3754,18.4204,32700.0
2008-04-18 12:00:00,28.65,28.65,28.54,28.65,10200.0,18.4204,18.4204,18.3497,18.4204,10200.0
2008-04-18 12:30:00,28.64,28.65,28.59,28.59,13600.0,18.414,18.4204,18.3819,18.3819,13600.0
2008-04-18 13:00:00,28.61,28.65,28.56,28.64,12800.0,18.3947,18.4204,18.3626,18.414,12800.0
2008-04-18 13:30:00,28.64,28.65,28.61,28.62,31400.0,18.414,18.4204,18.3947,18.4011,31400.0
2008-04-18 14:00:00,28.62,28.68,28.56,28.56,67600.0,18.4011,18.4397,18.3626,18.3626,67600.0
2008-04-18 14:30:00,28.57,28.65,28.57,28.6,45400.0,18.369,18.4204,18.369,18.3883,45400.0
2008-04-18 15:00:00,28.57,28.65,28.5,28.59,44800.0,18.369,18.4204,18.324,18.3819,44800.0
2008-04-18 15:30:00,28.59,28.71,28.55,28.62,100200.0,18.3819,18.459,18.3561,18.4011,100200.0
2008-04-21 09:30:00,28.51,28.56,28.22,28.31,22100.0,18.3304,18.3626,18.144,18.2018,22100.0
2008-04-21 10:00:00,28.25,28.41,28.15,28.24,38900.0,18.1633,18.2661,18.099,18.1568,38900.0
2008-04-21 10:30:00,28.24,28.34,28.12,28.17,17600.0,18.1568,18.2211,18.0797,18.1118,17600.0
2008-04-21 11:00:00,28.18,28.36,28.17,28.26,29400.0,18.1183,18.234,18.1118,18.1697,29400.0
2008-04-21 11:30:00,28.28,28.28,28.14,28.14,16600.0,18.1825,18.1825,18.0925,18.0925,16600.0
2008-04-21 12:00:00,28.14,28.2,28.11,28.2,11800.0,18.0925,18.1311,18.0732,18.1311,11800.0
2008-04-21 12:30:00,28.2,28.22,28.13,28.13,13700.0,18.1311,18.144,18.0861,18.0861,13700.0
2008-04-21 13:00:00,28.14,28.16,28.06,28.09,12500.0,18.0925,18.1054,18.0411,18.0604,12500.0
2008-04-21 13:30:00,28.1,28.11,28.0,28.06,26200.0,18.0668,18.0732,18.0025,18.0411,26200.0
2008-04-21 14:00:00,28.06,28.06,27.85,27.95,19400.0,18.0411,18.0411,17.9061,17.9704,19400.0
2008-04-21 14:30:00,27.97,28.03,27.86,27.9,57600.0,17.9832,18.0218,17.9125,17.9382,57600.0
2008-04-21 15:00:00,27.9,27.95,27.76,27.8,61700.0,17.9382,17.9704,17.8482,17.8739,61700.0
2008-04-21 15:30:00,27.81,27.84,27.63,27.67,135300.0,17.8804,17.8997,17.7646,17.7903,135300.0
2008-04-22 09:30:00,27.5,27.7,26.92,26.95,125400.0,17.681,17.8096,17.3081,17.3274,125400.0
2008-04-22 10:00:00,26.95,27.26,26.93,27.03,107100.0,17.3274,17.5267,17.3146,17.3789,107100.0
2008-04-22 10:30:00,27.04,27.15,27.0,27.06,65900.0,17.3853,17.456,17.3596,17.3982,65900.0
2008-04-22 11:00:00,27.05,27.08,26.95,27.05,69300.0,17.3917,17.411,17.3274,17.3917,69300.0
2008-04-22 11:30:00,27.05,27.06,26.74,26.89,80800.0,17.3917,17.3982,17.1924,17.2889,80800.0
2008-04-22 12:00:00,26.87,26.87,26.57,26.64,38600.0,17.276,17.276,17.0831,17.1281,38600.0
2008-04-22 12:30:00,26.68,26.68,26.52,26.53,44300.0,17.1538,17.1538,17.051,17.0574,44300.0
2008-04-22 13:00:00,26.55,26.55,26.45,26.52,54600.0,17.0702,17.0702,17.006,17.051,54600.0
2008-04-22 13:30:00,26.52,26.55,26.49,26.51,37300.0,17.051,17.0702,17.0317,17.0445,37300.0
2008-04-22 14:00:00,26.51,26.52,26.4,26.5,49900.0,17.0445,17.051,16.9738,17.0381,49900.0
2008-04-22 14:30:00,26.51,26.53,26.45,26.47,52300.0,17.0445,17.0574,17.006,17.0188,52300.0
2008-04-22 15:00:00,26.47,26.69,26.47,26.65,60300.0,17.0188,17.1603,17.0188,17.1345,60300.0
2008-04-22 15:30:00,26.64,26.75,26.59,26.6,130300.0,17.1281,17.1988,17.096,17.1024,130300.0
2008-04-23 09:30:00,26.62,26.65,25.67,25.91,86500.0,17.1153,17.1345,16.5045,16.6588,86500.0
2008-04-23 10:00:00,25.9,25.92,25.34,25.39,104000.0,16.6523,16.6652,16.2923,16.3244,104000.0
2008-04-23 10:30:00,25.39,25.58,25.39,25.43,82800.0,16.3244,16.4466,16.3244,16.3501,82800.0
2008-04-23 11:00:00,25.43,25.58,25.39,25.54,69900.0,16.3501,16.4466,16.3244,16.4209,69900.0
2008-04-23 11:30:00,25.54,25.55,25.21,25.23,61700.0,16.4209,16.4273,16.2087,16.2216,61700.0
2008-04-23 12:00:00,25.24,25.37,25.23,25.3,69500.0,16.228,16.3116,16.2216,16.2666,69500.0
2008-04-23 12:30:00,25.29,25.32,25.17,25.24,40100.0,16.2601,16.2794,16.183,16.228,40100.0
2008-04-23 13:00:00,25.23,25.32,25.22,25.32,38900.0,16.2216,16.2794,16.2151,16.2794,38900.0
2008-04-23 13:30:00,25.33,25.33,25.19,25.24,26000.0,16.2859,16.2859,16.1958,16.228,26000.0
2008-04-23 14:00:00,25.24,25.27,25.12,25.12,39100.0,16.228,16.2473,16.1508,16.1508,39100.0
2008-04-23 14:30:00,25.14,25.26,25.13,25.24,43200.0,16.1637,16.2408,16.1573,16.228,43200.0
2008-04-23 15:00:00,25.24,25.38,25.22,25.23,56200.0,16.228,16.318,16.2151,16.2216,56200.0
2008-04-23 15:30:00,25.24,25.33,25.09,25.19,96800.0,16.228,16.2859,16.1315,16.1958,96800.0
2008-04-24 09:30:00,25.13,25.44,25.07,25.39,29600.0,16.1573,16.3566,16.1187,16.3244,29600.0
2008-04-24 10:00:00,25.35,25.59,25.21,25.55,33500.0,16.2987,16.453,16.2087,16.4273,33500.0
2008-04-24 10:30:00,25.54,25.62,25.45,25.56,27900.0,16.4209,16.4723,16.363,16.4337,27900.0
2008-04-24 11:00:00,25.57,25.94,25.57,25.91,33600.0,16.4402,16.6781,16.4402,16.6588,33600.0
2008-04-24 11:30:00,25.92,26.13,25.89,26.0,57600.0,16.6652,16.8002,16.6459,16.7166,57600.0
2008-04-24 12:00:00,25.99,26.07,25.91,25.93,41300.0,16.7102,16.7616,16.6588,16.6716,41300.0
2008-04-24 12:30:00,25.93,26.15,25.93,26.02,18500.0,16.6716,16.8131,16.6716,16.7295,18500.0
2008-04-24 13:00:00,26.0,26.04,25.82,25.83,32500.0,16.7166,16.7423,16.6009,16.6073,32500.0
2008-04-24 13:30:00,25.83,25.84,25.77,25.82,34600.0,16.6073,16.6138,16.5687,16.6009,34600.0
2008-04-24 14:00:00,25.82,26.03,25.82,26.0,48600.0,16.6009,16.7359,16.6009,16.7166,48600.0
2008-04-24 14:30:00,26.0,26.02,25.96,25.96,32300.0,16.7166,16.7295,16.6909,16.6909,32300.0
2008-04-24 15:00:00,25.98,25.99,25.82,25.93,54400.0,16.7038,16.7102,16.6009,16.6716,54400.0
2008-04-24 15:30:00,25.94,25.97,25.82,25.92,86100.0,16.6781,16.6973,16.6009,16.6652,86100.0
2008-04-25 09:30:00,26.09,26.34,26.0,26.03,53200.0,16.7745,16.9352,16.7166,16.7359,53200.0
2008-04-25 10:00:00,26.03,26.1,25.93,25.97,33300.0,16.7359,16.7809,16.6716,16.6973,33300.0
2008-04-25 10:30:00,25.96,25.98,25.74,25.91,47100.0,16.6909,16.7038,16.5495,16.6588,47100.0
2008-04-25 11:00:00,25.95,25.95,25.65,25.78,57000.0,16.6845,16.6845,16.4916,16.5752,57000.0
2008-04-25 11:30:00,25.82,26.03,25.79,26.01,21900.0,16.6009,16.7359,16.5816,16.7231,21900.0
2008-04-25 12:00:00,26.0,26.06,25.98,25.99,36900.0,16.7166,16.7552,16.7038,16.7102,36900.0
2008-04-25 12:30:00,25.99,26.05,25.96,25.97,28200.0,16.7102,16.7488,16.6909,16.6973,28200.0
2008-04-25 13:00:00,25.96,26.0,25.9,25.96,27600.0,16.6909,16.7166,16.6523,16.6909,27600.0
2008-04-25 13:30:00,26.01,26.01,25.89,25.98,43100.0,16.7231,16.7231,16.6459,16.7038,43100.0
2008-04-25 14:00:00,25.98,26.03,25.95,26.0,51100.0,16.7038,16.7359,16.6845,16.7166,51100.0
2008-04-25 14:30:00,26.0,26.27,25.97,26.24,113300.0,16.7166,16.8902,16.6973,16.8709,113300.0
2008-04-25 15:00:00,26.26,26.36,26.19,26.33,83500.0,16.8838,16.9481,16.8388,16.9288,83500.0
2008-04-25 15:30:00,26.33,26.42,26.29,26.36,68700.0,16.9288,16.9867,16.9031,16.9481,68700.0
2008-04-28 09:30:00,26.35,26.44,26.02,26.12,44000.0,16.9417,16.9995,16.7295,16.7938,44000.0
2008-04-28 10:00:00,26.1,26.22,26.06,26.2,58800.0,16.7809,16.8581,16.7552,16.8452,58800.0
2008-04-28 10:30:00,26.2,26.31,26.16,26.3,47200.0,16.8452,16.9159,16.8195,16.9095,47200.0
2008-04-28 11:00:00,26.3,26.42,26.27,26.41,28900.0,16.9095,16.9867,16.8902,16.9802,28900.0
2008-04-28 11:30:00,26.42,26.44,26.36,26.41,31700.0,16.9867,16.9995,16.9481,16.9802,31700.0
2008-04-28 12:00:00,26.43,26.61,26.42,26.6,50600.0,16.9931,17.1088,16.9867,17.1024,50600.0
2008-04-28 12:30:00,26.6,26.62,26.57,26.61,30700.0,17.1024,17.1153,17.0831,17.1088,30700.0
2008-04-28 13:00:00,26.61,26.7,26.57,26.7,29700.0,17.1088,17.1667,17.0831,17.1667,29700.0
2008-04-28 13:30:00,26.71,26.71,26.64,26.71,23500.0,17.1731,17.1731,17.1281,17.1731,23500.0
2008-04-28 14:00:00,26.7,26.71,26.66,26.69,38900.0,17.1667,17.1731,17.141,17.1603,38900.0
2008-04-28 14:30:00,26.68,26.73,26.63,26.73,64900.0,17.1538,17.186,17.1217,17.186,64900.0
2008-04-28 15:00:00,26.74,26.81,26.72,26.76,53900.0,17.1924,17.2374,17.1795,17.2053,53900.0
2008-04-28 15:30:00,26.76,26.77,26.63,26.66,106300.0,17.2053,17.2117,17.1217,17.141,106300.0
2008-04-29 09:30:00,26.71,26.81,26.56,26.7,29200.0,17.1731,17.2374,17.0767,17.1667,29200.0
2008-04-29 10:00:00,26.72,26.79,26.61,26.69,32500.0,17.1795,17.2246,17.1088,17.1603,32500.0
2008-04-29 10:30:00,26.68,26.7,26.58,26.64,32600.0,17.1538,17.1667,17.0895,17.1281,32600.0
2008-04-29 11:00:00,26.65,26.66,26.59,26.64,26400.0,17.1345,17.141,17.096,17.1281,26400.0
2008-04-29 11:30:00,26.64,26.72,26.51,26.53,26800.0,17.1281,17.1795,17.0445,17.0574,26800.0
2008-04-29 12:00:00,26.53,26.75,26.53,26.75,31400.0,17.0574,17.1988,17.0574,17.1988,31400.0
2008-04-29 12:30:00,26.75,26.75,26.58,26.6,10700.0,17.1988,17.1988,17.0895,17.1024,10700.0
2008-04-29 13:00:00,26.58,26.69,26.58,26.68,15300.0,17.0895,17.1603,17.0895,17.1538,15300.0
2008-04-29 13:30:00,26.66,26.73,26.61,26.7,23700.0,17.141,17.186,17.1088,17.1667,23700.0
2008-04-29 14:00:00,26.73,26.73,26.6,26.68,32300.0,17.186,17.186,17.1024,17.1538,32300.0
2008-04-29 14:30:00,26.68,26.81,26.65,26.81,47000.0,17.1538,17.2374,17.1345,17.2374,47000.0
2008-04-29 15:00:00,26.8,26.85,26.77,26.77,46300.0,17.231,17.2631,17.2117,17.2117,46300.0
2008-04-29 15:30:00,26.76,26.81,26.7,26.8,87600.0,17.2053,17.2374,17.1667,17.231,87600.0
2008-04-30 09:30:00,26.92,26.94,26.23,26.25,49500.0,17.3081,17.321,16.8645,16.8774,49500.0
2008-04-30 10:00:00,26.25,26.36,26.18,26.23,35500.0,16.8774,16.9481,16.8324,16.8645,35500.0
2008-04-30 10:30:00,26.22,26.46,26.22,26.46,25000.0,16.8581,17.0124,16.8581,17.0124,25000.0
2008-04-30 11:00:00,26.49,26.6,26.49,26.57,19600.0,17.0317,17.1024,17.0317,17.0831,19600.0
2008-04-30 11:30:00,26.58,26.61,26.5,26.52,21200.0,17.0895,17.1088,17.0381,17.051,21200.0
2008-04-30 12:00:00,26.52,26.58,26.42,26.46,19900.0,17.051,17.0895,16.9867,17.0124,19900.0
2008-04-30 12:30:00,26.46,26.48,26.41,26.41,16100.0,17.0124,17.0252,16.9802,16.9802,16100.0
2008-04-30 13:00:00,26.42,26.44,26.37,26.4,20100.0,16.9867,16.9995,16.9545,16.9738,20100.0
2008-04-30 13:30:00,26.4,26.41,26.27,26.33,20600.0,16.9738,16.9802,16.8902,16.9288,20600.0
2008-04-30 14:00:00,26.33,26.74,26.31,26.61,115100.0,16.9288,17.1924,16.9159,17.1088,115100.0
2008-04-30 14:30:00,26.56,26.64,26.13,26.15,75100.0,17.0767,17.1281,16.8002,16.8131,75100.0
2008-04-30 15:00:00,26.13,26.16,25.93,25.98,74700.0,16.8002,16.8195,16.6716,16.7038,74700.0
2008-04-30 15:30:00,26.0,26.15,25.93,26.01,89500.0,16.7166,16.8131,16.6716,16.7231,89500.0
2008-05-01 09:30:00,25.95,26.34,25.9,26.11,30400.0,16.8677,17.1212,16.8352,16.9717,30400.0
2008-05-01 10:00:00,26.14,26.5,26.13,26.35,40100.0,16.9912,17.2252,16.9847,17.1277,40100.0
2008-05-01 10:30:00,26.32,26.55,26.28,26.55,18700.0,17.1082,17.2577,17.0822,17.2577,18700.0
2008-05-01 11:00:00,26.54,26.92,26.53,26.86,35500.0,17.2512,17.4982,17.2447,17.4592,35500.0
2008-05-01 11:30:00,26.87,27.23,26.85,27.11,69300.0,17.4657,17.6997,17.4527,17.6217,69300.0
2008-05-01 12:00:00,27.14,27.27,27.11,27.27,28800.0,17.6412,17.7257,17.6217,17.7257,28800.0
2008-05-01 12:30:00,27.26,27.46,27.26,27.4,29600.0,17.7192,17.8492,17.7192,17.8102,29600.0
2008-05-01 13:00:00,27.41,27.52,27.34,27.37,33600.0,17.8167,17.8882,17.7712,17.7907,33600.0
2008-05-01 13:30:00,27.35,27.36,27.11,27.12,19700.0,17.7777,17.7842,17.6217,17.6282,19700.0
2008-05-01 14:00:00,27.13,27.34,27.13,27.14,28700.0,17.6347,17.7712,17.6347,17.6412,28700.0
2008-05-01 14:30:00,27.17,27.23,27.14,27.17,37000.0,17.6607,17.6997,17.6412,17.6607,37000.0
2008-05-01 15:00:00,27.16,27.25,27.04,27.25,50700.0,17.6542,17.7127,17.5762,17.7127,50700.0
2008-05-01 15:30:00,27.25,27.32,27.16,27.26,68600.0,17.7127,17.7582,17.6542,17.7192,68600.0
2008-05-02 09:30:00,27.59,27.9,27.36,27.86,60300.0,17.9337,18.1352,17.7842,18.1092,60300.0
2008-05-02 10:00:00,27.85,27.96,27.74,27.89,78100.0,18.1027,18.1742,18.0312,18.1287,78100.0
2008-05-02 10:30:00,27.88,27.9,27.22,27.24,78600.0,18.1222,18.1352,17.6932,17.7062,78600.0
2008-05-02 11:00:00,27.24,27.32,27.03,27.07,31200.0,17.7062,17.7582,17.5697,17.5957,31200.0
2008-05-02 11:30:00,27.07,27.09,26.9,26.9,20900.0,17.5957,17.6087,17.4852,17.4852,20900.0
2008-05-02 12:00:00,26.91,26.94,26.79,26.83,23000.0,17.4917,17.5112,17.4137,17.4397,23000.0
2008-05-02 12:30:00,26.83,26.86,26.76,26.81,13700.0,17.4397,17.4592,17.3942,17.4267,13700.0
2008-05-02 13:00:00,26.82,26.83,26.73,26.77,18300.0,17.4332,17.4397,17.3747,17.4007,18300.0
2008-05-02 13:30:00,26.78,26.82,26.72,26.74,24500.0,17.4072,17.4332,17.3682,17.3812,24500.0
2008-05-02 14:00:00,26.73,26.78,26.59,26.65,35400.0,17.3747,17.4072,17.2837,17.3227,35400.0
2008-05-02 14:30:00,26.64,26.68,26.57,26.57,29300.0,17.3162,17.3422,17.2707,17.2707,29300.0
2008-05-02 15:00:00,26.59,26.68,26.59,26.64,38000.0,17.2837,17.3422,17.2837,17.3162,38000.0
2008-05-02 15:30:00,26.65,26.75,26.64,26.75,59600.0,17.3227,17.3877,17.3162,17.3877,59600.0
2008-05-05 09:30:00,26.85,26.87,26.13,26.45,38900.0,17.4527,17.4657,16.9847,17.1927,38900.0
2008-05-05 10:00:00,26.46,26.93,26.46,26.72,51500.0,17.1992,17.5047,17.1992,17.3682,51500.0
2008-05-05 10:30:00,26.72,26.8,26.63,26.67,64500.0,17.3682,17.4202,17.3097,17.3357,64500.0
2008-05-05 11:00:00,26.67,26.8,26.66,26.8,58800.0,17.3357,17.4202,17.3292,17.4202,58800.0
2008-05-05 11:30:00,26.8,27.14,26.8,27.04,50200.0,17.4202,17.6412,17.4202,17.5762,50200.0
2008-05-05 12:00:00,27.05,27.16,27.03,27.05,60800.0,17.5827,17.6542,17.5697,17.5827,60800.0
2008-05-05 12:30:00,27.06,27.13,27.05,27.12,38100.0,17.5892,17.6347,17.5827,17.6282,38100.0
2008-05-05 13:00:00,27.12,27.23,27.12,27.22,48700.0,17.6282,17.6997,17.6282,17.6932,48700.0
2008-05-05 13:30:00,27.23,27.29,27.18,27.21,43800.0,17.6997,17.7387,17.6672,17.6867,43800.0
2008-05-05 14:00:00,27.22,27.27,27.19,27.25,44800.0,17.6932,17.7257,17.6737,17.7127,44800.0
2008-05-05 14:30:00,27.24,27.33,27.22,27.3,58300.0,17.7062,17.7647,17.6932,17.7452,58300.0
2008-05-05 15:00:00,27.3,27.36,27.28,27.34,70600.0,17.7452,17.7842,17.7322,17.7712,70600.0
2008-05-05 15:30:00,27.35,27.45,27.32,27.39,115200.0,17.7777,17.8427,17.7582,17.8037,115200.0
2008-05-06 09:30:00,27.29,27.3,26.67,26.75,46500.0,17.7387,17.7452,17.3357,17.3877,46500.0
2008-05-06 10:00:00,26.8,27.16,26.76,27.07,46200.0,17.4202,17.6542,17.3942,17.5957,46200.0
2008-05-06 10:30:00,27.06,27.36,27.0,27.36,38200.0,17.5892,17.7842,17.5502,17.7842,38200.0
2008-05-06 11:00:00,27.38,27.63,27.35,27.47,48100.0,17.7972,17.9597,17.7777,17.8557,48100.0
2008-05-06 11:30:00,27.46,27.68,27.38,27.68,31600.0,17.8492,17.9922,17.7972,17.9922,31600.0
2008-05-06 12:00:00,27.7,27.88,27.7,27.73,46800.0,18.0052,18.1222,18.0052,18.0247,46800.0
2008-05-06 12:30:00,27.73,27.76,27.59,27.71,27100.0,18.0247,18.0442,17.9337,18.0117,27100.0
2008-05-06 13:00:00,27.72,27.76,27.6,27.67,26800.0,18.0182,18.0442,17.9402,17.9857,26800.0
2008-05-06 13:30:00,27.66,27.73,27.58,27.71,35600.0,17.9792,18.0247,17.9272,18.0117,35600.0
2008-05-06 14:00:00,27.71,27.72,27.53,27.63,34800.0,18.0117,18.0182,17.8947,17.9597,34800.0
2008-05-06 14:30:00,27.62,27.65,27.55,27.64,36400.0,17.9532,17.9727,17.9077,17.9662,36400.0
2008-05-06 15:00:00,27.61,27.69,27.57,27.64,35800.0,17.9467,17.9987,17.9207,17.9662,35800.0
2008-05-06 15:30:00,27.64,27.71,27.55,27.63,46300.0,17.9662,18.0117,17.9077,17.9597,46300.0
2008-05-07 09:30:00,27.54,27.78,27.36,27.74,40700.0,17.9012,18.0572,17.7842,18.0312,40700.0
2008-05-07 10:00:00,27.72,27.81,27.5,27.77,28100.0,18.0182,18.0767,17.8752,18.0507,28100.0
2008-05-07 10:30:00,27.79,27.98,27.73,27.73,38500.0,18.0637,18.1872,18.0247,18.0247,38500.0
2008-05-07 11:00:00,27.74,27.81,27.7,27.75,28000.0,18.0312,18.0767,18.0052,18.0377,28000.0
2008-05-07 11:30:00,27.77,27.81,27.71,27.73,23500.0,18.0507,18.0767,18.0117,18.0247,23500.0
2008-05-07 12:00:00,27.75,27.81,27.61,27.75,56400.0,18.0377,18.0767,17.9467,18.0377,56400.0
2008-05-07 12:30:00,27.75,27.85,27.75,27.8,19000.0,18.0377,18.1027,18.0377,18.0702,19000.0
2008-05-07 13:00:00,27.79,27.8,27.61,27.74,66800.0,18.0637,18.0702,17.9467,18.0312,66800.0
2008-05-07 13:30:00,27.74,27.82,27.68,27.71,72800.0,18.0312,18.0832,17.9922,18.0117,72800.0
2008-05-07 14:00:00,27.71,27.87,27.71,27.8,83400.0,18.0117,18.1157,18.0117,18.0702,83400.0
2008-05-07 14:30:00,27.79,27.88,27.68,27.78,93800.0,18.0637,18.1222,17.9922,18.0572,93800.0
2008-05-07 15:00:00,27.77,27.85,27.67,27.68,137700.0,18.0507,18.1027,17.9857,17.9922,137700.0
2008-05-07 15:30:00,27.67,27.7,27.44,27.47,198600.0,17.9857,18.0052,17.8362,17.8557,198600.0
2008-05-08 09:30:00,27.73,27.73,27.25,27.52,32000.0,18.0247,18.0247,17.7127,17.8882,32000.0
2008-05-08 10:00:00,27.52,27.53,27.04,27.11,34300.0,17.8882,17.8947,17.5762,17.6217,34300.0
2008-05-08 10:30:00,27.14,27.14,26.77,27.07,26600.0,17.6412,17.6412,17.4007,17.5957,26600.0
2008-05-08 11:00:00,27.08,27.11,26.87,27.03,37700.0,17.6022,17.6217,17.4657,17.5697,37700.0
2008-05-08 11:30:00,27.06,27.15,26.93,27.01,16300.0,17.5892,17.6477,17.5047,17.5567,16300.0
2008-05-08 12:00:00,27.02,27.05,26.95,27.0,24500.0,17.5632,17.5827,17.5177,17.5502,24500.0
2008-05-08 12:30:00,27.01,27.05,26.94,26.96,17300.0,17.5567,17.5827,17.5112,17.5242,17300.0
2008-05-08 13:00:00,26.96,27.13,26.88,27.08,17500.0,17.5242,17.6347,17.4722,17.6022,17500.0
2008-05-08 13:30:00,27.11,27.27,27.08,27.25,23100.0,17.6217,17.7257,17.6022,17.7127,23100.0
2008-05-08 14:00:00,27.24,27.28,27.02,27.08,46100.0,17.7062,17.7322,17.5632,17.6022,46100.0
2008-05-08 14:30:00,27.05,27.05,26.88,26.98,22900.0,17.5827,17.5827,17.4722,17.5372,22900.0
2008-05-08 15:00:00,26.97,27.05,26.74,26.74,36800.0,17.5307,17.5827,17.3812,17.3812,36800.0
2008-05-08 15:30:00,26.75,26.94,26.69,26.86,51100.0,17.3877,17.5112,17.3487,17.4592,51100.0
2008-05-09 09:30:00,26.51,26.97,26.46,26.82,26300.0,17.2317,17.5307,17.1992,17.4332,26300.0
2008-05-09 10:00:00,26.78,27.06,26.72,26.8,35200.0,17.4072,17.5892,17.3682,17.4202,35200.0
2008-05-09 10:30:00,26.77,27.31,26.77,27.07,32400.0,17.4007,17.7517,17.4007,17.5957,32400.0
2008-05-09 11:00:00,27.07,27.07,26.85,26.91,33800.0,17.5957,17.5957,17.4527,17.4917,33800.0
2008-05-09 11:30:00,26.86,26.87,26.69,26.78,19200.0,17.4592,17.4657,17.3487,17.4072,19200.0
2008-05-09 12:00:00,26.76,26.79,26.67,26.69,22600.0,17.3942,17.4137,17.3357,17.3487,22600.0
2008-05-09 12:30:00,26.69,26.78,26.67,26.69,19400.0,17.3487,17.4072,17.3357,17.3487,19400.0
2008-05-09 13:00:00,26.67,26.71,26.63,26.7,17100.0,17.3357,17.3617,17.3097,17.3552,17100.0
2008-05-09 13:30:00,26.69,26.75,26.64,26.69,36600.0,17.3487,17.3877,17.3162,17.3487,36600.0
2008-05-09 14:00:00,26.72,26.73,26.65,26.68,17600.0,17.3682,17.3747,17.3227,17.3422,17600.0
2008-05-09 14:30:00,26.67,26.68,26.52,26.55,25100.0,17.3357,17.3422,17.2382,17.2577,25100.0
2008-05-09 15:00:00,26.56,26.77,26.54,26.73,39600.0,17.2642,17.4007,17.2512,17.3747,39600.0
2008-05-09 15:30:00,26.71,26.75,26.64,26.64,42100.0,17.3617,17.3877,17.3162,17.3162,42100.0
2008-05-12 09:30:00,26.73,27.33,26.66,27.17,19200.0,17.3747,17.7647,17.3292,17.6607,19200.0
2008-05-12 10:00:00,27.2,27.22,26.91,26.99,18400.0,17.6802,17.6932,17.4917,17.5437,18400.0
2008-05-12 10:30:00,26.99,27.24,26.93,27.08,21600.0,17.5437,17.7062,17.5047,17.6022,21600.0
2008-05-12 11:00:00,27.11,27.23,27.06,27.23,17700.0,17.6217,17.6997,17.5892,17.6997,17700.0
2008-05-12 11:30:00,27.22,27.47,27.21,27.46,9400.0,17.6932,17.8557,17.6867,17.8492,9400.0
2008-05-12 12:00:00,27.47,27.56,27.43,27.47,17800.0,17.8557,17.9142,17.8297,17.8557,17800.0
2008-05-12 12:30:00,27.5,27.57,27.46,27.52,16800.0,17.8752,17.9207,17.8492,17.8882,16800.0
2008-05-12 13:00:00,27.53,27.56,27.43,27.43,17800.0,17.8947,17.9142,17.8297,17.8297,17800.0
2008-05-12 13:30:00,27.47,27.47,27.32,27.36,10600.0,17.8557,17.8557,17.7582,17.7842,10600.0
2008-05-12 14:00:00,27.35,27.6,27.31,27.59,20100.0,17.7777,17.9402,17.7517,17.9337,20100.0
2008-05-12 14:30:00,27.57,27.62,27.53,27.58,13000.0,17.9207,17.9532,17.8947,17.9272,13000.0
2008-05-12 15:00:00,27.59,27.62,27.44,27.44,22400.0,17.9337,17.9532,17.8362,17.8362,22400.0
2008-05-12 15:30:00,27.44,27.52,27.4,27.52,18300.0,17.8362,17.8882,17.8102,17.8882,18300.0
2008-05-13 09:30:00,27.56,27.89,27.33,27.48,9100.0,17.9142,18.1287,17.7647,17.8622,9100.0
2008-05-13 10:00:00,27.5,27.54,27.41,27.45,61400.0,17.8752,17.9012,17.8167,17.8427,61400.0
2008-05-13 10:30:00,27.45,27.49,27.31,27.35,17400.0,17.8427,17.8687,17.7517,17.7777,17400.0
2008-05-13 11:00:00,27.31,27.41,27.25,27.31,18900.0,17.7517,17.8167,17.7127,17.7517,18900.0
2008-05-13 11:30:00,27.31,27.36,27.25,27.35,26300.0,17.7517,17.7842,17.7127,17.7777,26300.0
2008-05-13 12:00:00,27.35,27.5,27.35,27.37,29700.0,17.7777,17.8752,17.7777,17.7907,29700.0
2008-05-13 12:30:00,27.42,27.5,27.36,27.36,19500.0,17.8232,17.8752,17.7842,17.7842,19500.0
2008-05-13 13:00:00,27.35,27.44,27.35,27.43,11000.0,17.7777,17.8362,17.7777,17.8297,11000.0
2008-05-13 13:30:00,27.43,27.55,27.43,27.51,18300.0,17.8297,17.9077,17.8297,17.8817,18300.0
2008-05-13 14:00:00,27.52,27.57,27.5,27.5,15900.0,17.8882,17.9207,17.8752,17.8752,15900.0
2008-05-13 14:30:00,27.49,27.63,27.49,27.62,17400.0,17.8687,17.9597,17.8687,17.9532,17400.0
2008-05-13 15:00:00,27.62,27.67,27.46,27.49,29500.0,17.9532,17.9857,17.8492,17.8687,29500.0
2008-05-13 15:30:00,27.51,27.57,27.46,27.52,62800.0,17.8817,17.9207,17.8492,17.8882,62800.0
2008-05-14 09:30:00,27.85,27.85,27.56,27.71,23100.0,18.1027,18.1027,17.9142,18.0117,23100.0
2008-05-14 10:00:00,27.67,27.67,27.39,27.46,41100.0,17.9857,17.9857,17.8037,17.8492,41100.0
2008-05-14 10:30:00,27.46,27.64,27.39,27.5,30800.0,17.8492,17.9662,17.8037,17.8752,30800.0
2008-05-14 11:00:00,27.49,27.63,27.47,27.62,51300.0,17.8687,17.9597,17.8557,17.9532,51300.0
2008-05-14 11:30:00,27.61,27.68,27.53,27.53,150700.0,17.9467,17.9922,17.8947,17.8947,150700.0
2008-05-14 12:00:00,27.55,27.6,27.54,27.58,7900.0,17.9077,17.9402,17.9012,17.9272,7900.0
2008-05-14 12:30:00,27.58,27.59,27.55,27.56,8400.0,17.9272,17.9337,17.9077,17.9142,8400.0
2008-05-14 13:00:00,27.56,27.57,27.44,27.45,44300.0,17.9142,17.9207,17.8362,17.8427,44300.0
2008-05-14 13:30:00,27.47,27.51,27.4,27.42,22400.0,17.8557,17.8817,17.8102,17.8232,22400.0
2008-05-14 14:00:00,27.46,27.49,27.39,27.4,40200.0,17.8492,17.8687,17.8037,17.8102,40200.0
2008-05-14 14:30:00,27.42,27.44,27.37,27.37,40800.0,17.8232,17.8362,17.7907,17.7907,40800.0
2008-05-14 15:00:00,27.37,27.43,27.27,27.32,44900.0,17.7907,17.8297,17.7257,17.7582,44900.0
2008-05-14 15:30:00,27.3,27.32,27.11,27.19,116300.0,17.7452,17.7582,17.6217,17.6737,116300.0
2008-05-15 09:30:00,27.22,27.37,26.84,26.89,37400.0,17.6932,17.7907,17.4462,17.4787,37400.0
2008-05-15 10:00:00,26.98,27.27,26.95,27.11,23100.0,17.5372,17.7257,17.5177,17.6217,23100.0
2008-05-15 10:30:00,27.09,27.13,26.95,26.95,34800.0,17.6087,17.6347,17.5177,17.5177,34800.0
2008-05-15 11:00:00,26.92,27.06,26.86,26.94,23200.0,17.4982,17.5892,17.4592,17.5112,23200.0
2008-05-15 11:30:00,26.95,26.95,26.73,26.77,36100.0,17.5177,17.5177,17.3747,17.4007,36100.0
2008-05-15 12:00:00,26.77,26.84,26.72,26.83,42900.0,17.4007,17.4462,17.3682,17.4397,42900.0
2008-05-15 12:30:00,26.85,27.01,26.84,26.98,36900.0,17.4527,17.5567,17.4462,17.5372,36900.0
2008-05-15 13:00:00,26.99,27.11,26.88,27.02,42500.0,17.5437,17.6217,17.4722,17.5632,42500.0
2008-05-15 13:30:00,27.01,27.01,26.87,26.87,36000.0,17.5567,17.5567,17.4657,17.4657,36000.0
2008-05-15 14:00:00,26.88,26.95,26.78,26.83,44500.0,17.4722,17.5177,17.4072,17.4397,44500.0
2008-05-15 14:30:00,26.82,27.01,26.79,26.97,44100.0,17.4332,17.5567,17.4137,17.5307,44100.0
2008-05-15 15:00:00,26.97,27.06,26.97,27.03,35500.0,17.5307,17.5892,17.5307,17.5697,35500.0
2008-05-15 15:30:00,27.05,27.26,27.03,27.24,72800.0,17.5827,17.7192,17.5697,17.7062,72800.0
2008-05-16 09:30:00,27.35,27.48,26.79,26.83,28500.0,17.7777,17.8622,17.4137,17.4397,28500.0
2008-05-16 10:00:00,26.83,26.84,26.6,26.73,24900.0,17.4397,17.4462,17.2902,17.3747,24900.0
2008-05-16 10:30:00,26.73,26.75,26.61,26.63,13600.0,17.3747,17.3877,17.2967,17.3097,13600.0
2008-05-16 11:00:00,26.6,26.68,26.44,26.45,16000.0,17.2902,17.3422,17.1862,17.1927,16000.0
2008-05-16 11:30:00,26.45,26.51,26.35,26.5,30600.0,17.1927,17.2317,17.1277,17.2252,30600.0
2008-05-16 12:00:00,26.51,26.65,26.48,26.64,11400.0,17.2317,17.3227,17.2122,17.3162,11400.0
2008-05-16 12:30:00,26.66,26.78,26.63,26.76,14200.0,17.3292,17.4072,17.3097,17.3942,14200.0
2008-05-16 13:00:00,26.77,26.77,26.65,26.74,17900.0,17.4007,17.4007,17.3227,17.3812,17900.0
2008-05-16 13:30:00,26.73,26.78,26.69,26.73,18300.0,17.3747,17.4072,17.3487,17.3747,18300.0
2008-05-16 14:00:00,26.72,26.76,26.66,26.7,16300.0,17.3682,17.3942,17.3292,17.3552,16300.0
2008-05-16 14:30:00,26.7,26.8,26.7,26.76,18000.0,17.3552,17.4202,17.3552,17.3942,18000.0
2008-05-16 15:00:00,26.75,26.76,26.7,26.72,19800.0,17.3877,17.3942,17.3552,17.3682,19800.0
2008-05-16 15:30:00,26.72,26.86,26.67,26.82,73700.0,17.3682,17.4592,17.3357,17.4332,73700.0
2008-05-19 09:30:00,26.7,26.9,26.51,26.59,19200.0,17.3552,17.4852,17.2317,17.2837,19200.0
2008-05-19 10:00:00,26.66,26.98,26.63,26.98,27400.0,17.3292,17.5372,17.3097,17.5372,27400.0
2008-05-19 10:30:00,26.96,27.09,26.92,27.02,24000.0,17.5242,17.6087,17.4982,17.5632,24000.0
2008-05-19 11:00:00,27.02,27.09,26.96,27.07,22900.0,17.5632,17.6087,17.5242,17.5957,22900.0
2008-05-19 11:30:00,27.07,27.15,27.02,27.03,67200.0,17.5957,17.6477,17.5632,17.5697,67200.0
2008-05-19 12:00:00,27.03,27.05,26.97,26.97,10500.0,17.5697,17.5827,17.5307,17.5307,10500.0
2008-05-19 12:30:00,27.0,27.02,26.91,26.94,9400.0,17.5502,17.5632,17.4917,17.5112,9400.0
2008-05-19 13:00:00,26.95,26.99,26.92,26.97,8300.0,17.5177,17.5437,17.4982,17.5307,8300.0
2008-05-19 13:30:00,26.96,26.98,26.85,26.87,9000.0,17.5242,17.5372,17.4527,17.4657,9000.0
2008-05-19 14:00:00,26.86,26.88,26.62,26.68,28400.0,17.4592,17.4722,17.3032,17.3422,28400.0
2008-05-19 14:30:00,26.69,26.79,26.63,26.75,20200.0,17.3487,17.4137,17.3097,17.3877,20200.0
2008-05-19 15:00:00,26.75,26.76,26.67,26.74,18300.0,17.3877,17.3942,17.3357,17.3812,18300.0
2008-05-19 15:30:00,26.74,26.76,26.62,26.64,35100.0,17.3812,17.3942,17.3032,17.3162,35100.0
2008-05-20 09:30:00,26.64,26.72,26.18,26.27,42400.0,17.3162,17.3682,17.0172,17.0757,42400.0
2008-05-20 10:00:00,26.26,26.32,26.1,26.32,24600.0,17.0692,17.1082,16.9652,17.1082,24600.0
2008-05-20 10:30:00,26.33,26.42,26.26,26.3,15900.0,17.1147,17.1732,17.0692,17.0952,15900.0
2008-05-20 11:00:00,26.3,26.4,26.21,26.4,19300.0,17.0952,17.1602,17.0367,17.1602,19300.0
2008-05-20 11:30:00,26.41,26.46,26.32,26.32,22300.0,17.1667,17.1992,17.1082,17.1082,22300.0
2008-05-20 12:00:00,26.35,26.39,26.31,26.36,11300.0,17.1277,17.1537,17.1017,17.1342,11300.0
2008-05-20 12:30:00,26.37,26.39,26.25,26.25,14600.0,17.1407,17.1537,17.0627,17.0627,14600.0
2008-05-20 13:00:00,26.26,26.27,26.22,26.24,21700.0,17.0692,17.0757,17.0432,17.0562,21700.0
2008-05-20 13:30:00,26.24,26.28,26.07,26.12,44200.0,17.0562,17.0822,16.9457,16.9782,44200.0
2008-05-20 14:00:00,26.14,26.17,26.08,26.11,18300.0,16.9912,17.0107,16.9522,16.9717,18300.0
2008-05-20 14:30:00,26.1,26.17,26.09,26.13,20700.0,16.9652,17.0107,16.9587,16.9847,20700.0
2008-05-20 15:00:00,26.13,26.21,26.13,26.16,33200.0,16.9847,17.0367,16.9847,17.0042,33200.0
2008-05-20 15:30:00,26.15,26.17,26.06,26.07,58400.0,16.9977,17.0107,16.9392,16.9457,58400.0
2008-05-21 09:30:00,26.08,26.38,25.83,25.85,27700.0,16.9522,17.1472,16.7897,16.8027,27700.0
2008-05-21 10:00:00,25.83,25.86,25.58,25.84,59800.0,16.7897,16.8092,16.6272,16.7962,59800.0
2008-05-21 10:30:00,25.82,26.05,25.75,25.79,50300.0,16.7832,16.9327,16.7377,16.7637,50300.0
2008-05-21 11:00:00,25.81,25.81,25.75,25.76,27600.0,16.7767,16.7767,16.7377,16.7442,27600.0
2008-05-21 11:30:00,25.76,25.76,25.65,25.65,45000.0,16.7442,16.7442,16.6727,16.6727,45000.0
2008-05-21 12:00:00,25.65,25.68,25.61,25.63,13800.0,16.6727,16.6922,16.6467,16.6597,13800.0
2008-05-21 12:30:00,25.65,25.75,25.62,25.73,19000.0,16.6727,16.7377,16.6532,16.7247,19000.0
2008-05-21 13:00:00,25.73,25.73,25.59,25.63,14000.0,16.7247,16.7247,16.6337,16.6597,14000.0
2008-05-21 13:30:00,25.64,25.68,25.58,25.61,20900.0,16.6662,16.6922,16.6272,16.6467,20900.0
2008-05-21 14:00:00,25.59,25.62,25.48,25.58,58700.0,16.6337,16.6532,16.5622,16.6272,58700.0
2008-05-21 14:30:00,25.58,25.6,25.53,25.54,60600.0,16.6272,16.6402,16.5947,16.6012,60600.0
2008-05-21 15:00:00,25.54,25.8,25.53,25.73,41200.0,16.6012,16.7702,16.5947,16.7247,41200.0
2008-05-21 15:30:00,25.75,25.82,25.7,25.75,77600.0,16.7377,16.7832,16.7052,16.7377,77600.0
2008-05-22 09:30:00,25.8,25.85,25.51,25.77,50800.0,16.7702,16.8027,16.5817,16.7507,50800.0
2008-05-22 10:00:00,25.78,26.23,25.77,26.19,33700.0,16.7572,17.0497,16.7507,17.0237,33700.0
2008-05-22 10:30:00,26.22,26.37,26.1,26.3,76500.0,17.0432,17.1407,16.9652,17.0952,76500.0
2008-05-22 11:00:00,26.33,26.41,26.28,26.39,27300.0,17.1147,17.1667,17.0822,17.1537,27300.0
2008-05-22 11:30:00,26.39,26.41,26.2,26.27,29100.0,17.1537,17.1667,17.0302,17.0757,29100.0
2008-05-22 12:00:00,26.27,26.48,26.25,26.44,40600.0,17.0757,17.2122,17.0627,17.1862,40600.0
2008-05-22 12:30:00,26.44,26.61,26.42,26.6,21900.0,17.1862,17.2967,17.1732,17.2902,21900.0
2008-05-22 13:00:00,26.58,26.61,26.48,26.49,32900.0,17.2772,17.2967,17.2122,17.2187,32900.0
2008-05-22 13:30:00,26.48,26.54,26.39,26.5,50100.0,17.2122,17.2512,17.1537,17.2252,50100.0
2008-05-22 14:00:00,26.5,26.53,26.25,26.27,49000.0,17.2252,17.2447,17.0627,17.0757,49000.0
2008-05-22 14:30:00,26.29,26.33,26.25,26.26,34000.0,17.0887,17.1147,17.0627,17.0692,34000.0
2008-05-22 15:00:00,26.26,26.36,26.25,26.3,39300.0,17.0692,17.1342,17.0627,17.0952,39300.0
2008-05-22 15:30:00,26.3,26.37,26.26,26.33,62500.0,17.0952,17.1407,17.0692,17.1147,62500.0
2008-05-23 09:30:00,26.2,26.23,25.94,26.01,43800.0,17.0302,17.0497,16.8612,16.9067,43800.0
2008-05-23 10:00:00,25.96,26.12,25.91,26.01,38900.0,16.8742,16.9782,16.8417,16.9067,38900.0
2008-05-23 10:30:00,26.0,26.18,25.98,26.18,56300.0,16.9002,17.0172,16.8872,17.0172,56300.0
2008-05-23 11:00:00,26.14,26.19,26.11,26.16,21700.0,16.9912,17.0237,16.9717,17.0042,21700.0
2008-05-23 11:30:00,26.15,26.33,26.14,26.28,34700.0,16.9977,17.1147,16.9912,17.0822,34700.0
2008-05-23 12:00:00,26.28,26.44,26.28,26.35,25500.0,17.0822,17.1862,17.0822,17.1277,25500.0
2008-05-23 12:30:00,26.35,26.42,26.27,26.3,46200.0,17.1277,17.1732,17.0757,17.0952,46200.0
2008-05-23 13:00:00,26.27,26.28,26.22,26.25,20500.0,17.0757,17.0822,17.0432,17.0627,20500.0
2008-05-23 13:30:00,26.25,26.35,26.22,26.26,111200.0,17.0627,17.1277,17.0432,17.0692,111200.0
2008-05-23 14:00:00,26.27,26.4,26.24,26.37,65700.0,17.0757,17.1602,17.0562,17.1407,65700.0
2008-05-23 14:30:00,26.36,26.39,26.26,26.3,39400.0,17.1342,17.1537,17.0692,17.0952,39400.0
2008-05-23 15:00:00,26.29,26.31,26.21,26.27,43100.0,17.0887,17.1017,17.0367,17.0757,43100.0
2008-05-23 15:30:00,26.27,26.31,26.17,26.18,60600.0,17.0757,17.1017,17.0107,17.0172,60600.0
2008-05-27 09:30:00,26.29,26.56,26.24,26.36,68900.0,17.0887,17.2642,17.0562,17.1342,68900.0
2008-05-27 10:00:00,26.36,26.49,26.25,26.46,29900.0,17.1342,17.2187,17.0627,17.1992,29900.0
2008-05-27 10:30:00,26.49,26.61,26.43,26.54,76800.0,17.2187,17.2967,17.1797,17.2512,76800.0
2008-05-27 11:00:00,26.54,26.55,26.2,26.21,49500.0,17.2512,17.2577,17.0302,17.0367,49500.0
2008-05-27 11:30:00,26.24,26.27,26.18,26.18,15600.0,17.0562,17.0757,17.0172,17.0172,15600.0
2008-05-27 12:00:00,26.15,26.18,26.11,26.17,18700.0,16.9977,17.0172,16.9717,17.0107,18700.0
2008-05-27 12:30:00,26.15,26.24,26.15,26.21,11300.0,16.9977,17.0562,16.9977,17.0367,11300.0
2008-05-27 13:00:00,26.2,26.24,26.17,26.2,11400.0,17.0302,17.0562,17.0107,17.0302,11400.0
2008-05-27 13:30:00,26.2,26.26,26.19,26.2,19700.0,17.0302,17.0692,17.0237,17.0302,19700.0
2008-05-27 14:00:00,26.21,26.33,26.18,26.31,27600.0,17.0367,17.1147,17.0172,17.1017,27600.0
2008-05-27 14:30:00,26.32,26.53,26.32,26.52,16000.0,17.1082,17.2447,17.1082,17.2382,16000.0
2008-05-27 15:00:00,26.51,26.52,26.45,26.5,27700.0,17.2317,17.2382,17.1927,17.2252,27700.0
2008-05-27 15:30:00,26.5,26.5,26.38,26.4,69100.0,17.2252,17.2252,17.1472,17.1602,69100.0
2008-05-28 09:30:00,26.49,26.56,25.79,25.92,24500.0,17.2187,17.2642,16.7637,16.8482,24500.0
2008-05-28 10:00:00,25.93,25.98,25.44,25.59,34700.0,16.8547,16.8872,16.5362,16.6337,34700.0
2008-05-28 10:30:00,25.55,25.72,25.53,25.7,10800.0,16.6077,16.7182,16.5947,16.7052,10800.0
2008-05-28 11:00:00,25.71,25.74,25.61,25.64,17300.0,16.7117,16.7312,16.6467,16.6662,17300.0
2008-05-28 11:30:00,25.65,25.67,25.51,25.51,13800.0,16.6727,16.6857,16.5817,16.5817,13800.0
2008-05-28 12:00:00,25.53,25.6,25.42,25.58,16200.0,16.5947,16.6402,16.5232,16.6272,16200.0
2008-05-28 12:30:00,25.56,25.58,25.48,25.51,7600.0,16.6142,16.6272,16.5622,16.5817,7600.0
2008-05-28 13:00:00,25.54,25.63,25.49,25.62,14600.0,16.6012,16.6597,16.5687,16.6532,14600.0
2008-05-28 13:30:00,25.63,25.67,25.47,25.47,13800.0,16.6597,16.6857,16.5557,16.5557,13800.0
2008-05-28 14:00:00,25.47,25.55,25.46,25.5,24000.0,16.5557,16.6077,16.5492,16.5752,24000.0
2008-05-28 14:30:00,25.49,25.6,25.49,25.53,20700.0,16.5687,16.6402,16.5687,16.5947,20700.0
2008-05-28 15:00:00,25.55,25.79,25.54,25.77,50400.0,16.6077,16.7637,16.6012,16.7507,50400.0
2008-05-28 15:30:00,25.79,25.89,25.7,25.77,55000.0,16.7637,16.8287,16.7052,16.7507,55000.0
2008-05-29 09:30:00,25.78,25.95,25.64,25.82,14600.0,16.7572,16.8677,16.6662,16.7832,14600.0
2008-05-29 10:00:00,25.85,26.12,25.78,25.94,15800.0,16.8027,16.9782,16.7572,16.8612,15800.0
2008-05-29 10:30:00,25.93,26.13,25.69,26.06,24500.0,16.8547,16.9847,16.6987,16.9392,24500.0
2008-05-29 11:00:00,26.03,26.1,25.78,26.0,16400.0,16.9197,16.9652,16.7572,16.9002,16400.0
2008-05-29 11:30:00,26.02,26.17,25.97,26.17,23100.0,16.9132,17.0107,16.8807,17.0107,23100.0
2008-05-29 12:00:00,26.14,26.16,26.1,26.13,14300.0,16.9912,17.0042,16.9652,16.9847,14300.0
2008-05-29 12:30:00,26.12,26.32,26.09,26.25,13500.0,16.9782,17.1082,16.9587,17.0627,13500.0
2008-05-29 13:00:00,26.26,26.31,26.1,26.1,21100.0,17.0692,17.1017,16.9652,16.9652,21100.0
2008-05-29 13:30:00,26.11,26.18,26.1,26.14,6700.0,16.9717,17.0172,16.9652,16.9912,6700.0
2008-05-29 14:00:00,26.14,26.17,26.07,26.14,21100.0,16.9912,17.0107,16.9457,16.9912,21100.0
2008-05-29 14:30:00,26.16,26.17,26.04,26.07,31200.0,17.0042,17.0107,16.9262,16.9457,31200.0
2008-05-29 15:00:00,26.07,26.13,26.05,26.09,32800.0,16.9457,16.9847,16.9327,16.9587,32800.0
2008-05-29 15:30:00,26.09,26.14,26.04,26.09,61700.0,16.9587,16.9912,16.9262,16.9587,61700.0
2008-05-30 09:30:00,26.2,26.21,25.69,25.73,23800.0,17.0302,17.0367,16.6987,16.7247,23800.0
2008-05-30 10:00:00,25.69,26.02,25.69,26.0,15500.0,16.6987,16.9132,16.6987,16.9002,15500.0
2008-05-30 10:30:00,25.99,26.0,25.71,25.75,17800.0,16.8937,16.9002,16.7117,16.7377,17800.0
2008-05-30 11:00:00,25.76,25.81,25.67,25.67,10400.0,16.7442,16.7767,16.6857,16.6857,10400.0
2008-05-30 11:30:00,25.69,25.76,25.66,25.7,10100.0,16.6987,16.7442,16.6792,16.7052,10100.0
2008-05-30 12:00:00,25.7,25.78,25.7,25.76,11600.0,16.7052,16.7572,16.7052,16.7442,11600.0
2008-05-30 12:30:00,25.77,25.79,25.75,25.76,9300.0,16.7507,16.7637,16.7377,16.7442,9300.0
2008-05-30 13:00:00,25.77,25.78,25.68,25.7,17000.0,16.7507,16.7572,16.6922,16.7052,17000.0
2008-05-30 13:30:00,25.72,25.76,25.7,25.72,12600.0,16.7182,16.7442,16.7052,16.7182,12600.0
2008-05-30 14:00:00,25.73,25.74,25.66,25.71,25200.0,16.7247,16.7312,16.6792,16.7117,25200.0
2008-05-30 14:30:00,25.72,25.91,25.71,25.89,23300.0,16.7182,16.8417,16.7117,16.8287,23300.0
2008-05-30 15:00:00,25.88,25.93,25.84,25.89,27100.0,16.8222,16.8547,16.7962,16.8287,27100.0
2008-05-30 15:30:00,25.87,25.95,25.84,25.9,47000.0,16.8157,16.8677,16.7962,16.8352,47000.0
2008-06-02 09:30:00,25.9,26.12,25.65,25.96,32700.0,16.8352,16.9782,16.6727,16.8742,32700.0
2008-06-02 10:00:00,25.98,26.02,25.82,25.84,27500.0,16.8872,16.9132,16.7832,16.7962,27500.0
2008-06-02 10:30:00,25.82,26.0,25.78,25.97,49900.0,16.7832,16.9002,16.7572,16.8807,49900.0
2008-06-02 11:00:00,25.97,25.99,25.79,25.83,31500.0,16.8807,16.8937,16.7637,16.7897,31500.0
2008-06-02 11:30:00,25.81,25.83,25.64,25.67,21100.0,16.7767,16.7897,16.6662,16.6857,21100.0
2008-06-02 12:00:00,25.67,25.67,25.54,25.56,35800.0,16.6857,16.6857,16.6012,16.6142,35800.0
2008-06-02 12:30:00,25.57,25.57,25.38,25.45,26000.0,16.6207,16.6207,16.4972,16.5427,26000.0
2008-06-02 13:00:00,25.44,25.57,25.41,25.55,14000.0,16.5362,16.6207,16.5167,16.6077,14000.0
2008-06-02 13:30:00,25.54,25.57,25.52,25.56,12700.0,16.6012,16.6207,16.5882,16.6142,12700.0
2008-06-02 14:00:00,25.55,25.63,25.54,25.6,19800.0,16.6077,16.6597,16.6012,16.6402,19800.0
2008-06-02 14:30:00,25.61,25.64,25.57,25.59,16300.0,16.6467,16.6662,16.6207,16.6337,16300.0
2008-06-02 15:00:00,25.59,25.7,25.5,25.66,41300.0,16.6337,16.7052,16.5752,16.6792,41300.0
2008-06-02 15:30:00,25.65,25.72,25.58,25.62,37500.0,16.6727,16.7182,16.6272,16.6532,37500.0
2008-06-03 09:30:00,25.81,25.98,25.6,25.65,34600.0,16.7767,16.8872,16.6402,16.6727,34600.0
2008-06-03 10:00:00,25.69,25.81,25.47,25.47,54700.0,16.6987,16.7767,16.5557,16.5557,54700.0
2008-06-03 10:30:00,25.47,25.53,25.36,25.38,18900.0,16.5557,16.5947,16.4842,16.4972,18900.0
2008-06-03 11:00:00,25.38,25.56,25.34,25.55,37900.0,16.4972,16.6142,16.4712,16.6077,37900.0
2008-06-03 11:30:00,25.57,25.62,25.48,25.62,42500.0,16.6207,16.6532,16.5622,16.6532,42500.0
2008-06-03 12:00:00,25.61,25.65,25.58,25.6,32800.0,16.6467,16.6727,16.6272,16.6402,32800.0
2008-06-03 12:30:00,25.59,25.64,25.52,25.54,14600.0,16.6337,16.6662,16.5882,16.6012,14600.0
2008-06-03 13:00:00,25.54,25.62,25.51,25.52,23100.0,16.6012,16.6532,16.5817,16.5882,23100.0
2008-06-03 13:30:00,25.51,25.51,25.38,25.42,34100.0,16.5817,16.5817,16.4972,16.5232,34100.0
2008-06-03 14:00:00,25.41,25.53,25.37,25.5,54000.0,16.5167,16.5947,16.4907,16.5752,54000.0
2008-06-03 14:30:00,25.5,25.65,25.5,25.6,75900.0,16.5752,16.6727,16.5752,16.6402,75900.0
2008-06-03 15:00:00,25.58,25.72,25.54,25.67,108000.0,16.6272,16.7182,16.6012,16.6857,108000.0
2008-06-03 15:30:00,25.65,25.71,25.62,25.63,69200.0,16.6727,16.7117,16.6532,16.6597,69200.0
2008-06-04 09:30:00,25.69,25.69,25.34,25.42,27400.0,16.6987,16.6987,16.4712,16.5232,27400.0
2008-06-04 10:00:00,25.43,25.53,25.24,25.45,45800.0,16.5297,16.5947,16.4062,16.5427,45800.0
2008-06-04 10:30:00,25.47,25.78,25.38,25.77,33200.0,16.5557,16.7572,16.4972,16.7507,33200.0
2008-06-04 11:00:00,25.77,25.94,25.7,25.87,27500.0,16.7507,16.8612,16.7052,16.8157,27500.0
2008-06-04 11:30:00,25.86,25.89,25.76,25.76,12700.0,16.8092,16.8287,16.7442,16.7442,12700.0
2008-06-04 12:00:00,25.77,25.78,25.69,25.71,27100.0,16.7507,16.7572,16.6987,16.7117,27100.0
2008-06-04 12:30:00,25.73,25.75,25.52,25.55,30900.0,16.7247,16.7377,16.5882,16.6077,30900.0
2008-06-04 13:00:00,25.54,25.63,25.48,25.59,29400.0,16.6012,16.6597,16.5622,16.6337,29400.0
2008-06-04 13:30:00,25.59,25.69,25.53,25.62,50800.0,16.6337,16.6987,16.5947,16.6532,50800.0
2008-06-04 14:00:00,25.63,25.67,25.45,25.5,52900.0,16.6597,16.6857,16.5427,16.5752,52900.0
2008-06-04 14:30:00,25.49,25.59,25.43,25.44,35400.0,16.5687,16.6337,16.5297,16.5362,35400.0
2008-06-04 15:00:00,25.44,25.6,25.43,25.58,48600.0,16.5362,16.6402,16.5297,16.6272,48600.0
2008-06-04 15:30:00,25.58,25.68,25.54,25.6,85200.0,16.6272,16.6922,16.6012,16.6402,85200.0
2008-06-05 09:30:00,25.26,25.26,23.56,23.68,331700.0,16.4192,16.4192,15.3142,15.3922,331700.0
2008-06-05 10:00:00,23.69,23.71,22.89,22.97,464000.0,15.3987,15.4117,14.8787,14.9307,464000.0
2008-06-05 10:30:00,22.97,23.16,22.66,22.75,281500.0,14.9307,15.0542,14.7292,14.7877,281500.0
2008-06-05 11:00:00,22.75,22.87,22.41,22.46,156000.0,14.7877,14.8657,14.5667,14.5992,156000.0
2008-06-05 11:30:00,22.46,22.46,22.03,22.04,188500.0,14.5992,14.5992,14.3197,14.3262,188500.0
2008-06-05 12:00:00,22.04,22.32,21.87,22.3,295300.0,14.3262,14.5082,14.2157,14.4952,295300.0
2008-06-05 12:30:00,22.3,23.05,22.3,23.04,356000.0,14.4952,14.9827,14.4952,14.9762,356000.0
2008-06-05 13:00:00,23.02,23.12,22.89,23.03,161300.0,14.9632,15.0282,14.8787,14.9697,161300.0
2008-06-05 13:30:00,23.02,23.07,22.87,23.05,169800.0,14.9632,14.9957,14.8657,14.9827,169800.0
2008-06-05 14:00:00,23.05,23.05,22.65,22.72,281400.0,14.9827,14.9827,14.7227,14.7682,281400.0
2008-06-05 14:30:00,22.72,22.76,22.28,22.31,520600.0,14.7682,14.7942,14.4822,14.5017,520600.0
2008-06-05 15:00:00,22.32,22.33,21.76,22.04,591100.0,14.5082,14.5147,14.1442,14.3262,591100.0
2008-06-05 15:30:00,22.04,22.31,21.9,22.2,1406900.0,14.3262,14.5017,14.2352,14.4302,1406900.0
2008-06-06 09:30:00,22.14,22.18,21.2,21.69,645000.0,14.3912,14.4172,13.7802,14.0987,645000.0
2008-06-06 10:00:00,21.69,21.82,21.3,21.35,420600.0,14.0987,14.1832,13.8452,13.8777,420600.0
2008-06-06 10:30:00,21.34,21.35,20.73,20.82,547300.0,13.8712,13.8777,13.4747,13.5332,547300.0
2008-06-06 11:00:00,20.83,21.01,20.53,20.63,343300.0,13.5397,13.6567,13.3447,13.4097,343300.0
2008-06-06 11:30:00,20.62,20.9,20.49,20.88,248700.0,13.4032,13.5852,13.3187,13.5722,248700.0
2008-06-06 12:00:00,20.86,21.05,20.85,20.98,211100.0,13.5592,13.6827,13.5527,13.6372,211100.0
2008-06-06 12:30:00,20.98,20.98,20.92,20.93,112800.0,13.6372,13.6372,13.5982,13.6047,112800.0
2008-06-06 13:00:00,20.93,21.02,20.84,20.97,264900.0,13.6047,13.6632,13.5462,13.6307,264900.0
2008-06-06 13:30:00,20.97,21.02,20.94,20.97,249900.0,13.6307,13.6632,13.6112,13.6307,249900.0
2008-06-06 14:00:00,20.95,21.03,20.92,20.99,480500.0,13.6177,13.6697,13.5982,13.6437,480500.0
2008-06-06 14:30:00,21.0,21.0,20.94,20.97,346500.0,13.6502,13.6502,13.6112,13.6307,346500.0
2008-06-06 15:00:00,20.97,21.12,20.93,21.05,546300.0,13.6307,13.7282,13.6047,13.6827,546300.0
2008-06-06 15:30:00,21.05,21.07,20.65,20.68,557800.0,13.6827,13.6957,13.4227,13.4422,557800.0
2008-06-09 09:30:00,21.79,21.8,21.15,21.39,273200.0,14.1637,14.1702,13.7477,13.9037,273200.0
2008-06-09 10:00:00,21.4,21.51,21.32,21.35,191000.0,13.9102,13.9817,13.8582,13.8777,191000.0
2008-06-09 10:30:00,21.34,21.44,21.21,21.3,217100.0,13.8712,13.9362,13.7867,13.8452,217100.0
2008-06-09 11:00:00,21.3,21.44,21.28,21.44,220600.0,13.8452,13.9362,13.8322,13.9362,220600.0
2008-06-09 11:30:00,21.44,21.56,21.41,21.48,219600.0,13.9362,14.0142,13.9167,13.9622,219600.0
2008-06-09 12:00:00,21.48,21.58,21.46,21.54,251900.0,13.9622,14.0272,13.9492,14.0012,251900.0
2008-06-09 12:30:00,21.54,21.55,21.51,21.52,174600.0,14.0012,14.0077,13.9817,13.9882,174600.0
2008-06-09 13:00:00,21.52,21.55,21.37,21.39,186700.0,13.9882,14.0077,13.8907,13.9037,186700.0
2008-06-09 13:30:00,21.4,21.4,21.2,21.22,105700.0,13.9102,13.9102,13.7802,13.7932,105700.0
2008-06-09 14:00:00,21.21,21.22,21.0,21.11,261500.0,13.7867,13.7932,13.6502,13.7217,261500.0
2008-06-09 14:30:00,21.11,21.14,21.06,21.07,158000.0,13.7217,13.7412,13.6892,13.6957,158000.0
2008-06-09 15:00:00,21.08,21.08,20.87,20.9,186400.0,13.7022,13.7022,13.5657,13.5852,186400.0
2008-06-09 15:30:00,20.9,21.19,20.88,21.14,301600.0,13.5852,13.7737,13.5722,13.7412,301600.0
2008-06-10 09:30:00,20.94,21.32,20.67,21.18,127200.0,13.6112,13.8582,13.4357,13.7672,127200.0
2008-06-10 10:00:00,21.19,21.39,21.01,21.19,128200.0,13.7737,13.9037,13.6567,13.7737,128200.0
2008-06-10 10:30:00,21.19,21.21,20.95,20.96,125800.0,13.7737,13.7867,13.6177,13.6242,125800.0
2008-06-10 11:00:00,20.97,21.04,20.75,20.84,96000.0,13.6307,13.6762,13.4877,13.5462,96000.0
2008-06-10 11:30:00,20.84,20.86,20.68,20.8,121900.0,13.5462,13.5592,13.4422,13.5202,121900.0
2008-06-10 12:00:00,20.78,21.05,20.72,20.98,114000.0,13.5072,13.6827,13.4682,13.6372,114000.0
2008-06-10 12:30:00,20.99,21.01,20.83,20.94,100000.0,13.6437,13.6567,13.5397,13.6112,100000.0
2008-06-10 13:00:00,20.95,21.02,20.87,20.95,75800.0,13.6177,13.6632,13.5657,13.6177,75800.0
2008-06-10 13:30:00,20.94,20.95,20.85,20.88,66100.0,13.6112,13.6177,13.5527,13.5722,66100.0
2008-06-10 14:00:00,20.86,20.88,20.66,20.78,75700.0,13.5592,13.5722,13.4292,13.5072,75700.0
2008-06-10 14:30:00,20.77,20.78,20.68,20.73,79000.0,13.5007,13.5072,13.4422,13.4747,79000.0
2008-06-10 15:00:00,20.73,20.89,20.73,20.86,145000.0,13.4747,13.5787,13.4747,13.5592,145000.0
2008-06-10 15:30:00,20.86,20.9,20.83,20.86,200000.0,13.5592,13.5852,13.5397,13.5592,200000.0
2008-06-11 09:30:00,20.84,21.14,20.49,20.53,68900.0,13.5462,13.7412,13.3187,13.3447,68900.0
2008-06-11 10:00:00,20.53,20.66,20.43,20.5,113400.0,13.3447,13.4292,13.2797,13.3252,113400.0
2008-06-11 10:30:00,20.5,20.66,20.5,20.61,81900.0,13.3252,13.4292,13.3252,13.3967,81900.0
2008-06-11 11:00:00,20.62,20.65,20.4,20.44,73100.0,13.4032,13.4227,13.2602,13.2862,73100.0
2008-06-11 11:30:00,20.44,20.52,20.37,20.4,119800.0,13.2862,13.3382,13.2407,13.2602,119800.0
2008-06-11 12:00:00,20.45,20.45,20.35,20.4,57000.0,13.2927,13.2927,13.2277,13.2602,57000.0
2008-06-11 12:30:00,20.4,20.42,20.32,20.4,64800.0,13.2602,13.2732,13.2082,13.2602,64800.0
2008-06-11 13:00:00,20.39,20.4,20.36,20.39,39500.0,13.2537,13.2602,13.2342,13.2537,39500.0
2008-06-11 13:30:00,20.39,20.4,20.23,20.29,101500.0,13.2537,13.2602,13.1496,13.1886,101500.0
2008-06-11 14:00:00,20.28,20.38,20.21,20.35,120400.0,13.1821,13.2472,13.1366,13.2277,120400.0
2008-06-11 14:30:00,20.36,20.38,20.15,20.24,84300.0,13.2342,13.2472,13.0976,13.1561,84300.0
2008-06-11 15:00:00,20.24,20.27,20.2,20.26,83700.0,13.1561,13.1756,13.1301,13.1691,83700.0
2008-06-11 15:30:00,20.27,20.28,20.17,20.2,99600.0,13.1756,13.1821,13.1106,13.1301,99600.0
2008-06-12 09:30:00,20.45,20.9,20.27,20.7,129300.0,13.2927,13.5852,13.1756,13.4552,129300.0
2008-06-12 10:00:00,20.71,20.71,20.45,20.64,90700.0,13.4617,13.4617,13.2927,13.4162,90700.0
2008-06-12 10:30:00,20.63,20.8,20.57,20.8,57500.0,13.4097,13.5202,13.3707,13.5202,57500.0
2008-06-12 11:00:00,20.8,20.97,20.79,20.92,44400.0,13.5202,13.6307,13.5137,13.5982,44400.0
2008-06-12 11:30:00,20.93,20.94,20.77,20.78,41100.0,13.6047,13.6112,13.5007,13.5072,41100.0
2008-06-12 12:00:00,20.79,20.88,20.78,20.82,39100.0,13.5137,13.5722,13.5072,13.5332,39100.0
2008-06-12 12:30:00,20.82,20.84,20.65,20.67,42800.0,13.5332,13.5462,13.4227,13.4357,42800.0
2008-06-12 13:00:00,20.66,20.71,20.64,20.69,34300.0,13.4292,13.4617,13.4162,13.4487,34300.0
2008-06-12 13:30:00,20.69,20.69,20.45,20.48,47800.0,13.4487,13.4487,13.2927,13.3122,47800.0
2008-06-12 14:00:00,20.48,20.5,20.43,20.44,69500.0,13.3122,13.3252,13.2797,13.2862,69500.0
2008-06-12 14:30:00,20.43,20.48,20.34,20.38,82900.0,13.2797,13.3122,13.2212,13.2472,82900.0
2008-06-12 15:00:00,20.38,20.42,20.34,20.4,153500.0,13.2472,13.2732,13.2212,13.2602,153500.0
2008-06-12 15:30:00,20.41,20.47,20.37,20.47,92200.0,13.2667,13.3057,13.2407,13.3057,92200.0
2008-06-13 09:30:00,20.5,20.67,20.15,20.23,123900.0,13.3252,13.4357,13.0976,13.1496,123900.0
2008-06-13 10:00:00,20.22,20.43,20.19,20.25,71100.0,13.1431,13.2797,13.1236,13.1626,71100.0
2008-06-13 10:30:00,20.25,20.34,20.17,20.21,71300.0,13.1626,13.2212,13.1106,13.1366,71300.0
2008-06-13 11:00:00,20.22,20.29,19.94,19.94,101100.0,13.1431,13.1886,12.9611,12.9611,101100.0
2008-06-13 11:30:00,19.94,19.95,19.75,19.78,74300.0,12.9611,12.9676,12.8376,12.8571,74300.0
2008-06-13 12:00:00,19.78,19.87,19.78,19.79,56000.0,12.8571,12.9156,12.8571,12.8636,56000.0
2008-06-13 12:30:00,19.79,19.79,19.67,19.76,90600.0,12.8636,12.8636,12.7856,12.8441,90600.0
2008-06-13 13:00:00,19.75,19.86,19.71,19.82,73500.0,12.8376,12.9091,12.8116,12.8831,73500.0
2008-06-13 13:30:00,19.81,19.82,19.62,19.69,82800.0,12.8766,12.8831,12.7531,12.7986,82800.0
2008-06-13 14:00:00,19.67,19.8,19.67,19.76,83300.0,12.7856,12.8701,12.7856,12.8441,83300.0
2008-06-13 14:30:00,19.77,19.9,19.74,19.89,80200.0,12.8506,12.9351,12.8311,12.9286,80200.0
2008-06-13 15:00:00,19.89,19.94,19.86,19.86,128400.0,12.9286,12.9611,12.9091,12.9091,128400.0
2008-06-13 15:30:00,19.86,19.88,19.78,19.87,167300.0,12.9091,12.9221,12.8571,12.9156,167300.0
2008-06-16 09:30:00,19.69,20.17,19.57,19.89,55600.0,12.7986,13.1106,12.7206,12.9286,55600.0
2008-06-16 10:00:00,19.91,20.35,19.81,20.25,49100.0,12.9416,13.2277,12.8766,13.1626,49100.0
2008-06-16 10:30:00,20.24,20.45,20.15,20.42,111300.0,13.1561,13.2927,13.0976,13.2732,111300.0
2008-06-16 11:00:00,20.42,20.44,20.33,20.41,56300.0,13.2732,13.2862,13.2147,13.2667,56300.0
2008-06-16 11:30:00,20.41,20.43,20.28,20.37,39100.0,13.2667,13.2797,13.1821,13.2407,39100.0
2008-06-16 12:00:00,20.36,20.36,20.26,20.26,43700.0,13.2342,13.2342,13.1691,13.1691,43700.0
2008-06-16 12:30:00,20.26,20.26,19.99,20.0,159000.0,13.1691,13.1691,12.9936,13.0001,159000.0
2008-06-16 13:00:00,20.0,20.13,19.99,20.12,72400.0,13.0001,13.0846,12.9936,13.0781,72400.0
2008-06-16 13:30:00,20.11,20.15,20.02,20.05,103700.0,13.0716,13.0976,13.0131,13.0326,103700.0
2008-06-16 14:00:00,20.04,20.05,19.98,20.0,101100.0,13.0261,13.0326,12.9871,13.0001,101100.0
2008-06-16 14:30:00,20.0,20.02,19.98,20.0,114400.0,13.0001,13.0131,12.9871,13.0001,114400.0
2008-06-16 15:00:00,20.0,20.09,19.98,20.0,125000.0,13.0001,13.0586,12.9871,13.0001,125000.0
2008-06-16 15:30:00,20.0,20.03,19.85,19.94,153300.0,13.0001,13.0196,12.9026,12.9611,153300.0
2008-06-17 09:30:00,19.92,20.1,19.33,19.46,96900.0,12.9481,13.0651,12.5646,12.6491,96900.0
2008-06-17 10:00:00,19.47,19.62,19.38,19.4,137400.0,12.6556,12.7531,12.5971,12.6101,137400.0
2008-06-17 10:30:00,19.41,19.42,19.21,19.27,163600.0,12.6166,12.6231,12.4866,12.5256,163600.0
2008-06-17 11:00:00,19.27,19.35,19.17,19.2,95500.0,12.5256,12.5776,12.4606,12.4801,95500.0
2008-06-17 11:30:00,19.2,19.37,19.16,19.35,164400.0,12.4801,12.5906,12.4541,12.5776,164400.0
2008-06-17 12:00:00,19.35,19.41,19.3,19.36,103500.0,12.5776,12.6166,12.5451,12.5841,103500.0
2008-06-17 12:30:00,19.36,19.36,19.25,19.32,310700.0,12.5841,12.5841,12.5126,12.5581,310700.0
2008-06-17 13:00:00,19.32,19.41,19.27,19.29,103900.0,12.5581,12.6166,12.5256,12.5386,103900.0
2008-06-17 13:30:00,19.29,19.37,19.29,19.37,46500.0,12.5386,12.5906,12.5386,12.5906,46500.0
2008-06-17 14:00:00,19.36,19.4,19.25,19.28,94900.0,12.5841,12.6101,12.5126,12.5321,94900.0
2008-06-17 14:30:00,19.28,19.35,19.2,19.22,102600.0,12.5321,12.5776,12.4801,12.4931,102600.0
2008-06-17 15:00:00,19.22,19.27,19.13,19.21,120300.0,12.4931,12.5256,12.4346,12.4866,120300.0
2008-06-17 15:30:00,19.2,19.22,19.13,19.18,167100.0,12.4801,12.4931,12.4346,12.4671,167100.0
2008-06-18 09:30:00,19.08,19.64,18.83,18.9,315300.0,12.4021,12.7661,12.2396,12.2851,315300.0
2008-06-18 10:00:00,18.93,19.05,18.8,18.93,114100.0,12.3046,12.3826,12.2201,12.3046,114100.0
2008-06-18 10:30:00,18.92,18.97,18.68,18.77,77800.0,12.2981,12.3306,12.1421,12.2006,77800.0
2008-06-18 11:00:00,18.77,19.03,18.74,18.85,204400.0,12.2006,12.3696,12.1811,12.2526,204400.0
2008-06-18 11:30:00,18.85,19.09,18.84,19.05,119600.0,12.2526,12.4086,12.2461,12.3826,119600.0
2008-06-18 12:00:00,19.06,19.15,19.02,19.02,68200.0,12.3891,12.4476,12.3631,12.3631,68200.0
2008-06-18 12:30:00,19.03,19.21,19.02,19.16,112400.0,12.3696,12.4866,12.3631,12.4541,112400.0
2008-06-18 13:00:00,19.16,19.25,19.08,19.13,65600.0,12.4541,12.5126,12.4021,12.4346,65600.0
2008-06-18 13:30:00,19.12,19.13,18.94,19.06,53700.0,12.4281,12.4346,12.3111,12.3891,53700.0
2008-06-18 14:00:00,19.05,19.1,18.85,18.89,88400.0,12.3826,12.4151,12.2526,12.2786,88400.0
2008-06-18 14:30:00,18.89,19.1,18.86,19.03,62000.0,12.2786,12.4151,12.2591,12.3696,62000.0
2008-06-18 15:00:00,19.03,19.28,19.02,19.2,106100.0,12.3696,12.5321,12.3631,12.4801,106100.0
2008-06-18 15:30:00,19.2,19.21,19.04,19.12,143000.0,12.4801,12.4866,12.3761,12.4281,143000.0
2008-06-19 09:30:00,18.95,19.35,18.94,19.0,92900.0,12.3176,12.5776,12.3111,12.3501,92900.0
2008-06-19 10:00:00,19.0,19.01,18.67,18.84,120500.0,12.3501,12.3566,12.1356,12.2461,120500.0
2008-06-19 10:30:00,18.84,18.89,18.77,18.82,74800.0,12.2461,12.2786,12.2006,12.2331,74800.0
2008-06-19 11:00:00,18.82,18.83,18.55,18.66,73600.0,12.2331,12.2396,12.0576,12.1291,73600.0
2008-06-19 11:30:00,18.67,18.72,18.65,18.71,44000.0,12.1356,12.1681,12.1226,12.1616,44000.0
2008-06-19 12:00:00,18.71,18.83,18.6,18.76,92400.0,12.1616,12.2396,12.0901,12.1941,92400.0
2008-06-19 12:30:00,18.76,18.84,18.72,18.76,98300.0,12.1941,12.2461,12.1681,12.1941,98300.0
2008-06-19 13:00:00,18.76,18.78,18.66,18.67,45000.0,12.1941,12.2071,12.1291,12.1356,45000.0
2008-06-19 13:30:00,18.67,18.69,18.61,18.63,46100.0,12.1356,12.1486,12.0966,12.1096,46100.0
2008-06-19 14:00:00,18.63,18.87,18.58,18.87,73800.0,12.1096,12.2656,12.0771,12.2656,73800.0
2008-06-19 14:30:00,18.86,19.02,18.86,18.99,91000.0,12.2591,12.3631,12.2591,12.3436,91000.0
2008-06-19 15:00:00,19.0,19.17,18.99,19.09,95700.0,12.3501,12.4606,12.3436,12.4086,95700.0
2008-06-19 15:30:00,19.09,19.14,19.0,19.05,187700.0,12.4086,12.4411,12.3501,12.3826,187700.0
2008-06-20 09:30:00,19.02,19.02,18.72,18.94,200700.0,12.3631,12.3631,12.1681,12.3111,200700.0
2008-06-20 10:00:00,18.95,19.03,18.79,18.91,62100.0,12.3176,12.3696,12.2136,12.2916,62100.0
2008-06-20 10:30:00,18.91,19.25,18.88,19.23,75200.0,12.2916,12.5126,12.2721,12.4996,75200.0
2008-06-20 11:00:00,19.22,19.62,19.17,19.51,90700.0,12.4931,12.7531,12.4606,12.6816,90700.0
2008-06-20 11:30:00,19.51,19.55,19.4,19.45,35300.0,12.6816,12.7076,12.6101,12.6426,35300.0
2008-06-20 12:00:00,19.46,19.48,19.2,19.23,56000.0,12.6491,12.6621,12.4801,12.4996,56000.0
2008-06-20 12:30:00,19.24,19.38,19.21,19.38,95500.0,12.5061,12.5971,12.4866,12.5971,95500.0
2008-06-20 13:00:00,19.38,19.49,19.23,19.24,66700.0,12.5971,12.6686,12.4996,12.5061,66700.0
2008-06-20 13:30:00,19.24,19.35,19.16,19.27,104900.0,12.5061,12.5776,12.4541,12.5256,104900.0
2008-06-20 14:00:00,19.24,19.27,19.1,19.17,167100.0,12.5061,12.5256,12.4151,12.4606,167100.0
2008-06-20 14:30:00,19.18,19.29,19.18,19.22,102300.0,12.4671,12.5386,12.4671,12.4931,102300.0
2008-06-20 15:00:00,19.22,19.33,19.2,19.33,130700.0,12.4931,12.5646,12.4801,12.5646,130700.0
2008-06-20 15:30:00,19.32,19.46,19.25,19.33,146200.0,12.5581,12.6491,12.5126,12.5646,146200.0
2008-06-23 09:30:00,19.25,19.64,19.02,19.08,88100.0,12.5126,12.7661,12.3631,12.4021,88100.0
2008-06-23 10:00:00,19.08,19.17,18.98,19.02,83500.0,12.4021,12.4606,12.3371,12.3631,83500.0
2008-06-23 10:30:00,19.03,19.15,18.98,19.04,174100.0,12.3696,12.4476,12.3371,12.3761,174100.0
2008-06-23 11:00:00,19.06,19.14,18.95,19.01,124400.0,12.3891,12.4411,12.3176,12.3566,124400.0
2008-06-23 11:30:00,19.0,19.03,18.94,19.02,71600.0,12.3501,12.3696,12.3111,12.3631,71600.0
2008-06-23 12:00:00,19.02,19.09,18.95,18.97,54900.0,12.3631,12.4086,12.3176,12.3306,54900.0
2008-06-23 12:30:00,18.99,19.01,18.95,19.0,55700.0,12.3436,12.3566,12.3176,12.3501,55700.0
2008-06-23 13:00:00,19.0,19.09,18.95,19.06,77600.0,12.3501,12.4086,12.3176,12.3891,77600.0
2008-06-23 13:30:00,19.08,19.09,18.99,19.04,65000.0,12.4021,12.4086,12.3436,12.3761,65000.0
2008-06-23 14:00:00,19.05,19.11,18.92,18.95,51100.0,12.3826,12.4216,12.2981,12.3176,51100.0
2008-06-23 14:30:00,18.95,18.95,18.82,18.87,67700.0,12.3176,12.3176,12.2331,12.2656,67700.0
2008-06-23 15:00:00,18.88,18.92,18.84,18.9,75800.0,12.2721,12.2981,12.2461,12.2851,75800.0
2008-06-23 15:30:00,18.9,18.92,18.76,18.8,113400.0,12.2851,12.2981,12.1941,12.2201,113400.0
2008-06-24 09:30:00,18.76,19.02,18.44,18.64,93100.0,12.1941,12.3631,11.9861,12.1161,93100.0
2008-06-24 10:00:00,18.6,18.93,18.5,18.87,174800.0,12.0901,12.3046,12.0251,12.2656,174800.0
2008-06-24 10:30:00,18.87,19.5,18.87,19.49,164900.0,12.2656,12.6751,12.2656,12.6686,164900.0
2008-06-24 11:00:00,19.49,19.67,19.48,19.6,176700.0,12.6686,12.7856,12.6621,12.7401,176700.0
2008-06-24 11:30:00,19.6,20.0,19.58,19.88,326800.0,12.7401,13.0001,12.7271,12.9221,326800.0
2008-06-24 12:00:00,19.88,20.12,19.83,20.12,177300.0,12.9221,13.0781,12.8896,13.0781,177300.0
2008-06-24 12:30:00,20.12,20.16,19.88,19.94,114400.0,13.0781,13.1041,12.9221,12.9611,114400.0
2008-06-24 13:00:00,19.94,19.96,19.7,19.71,91400.0,12.9611,12.9741,12.8051,12.8116,91400.0
2008-06-24 13:30:00,19.72,19.77,19.68,19.74,73200.0,12.8181,12.8506,12.7921,12.8311,73200.0
2008-06-24 14:00:00,19.74,19.81,19.73,19.73,65700.0,12.8311,12.8766,12.8246,12.8246,65700.0
2008-06-24 14:30:00,19.73,19.82,19.61,19.62,908100.0,12.8246,12.8831,12.7466,12.7531,908100.0
2008-06-24 15:00:00,19.63,19.78,19.6,19.75,141100.0,12.7596,12.8571,12.7401,12.8376,141100.0
2008-06-24 15:30:00,19.75,19.84,19.6,19.67,214200.0,12.8376,12.8961,12.7401,12.7856,214200.0
2008-06-25 09:30:00,19.81,20.33,19.73,20.22,114500.0,12.8766,13.2147,12.8246,13.1431,114500.0
2008-06-25 10:00:00,20.22,20.53,20.18,20.42,155200.0,13.1431,13.3447,13.1171,13.2732,155200.0
2008-06-25 10:30:00,20.43,20.71,20.43,20.6,100700.0,13.2797,13.4617,13.2797,13.3902,100700.0
2008-06-25 11:00:00,20.6,20.69,20.59,20.6,94800.0,13.3902,13.4487,13.3837,13.3902,94800.0
2008-06-25 11:30:00,20.6,20.67,20.5,20.67,59200.0,13.3902,13.4357,13.3252,13.4357,59200.0
2008-06-25 12:00:00,20.65,20.66,20.6,20.61,39100.0,13.4227,13.4292,13.3902,13.3967,39100.0
2008-06-25 12:30:00,20.62,20.64,20.56,20.59,58500.0,13.4032,13.4162,13.3642,13.3837,58500.0
2008-06-25 13:00:00,20.59,20.6,20.52,20.57,128500.0,13.3837,13.3902,13.3382,13.3707,128500.0
2008-06-25 13:30:00,20.56,20.57,20.33,20.39,61900.0,13.3642,13.3707,13.2147,13.2537,61900.0
2008-06-25 14:00:00,20.38,20.46,20.13,20.14,83100.0,13.2472,13.2992,13.0846,13.0911,83100.0
2008-06-25 14:30:00,20.12,20.21,19.9,19.97,118500.0,13.0781,13.1366,12.9351,12.9806,118500.0
2008-06-25 15:00:00,19.96,20.07,19.72,19.76,114400.0,12.9741,13.0456,12.8181,12.8441,114400.0
2008-06-25 15:30:00,19.76,19.78,19.57,19.77,202500.0,12.8441,12.8571,12.7206,12.8506,202500.0
2008-06-26 09:30:00,19.61,19.81,19.2,19.46,46100.0,12.7466,12.8766,12.4801,12.6491,46100.0
2008-06-26 10:00:00,19.46,19.54,19.33,19.49,48800.0,12.6491,12.7011,12.5646,12.6686,48800.0
2008-06-26 10:30:00,19.49,19.53,19.23,19.27,50900.0,12.6686,12.6946,12.4996,12.5256,50900.0
2008-06-26 11:00:00,19.27,19.31,19.25,19.28,33000.0,12.5256,12.5516,12.5126,12.5321,33000.0
2008-06-26 11:30:00,19.29,19.73,19.28,19.67,70500.0,12.5386,12.8246,12.5321,12.7856,70500.0
2008-06-26 12:00:00,19.67,19.7,19.54,19.6,78000.0,12.7856,12.8051,12.7011,12.7401,78000.0
2008-06-26 12:30:00,19.58,19.6,19.47,19.54,54800.0,12.7271,12.7401,12.6556,12.7011,54800.0
2008-06-26 13:00:00,19.54,19.64,19.52,19.52,43700.0,12.7011,12.7661,12.6881,12.6881,43700.0
2008-06-26 13:30:00,19.51,19.53,19.37,19.45,92700.0,12.6816,12.6946,12.5906,12.6426,92700.0
2008-06-26 14:00:00,19.43,19.48,19.27,19.36,56800.0,12.6296,12.6621,12.5256,12.5841,56800.0
2008-06-26 14:30:00,19.36,19.39,19.28,19.3,58400.0,12.5841,12.6036,12.5321,12.5451,58400.0
2008-06-26 15:00:00,19.29,19.46,19.28,19.45,96900.0,12.5386,12.6491,12.5321,12.6426,96900.0
2008-06-26 15:30:00,19.45,19.48,19.28,19.32,167200.0,12.6426,12.6621,12.5321,12.5581,167200.0
2008-06-27 09:30:00,19.29,19.71,19.09,19.58,61600.0,12.5386,12.8116,12.4086,12.7271,61600.0
2008-06-27 10:00:00,19.57,19.75,19.49,19.49,75900.0,12.7206,12.8376,12.6686,12.6686,75900.0
2008-06-27 10:30:00,19.46,19.63,19.24,19.26,49400.0,12.6491,12.7596,12.5061,12.5191,49400.0
2008-06-27 11:00:00,19.27,19.44,19.23,19.34,39500.0,12.5256,12.6361,12.4996,12.5711,39500.0
2008-06-27 11:30:00,19.34,19.36,19.17,19.19,36100.0,12.5711,12.5841,12.4606,12.4736,36100.0
2008-06-27 12:00:00,19.19,19.31,19.18,19.26,32700.0,12.4736,12.5516,12.4671,12.5191,32700.0
2008-06-27 12:30:00,19.25,19.25,19.13,19.23,47600.0,12.5126,12.5126,12.4346,12.4996,47600.0
2008-06-27 13:00:00,19.23,19.23,19.0,19.01,83300.0,12.4996,12.4996,12.3501,12.3566,83300.0
2008-06-27 13:30:00,19.01,19.18,18.97,19.17,67900.0,12.3566,12.4671,12.3306,12.4606,67900.0
2008-06-27 14:00:00,19.17,19.43,19.09,19.31,78500.0,12.4606,12.6296,12.4086,12.5516,78500.0
2008-06-27 14:30:00,19.33,19.36,19.22,19.28,62600.0,12.5646,12.5841,12.4931,12.5321,62600.0
2008-06-27 15:00:00,19.28,19.29,19.19,19.23,68800.0,12.5321,12.5386,12.4736,12.4996,68800.0
2008-06-27 15:30:00,19.23,19.26,19.12,19.15,173000.0,12.4996,12.5191,12.4281,12.4476,173000.0
2008-06-30 09:30:00,19.3,19.32,18.74,18.77,42700.0,12.5451,12.5581,12.1811,12.2006,42700.0
2008-06-30 10:00:00,18.77,18.9,18.69,18.88,73400.0,12.2006,12.2851,12.1486,12.2721,73400.0
2008-06-30 10:30:00,18.88,18.88,18.7,18.82,99300.0,12.2721,12.2721,12.1551,12.2331,99300.0
2008-06-30 11:00:00,18.82,18.98,18.7,18.98,27700.0,12.2331,12.3371,12.1551,12.3371,27700.0
2008-06-30 11:30:00,18.99,18.99,18.79,18.82,29300.0,12.3436,12.3436,12.2136,12.2331,29300.0
2008-06-30 12:00:00,18.82,19.04,18.81,18.97,62100.0,12.2331,12.3761,12.2266,12.3306,62100.0
2008-06-30 12:30:00,18.99,18.99,18.86,18.87,28900.0,12.3436,12.3436,12.2591,12.2656,28900.0
2008-06-30 13:00:00,18.88,18.96,18.72,18.74,45900.0,12.2721,12.3241,12.1681,12.1811,45900.0
2008-06-30 13:30:00,18.74,18.83,18.71,18.83,52400.0,12.1811,12.2396,12.1616,12.2396,52400.0
2008-06-30 14:00:00,18.82,18.97,18.81,18.96,50000.0,12.2331,12.3306,12.2266,12.3241,50000.0
2008-06-30 14:30:00,18.95,18.96,18.8,18.83,36000.0,12.3176,12.3241,12.2201,12.2396,36000.0
2008-06-30 15:00:00,18.84,18.84,18.74,18.78,86300.0,12.2461,12.2461,12.1811,12.2071,86300.0
2008-06-30 15:30:00,18.78,18.79,18.58,18.6,160200.0,12.2071,12.2136,12.0771,12.0901,160200.0
2008-07-01 09:30:00,18.46,19.25,18.23,19.11,73600.0,11.9991,12.5126,11.8496,12.4216,73600.0
2008-07-01 10:00:00,19.15,19.53,19.14,19.27,62500.0,12.4476,12.6946,12.4411,12.5256,62500.0
2008-07-01 10:30:00,19.29,19.44,19.13,19.24,70200.0,12.5386,12.6361,12.4346,12.5061,70200.0
2008-07-01 11:00:00,19.24,19.27,19.06,19.08,99300.0,12.5061,12.5256,12.3891,12.4021,99300.0
2008-07-01 11:30:00,19.09,19.11,18.98,18.98,59600.0,12.4086,12.4216,12.3371,12.3371,59600.0
2008-07-01 12:00:00,18.98,19.01,18.79,18.8,137200.0,12.3371,12.3566,12.2136,12.2201,137200.0
2008-07-01 12:30:00,18.8,18.84,18.67,18.8,51000.0,12.2201,12.2461,12.1356,12.2201,51000.0
2008-07-01 13:00:00,18.8,18.86,18.72,18.76,32100.0,12.2201,12.2591,12.1681,12.1941,32100.0
2008-07-01 13:30:00,18.8,18.92,18.63,18.92,47500.0,12.2201,12.2981,12.1096,12.2981,47500.0
2008-07-01 14:00:00,18.88,19.09,18.87,18.97,100900.0,12.2721,12.4086,12.2656,12.3306,100900.0
2008-07-01 14:30:00,18.97,19.32,18.93,19.3,78400.0,12.3306,12.5581,12.3046,12.5451,78400.0
2008-07-01 15:00:00,19.3,19.3,19.09,19.09,78700.0,12.5451,12.5451,12.4086,12.4086,78700.0
2008-07-01 15:30:00,19.1,19.18,19.02,19.18,121600.0,12.4151,12.4671,12.3631,12.4671,121600.0
2008-07-02 09:30:00,19.21,19.72,19.18,19.49,127100.0,12.4866,12.8181,12.4671,12.6686,127100.0
2008-07-02 10:00:00,19.49,19.66,19.46,19.58,104700.0,12.6686,12.7791,12.6491,12.7271,104700.0
2008-07-02 10:30:00,19.59,19.6,19.38,19.46,57200.0,12.7336,12.7401,12.5971,12.6491,57200.0
2008-07-02 11:00:00,19.46,19.47,19.05,19.07,37000.0,12.6491,12.6556,12.3826,12.3956,37000.0
2008-07-02 11:30:00,19.08,19.13,18.87,18.93,48100.0,12.4021,12.4346,12.2656,12.3046,48100.0
2008-07-02 12:00:00,18.93,19.22,18.93,18.97,57100.0,12.3046,12.4931,12.3046,12.3306,57100.0
2008-07-02 12:30:00,18.97,19.16,18.93,19.15,37100.0,12.3306,12.4541,12.3046,12.4476,37100.0
2008-07-02 13:00:00,19.14,19.23,19.1,19.2,43700.0,12.4411,12.4996,12.4151,12.4801,43700.0
2008-07-02 13:30:00,19.21,19.38,19.18,19.31,51900.0,12.4866,12.5971,12.4671,12.5516,51900.0
2008-07-02 14:00:00,19.3,19.32,19.14,19.2,79300.0,12.5451,12.5581,12.4411,12.4801,79300.0
2008-07-02 14:30:00,19.2,19.23,18.98,18.98,84300.0,12.4801,12.4996,12.3371,12.3371,84300.0
2008-07-02 15:00:00,18.98,19.02,18.79,18.81,83100.0,12.3371,12.3631,12.2136,12.2266,83100.0
2008-07-02 15:30:00,18.81,18.86,18.68,18.71,78700.0,12.2266,12.2591,12.1421,12.1616,78700.0
2008-07-03 09:30:00,18.83,18.98,18.28,18.35,108100.0,12.2396,12.3371,11.8821,11.9276,108100.0
2008-07-03 10:00:00,18.34,18.51,18.25,18.25,75200.0,11.9211,12.0316,11.8626,11.8626,75200.0
2008-07-03 10:30:00,18.28,18.48,18.22,18.43,92200.0,11.8821,12.0121,11.8431,11.9796,92200.0
2008-07-03 11:00:00,18.43,18.53,18.34,18.39,51300.0,11.9796,12.0446,11.9211,11.9536,51300.0
2008-07-03 11:30:00,18.39,18.4,18.31,18.36,35000.0,11.9536,11.9601,11.9016,11.9341,35000.0
2008-07-03 12:00:00,18.35,18.37,18.26,18.26,34900.0,11.9276,11.9406,11.8691,11.8691,34900.0
2008-07-03 12:30:00,18.26,18.3,18.17,18.21,96400.0,11.8691,11.8951,11.8106,11.8366,96400.0
2008-07-07 09:30:00,18.38,18.51,18.08,18.16,87200.0,11.9471,12.0316,11.7521,11.8041,87200.0
2008-07-07 10:00:00,18.18,18.24,17.96,18.09,79500.0,11.8171,11.8561,11.6741,11.7586,79500.0
2008-07-07 10:30:00,18.07,18.11,17.86,17.87,68600.0,11.7456,11.7716,11.6091,11.6156,68600.0
2008-07-07 11:00:00,17.87,17.89,17.69,17.8,63300.0,11.6156,11.6286,11.4986,11.5701,63300.0
2008-07-07 11:30:00,17.78,17.86,17.74,17.78,79100.0,11.5571,11.6091,11.5311,11.5571,79100.0
2008-07-07 12:00:00,17.78,17.81,17.53,17.53,73200.0,11.5571,11.5766,11.3946,11.3946,73200.0
2008-07-07 12:30:00,17.56,17.68,17.47,17.49,69800.0,11.4141,11.4921,11.3556,11.3686,69800.0
2008-07-07 13:00:00,17.49,17.66,17.37,17.66,89100.0,11.3686,11.4791,11.2906,11.4791,89100.0
2008-07-07 13:30:00,17.66,17.66,17.5,17.53,68400.0,11.4791,11.4791,11.3751,11.3946,68400.0
2008-07-07 14:00:00,17.53,17.69,17.47,17.66,68600.0,11.3946,11.4986,11.3556,11.4791,68600.0
2008-07-07 14:30:00,17.68,17.8,17.64,17.77,55300.0,11.4921,11.5701,11.4661,11.5506,55300.0
2008-07-07 15:00:00,17.8,18.07,17.8,18.07,80200.0,11.5701,11.7456,11.5701,11.7456,80200.0
2008-07-07 15:30:00,18.07,18.21,17.95,17.95,134900.0,11.7456,11.8366,11.6676,11.6676,134900.0
2008-07-08 09:30:00,18.11,18.14,17.6,17.97,116100.0,11.7716,11.7911,11.4401,11.6806,116100.0
2008-07-08 10:00:00,17.95,17.99,17.77,17.8,70200.0,11.6676,11.6936,11.5506,11.5701,70200.0
2008-07-08 10:30:00,17.81,17.91,17.74,17.9,51000.0,11.5766,11.6416,11.5311,11.6351,51000.0
2008-07-08 11:00:00,17.91,18.21,17.89,18.2,71500.0,11.6416,11.8366,11.6286,11.8301,71500.0
2008-07-08 11:30:00,18.17,18.17,18.03,18.07,45800.0,11.8106,11.8106,11.7196,11.7456,45800.0
2008-07-08 12:00:00,18.06,18.3,18.01,18.3,63600.0,11.7391,11.8951,11.7066,11.8951,63600.0
2008-07-08 12:30:00,18.3,18.4,18.15,18.17,77500.0,11.8951,11.9601,11.7976,11.8106,77500.0
2008-07-08 13:00:00,18.17,18.4,18.14,18.3,104700.0,11.8106,11.9601,11.7911,11.8951,104700.0
2008-07-08 13:30:00,18.31,18.32,18.1,18.17,65600.0,11.9016,11.9081,11.7651,11.8106,65600.0
2008-07-08 14:00:00,18.18,18.25,18.15,18.23,99000.0,11.8171,11.8626,11.7976,11.8496,99000.0
2008-07-08 14:30:00,18.23,18.53,18.21,18.53,159700.0,11.8496,12.0446,11.8366,12.0446,159700.0
2008-07-08 15:00:00,18.52,18.72,18.51,18.64,154100.0,12.0381,12.1681,12.0316,12.1161,154100.0
2008-07-08 15:30:00,18.64,18.83,18.56,18.73,177100.0,12.1161,12.2396,12.0641,12.1746,177100.0
2008-07-09 09:30:00,18.85,18.99,18.36,18.51,74300.0,12.2526,12.3436,11.9341,12.0316,74300.0
2008-07-09 10:00:00,18.52,18.97,18.41,18.9,75900.0,12.0381,12.3306,11.9666,12.2851,75900.0
2008-07-09 10:30:00,18.89,18.9,18.56,18.65,61300.0,12.2786,12.2851,12.0641,12.1226,61300.0
2008-07-09 11:00:00,18.64,19.16,18.63,19.16,72000.0,12.1161,12.4541,12.1096,12.4541,72000.0
2008-07-09 11:30:00,19.16,19.17,18.95,19.06,41500.0,12.4541,12.4606,12.3176,12.3891,41500.0
2008-07-09 12:00:00,19.06,19.17,19.03,19.09,38600.0,12.3891,12.4606,12.3696,12.4086,38600.0
2008-07-09 12:30:00,19.08,19.08,18.75,18.8,56400.0,12.4021,12.4021,12.1876,12.2201,56400.0
2008-07-09 13:00:00,18.8,18.8,18.73,18.77,28500.0,12.2201,12.2201,12.1746,12.2006,28500.0
2008-07-09 13:30:00,18.76,18.89,18.75,18.8,31200.0,12.1941,12.2786,12.1876,12.2201,31200.0
2008-07-09 14:00:00,18.79,18.82,18.59,18.61,61100.0,12.2136,12.2331,12.0836,12.0966,61100.0
2008-07-09 14:30:00,18.61,18.63,18.36,18.42,91200.0,12.0966,12.1096,11.9341,11.9731,91200.0
2008-07-09 15:00:00,18.42,18.42,18.3,18.3,356500.0,11.9731,11.9731,11.8951,11.8951,356500.0
2008-07-09 15:30:00,18.31,18.38,17.98,18.04,140700.0,11.9016,11.9471,11.6871,11.7261,140700.0
2008-07-10 09:30:00,17.9,18.09,17.69,17.74,108500.0,11.6351,11.7586,11.4986,11.5311,108500.0
2008-07-10 10:00:00,17.72,17.93,17.4,17.75,122900.0,11.5181,11.6546,11.3101,11.5376,122900.0
2008-07-10 10:30:00,17.73,18.15,17.7,17.74,97000.0,11.5246,11.7976,11.5051,11.5311,97000.0
2008-07-10 11:00:00,17.72,17.86,17.66,17.84,51600.0,11.5181,11.6091,11.4791,11.5961,51600.0
2008-07-10 11:30:00,17.86,18.16,17.85,17.98,73700.0,11.6091,11.8041,11.6026,11.6871,73700.0
2008-07-10 12:00:00,17.98,18.11,17.88,17.89,160300.0,11.6871,11.7716,11.6221,11.6286,160300.0
2008-07-10 12:30:00,17.89,18.0,17.85,17.9,54500.0,11.6286,11.7001,11.6026,11.6351,54500.0
2008-07-10 13:00:00,17.9,18.14,17.9,18.11,73500.0,11.6351,11.7911,11.6351,11.7716,73500.0
2008-07-10 13:30:00,18.12,18.31,18.12,18.13,43100.0,11.7781,11.9016,11.7781,11.7846,43100.0
2008-07-10 14:00:00,18.13,18.15,17.8,17.87,75100.0,11.7846,11.7976,11.5701,11.6156,75100.0
2008-07-10 14:30:00,17.88,17.98,17.71,17.83,113100.0,11.6221,11.6871,11.5116,11.5896,113100.0
2008-07-10 15:00:00,17.83,18.05,17.8,18.0,151200.0,11.5896,11.7326,11.5701,11.7001,151200.0
2008-07-10 15:30:00,17.98,18.03,17.72,17.81,154500.0,11.6871,11.7196,11.5181,11.5766,154500.0
2008-07-11 09:30:00,16.79,16.79,14.59,15.28,337000.0,10.9136,10.9136,9.4836,9.9321,337000.0
2008-07-11 10:00:00,15.26,15.68,15.0,15.38,193800.0,9.9191,10.1921,9.7501,9.9971,193800.0
2008-07-11 10:30:00,15.41,15.56,15.0,15.16,114800.0,10.0166,10.1141,9.7501,9.8541,114800.0
2008-07-11 11:00:00,15.14,15.25,14.84,14.88,100700.0,9.8411,9.9126,9.6461,9.6721,100700.0
2008-07-11 11:30:00,14.88,15.07,14.79,15.04,113000.0,9.6721,9.7956,9.6136,9.7761,113000.0
2008-07-11 12:00:00,15.07,15.07,14.9,14.95,102500.0,9.7956,9.7956,9.6851,9.7176,102500.0
2008-07-11 12:30:00,14.94,15.08,14.88,15.05,53900.0,9.7111,9.8021,9.6721,9.7826,53900.0
2008-07-11 13:00:00,15.04,15.16,14.97,15.13,82500.0,9.7761,9.8541,9.7306,9.8346,82500.0
2008-07-11 13:30:00,15.12,15.41,15.12,15.36,75600.0,9.8281,10.0166,9.8281,9.9841,75600.0
2008-07-11 14:00:00,15.38,15.69,15.34,15.37,129400.0,9.9971,10.1986,9.9711,9.9906,129400.0
2008-07-11 14:30:00,15.38,15.69,15.24,15.56,143400.0,9.9971,10.1986,9.9061,10.1141,143400.0
2008-07-11 15:00:00,15.59,15.87,15.33,15.41,187100.0,10.1336,10.3156,9.9646,10.0166,187100.0
2008-07-11 15:30:00,15.41,15.47,15.27,15.45,138000.0,10.0166,10.0556,9.9256,10.0426,138000.0
2008-07-14 09:30:00,15.31,15.66,14.5,14.69,279100.0,9.9516,10.1791,9.4251,9.5486,279100.0
2008-07-14 10:00:00,14.68,14.93,14.35,14.4,162900.0,9.5421,9.7046,9.3276,9.3601,162900.0
2008-07-14 10:30:00,14.42,14.68,14.25,14.68,149400.0,9.3731,9.5421,9.2626,9.5421,149400.0
2008-07-14 11:00:00,14.68,14.87,14.59,14.83,192500.0,9.5421,9.6656,9.4836,9.6396,192500.0
2008-07-14 11:30:00,14.83,14.84,14.2,14.39,159300.0,9.6396,9.6461,9.2301,9.3536,159300.0
2008-07-14 12:00:00,14.37,14.44,14.27,14.29,185100.0,9.3406,9.3861,9.2756,9.2886,185100.0
2008-07-14 12:30:00,14.29,14.4,14.17,14.34,116100.0,9.2886,9.3601,9.2106,9.3211,116100.0
2008-07-14 13:00:00,14.33,14.35,14.05,14.18,174100.0,9.3146,9.3276,9.1326,9.2171,174100.0
2008-07-14 13:30:00,14.17,14.33,14.14,14.21,117300.0,9.2106,9.3146,9.1911,9.2366,117300.0
2008-07-14 14:00:00,14.21,14.31,14.15,14.19,122600.0,9.2366,9.3016,9.1976,9.2236,122600.0
2008-07-14 14:30:00,14.2,14.21,14.05,14.18,148700.0,9.2301,9.2366,9.1326,9.2171,148700.0
2008-07-14 15:00:00,14.19,14.22,14.13,14.16,262500.0,9.2236,9.2431,9.1846,9.2041,262500.0
2008-07-14 15:30:00,14.15,14.25,14.0,14.05,467400.0,9.1976,9.2626,9.1001,9.1326,467400.0
2008-07-15 09:30:00,13.9,13.9,13.4,13.46,405200.0,9.0351,9.0351,8.7101,8.7491,405200.0
2008-07-15 10:00:00,13.46,13.46,13.08,13.28,210100.0,8.7491,8.7491,8.5021,8.6321,210100.0
2008-07-15 10:30:00,13.29,13.65,13.21,13.42,247600.0,8.6386,8.8726,8.5866,8.7231,247600.0
2008-07-15 11:00:00,13.43,13.87,13.41,13.67,362800.0,8.7296,9.0156,8.7166,8.8856,362800.0
2008-07-15 11:30:00,13.64,14.19,13.54,14.11,660700.0,8.8661,9.2236,8.8011,9.1716,660700.0
2008-07-15 12:00:00,14.1,14.28,13.9,14.0,247100.0,9.1651,9.2821,9.0351,9.1001,247100.0
2008-07-15 12:30:00,14.02,14.36,14.01,14.14,140000.0,9.1131,9.3341,9.1066,9.1911,140000.0
2008-07-15 13:00:00,14.15,14.33,13.69,13.79,174700.0,9.1976,9.3146,8.8986,8.9636,174700.0
2008-07-15 13:30:00,13.8,14.0,13.73,13.92,145700.0,8.9701,9.1001,8.9246,9.0481,145700.0
2008-07-15 14:00:00,13.91,14.05,13.83,13.91,160800.0,9.0416,9.1326,8.9896,9.0416,160800.0
2008-07-15 14:30:00,13.9,14.05,13.89,14.01,138800.0,9.0351,9.1326,9.0286,9.1066,138800.0
2008-07-15 15:00:00,14.01,14.12,13.78,13.78,134300.0,9.1066,9.1781,8.9571,8.9571,134300.0
2008-07-15 15:30:00,13.79,13.91,13.64,13.75,352200.0,8.9636,9.0416,8.8661,8.9376,352200.0
2008-07-16 09:30:00,13.78,14.41,13.61,14.31,93200.0,8.9571,9.3666,8.8466,9.3016,93200.0
2008-07-16 10:00:00,14.32,14.55,14.04,14.09,94500.0,9.3081,9.4576,9.1261,9.1586,94500.0
2008-07-16 10:30:00,14.09,14.42,14.04,14.31,185000.0,9.1586,9.3731,9.1261,9.3016,185000.0
2008-07-16 11:00:00,14.33,14.6,14.23,14.32,139800.0,9.3146,9.4901,9.2496,9.3081,139800.0
2008-07-16 11:30:00,14.34,14.43,14.18,14.3,75100.0,9.3211,9.3796,9.2171,9.2951,75100.0
2008-07-16 12:00:00,14.3,14.48,14.15,14.4,97500.0,9.2951,9.4121,9.1976,9.3601,97500.0
2008-07-16 12:30:00,14.42,14.51,14.33,14.44,107800.0,9.3731,9.4316,9.3146,9.3861,107800.0
2008-07-16 13:00:00,14.43,14.58,14.41,14.55,85700.0,9.3796,9.4771,9.3666,9.4576,85700.0
2008-07-16 13:30:00,14.56,14.6,14.37,14.59,158600.0,9.4641,9.4901,9.3406,9.4836,158600.0
2008-07-16 14:00:00,14.59,14.68,14.44,14.67,109500.0,9.4836,9.5421,9.3861,9.5356,109500.0
2008-07-16 14:30:00,14.67,14.9,14.63,14.86,141500.0,9.5356,9.6851,9.5096,9.6591,141500.0
2008-07-16 15:00:00,14.86,15.08,14.84,15.04,152400.0,9.6591,9.8021,9.6461,9.7761,152400.0
2008-07-16 15:30:00,15.04,15.25,14.99,15.2,318000.0,9.7761,9.9126,9.7436,9.8801,318000.0
2008-07-17 09:30:00,15.51,16.69,15.25,16.25,269400.0,10.0816,10.8486,9.9126,10.5626,269400.0
2008-07-17 10:00:00,16.26,16.44,15.9,16.18,197000.0,10.5691,10.6861,10.3351,10.5171,197000.0
2008-07-17 10:30:00,16.18,16.46,16.0,16.04,164900.0,10.5171,10.6991,10.4001,10.4261,164900.0
2008-07-17 11:00:00,16.03,16.08,15.64,16.03,142600.0,10.4196,10.4521,10.1661,10.4196,142600.0
2008-07-17 11:30:00,16.0,16.2,15.85,16.11,85700.0,10.4001,10.5301,10.3026,10.4716,85700.0
2008-07-17 12:00:00,16.09,16.09,15.9,16.0,54400.0,10.4586,10.4586,10.3351,10.4001,54400.0
2008-07-17 12:30:00,16.0,16.28,15.92,16.25,63600.0,10.4001,10.5821,10.3481,10.5626,63600.0
2008-07-17 13:00:00,16.24,16.45,16.15,16.34,101100.0,10.5561,10.6926,10.4976,10.6211,101100.0
2008-07-17 13:30:00,16.34,16.81,16.34,16.64,155600.0,10.6211,10.9266,10.6211,10.8161,155600.0
2008-07-17 14:00:00,16.65,17.0,16.61,17.0,117000.0,10.8226,11.0501,10.7966,11.0501,117000.0
2008-07-17 14:30:00,16.99,17.0,16.79,16.92,230400.0,11.0436,11.0501,10.9136,10.9981,230400.0
2008-07-17 15:00:00,16.93,17.03,16.74,17.02,268100.0,11.0046,11.0696,10.8811,11.0631,268100.0
2008-07-17 15:30:00,17.02,17.25,16.98,17.19,311600.0,11.0631,11.2126,11.0371,11.1736,311600.0
2008-07-18 09:30:00,17.12,17.83,16.73,16.86,136300.0,11.1281,11.5896,10.8746,10.9591,136300.0
2008-07-18 10:00:00,16.86,17.2,16.74,17.07,119100.0,10.9591,11.1801,10.8811,11.0956,119100.0
2008-07-18 10:30:00,17.11,17.36,17.03,17.29,69900.0,11.1216,11.2841,11.0696,11.2386,69900.0
2008-07-18 11:00:00,17.32,17.63,17.29,17.6,101200.0,11.2581,11.4596,11.2386,11.4401,101200.0
2008-07-18 11:30:00,17.6,17.67,17.37,17.43,126500.0,11.4401,11.4856,11.2906,11.3296,126500.0
2008-07-18 12:00:00,17.43,17.6,17.34,17.35,126200.0,11.3296,11.4401,11.2711,11.2776,126200.0
2008-07-18 12:30:00,17.34,17.34,17.03,17.13,120600.0,11.2711,11.2711,11.0696,11.1346,120600.0
2008-07-18 13:00:00,17.14,17.45,17.13,17.28,82900.0,11.1411,11.3426,11.1346,11.2321,82900.0
2008-07-18 13:30:00,17.27,17.41,17.04,17.07,48600.0,11.2256,11.3166,11.0761,11.0956,48600.0
2008-07-18 14:00:00,17.05,17.34,17.04,17.18,58900.0,11.0826,11.2711,11.0761,11.1671,58900.0
2008-07-18 14:30:00,17.18,17.21,17.06,17.13,52900.0,11.1671,11.1866,11.0891,11.1346,52900.0
2008-07-18 15:00:00,17.13,17.3,17.1,17.22,84600.0,11.1346,11.2451,11.1151,11.1931,84600.0
2008-07-18 15:30:00,17.22,17.49,17.22,17.41,108100.0,11.1931,11.3686,11.1931,11.3166,108100.0
2008-07-21 09:30:00,17.43,17.84,17.11,17.79,74600.0,11.3296,11.5961,11.1216,11.5636,74600.0
2008-07-21 10:00:00,17.79,18.08,17.75,17.97,154200.0,11.5636,11.7521,11.5376,11.6806,154200.0
2008-07-21 10:30:00,17.97,18.08,17.82,17.99,60600.0,11.6806,11.7521,11.5831,11.6936,60600.0
2008-07-21 11:00:00,17.98,18.09,17.91,17.99,167600.0,11.6871,11.7586,11.6416,11.6936,167600.0
2008-07-21 11:30:00,18.0,18.0,17.72,17.75,118100.0,11.7001,11.7001,11.5181,11.5376,118100.0
2008-07-21 12:00:00,17.74,17.89,17.69,17.73,161900.0,11.5311,11.6286,11.4986,11.5246,161900.0
2008-07-21 12:30:00,17.69,17.82,17.66,17.73,70500.0,11.4986,11.5831,11.4791,11.5246,70500.0
2008-07-21 13:00:00,17.71,17.78,17.66,17.66,79700.0,11.5116,11.5571,11.4791,11.4791,79700.0
2008-07-21 13:30:00,17.68,17.69,17.53,17.55,80300.0,11.4921,11.4986,11.3946,11.4076,80300.0
2008-07-21 14:00:00,17.54,17.62,17.46,17.49,134200.0,11.4011,11.4531,11.3491,11.3686,134200.0
2008-07-21 14:30:00,17.49,17.57,17.47,17.52,115300.0,11.3686,11.4206,11.3556,11.3881,115300.0
2008-07-21 15:00:00,17.5,17.69,17.48,17.48,140500.0,11.3751,11.4986,11.3621,11.3621,140500.0
2008-07-21 15:30:00,17.49,17.65,17.46,17.51,128000.0,11.3686,11.4726,11.3491,11.3816,128000.0
2008-07-22 09:30:00,17.42,17.48,16.28,16.61,229100.0,11.3231,11.3621,10.5821,10.7966,229100.0
2008-07-22 10:00:00,16.61,17.11,16.61,17.03,137100.0,10.7966,11.1216,10.7966,11.0696,137100.0
2008-07-22 10:30:00,17.0,17.39,16.86,17.37,90100.0,11.0501,11.3036,10.9591,11.2906,90100.0
2008-07-22 11:00:00,17.36,18.06,17.36,18.02,108900.0,11.2841,11.7391,11.2841,11.7131,108900.0
2008-07-22 11:30:00,18.02,18.02,17.65,17.68,92100.0,11.7131,11.7131,11.4726,11.4921,92100.0
2008-07-22 12:00:00,17.71,18.02,17.63,17.7,98800.0,11.5116,11.7131,11.4596,11.5051,98800.0
2008-07-22 12:30:00,17.66,17.81,17.61,17.79,61700.0,11.4791,11.5766,11.4466,11.5636,61700.0
2008-07-22 13:00:00,17.81,17.9,17.64,17.79,78900.0,11.5766,11.6351,11.4661,11.5636,78900.0
2008-07-22 13:30:00,17.77,17.98,17.73,17.76,116300.0,11.5506,11.6871,11.5246,11.5441,116300.0
2008-07-22 14:00:00,17.75,17.81,17.53,17.77,109400.0,11.5376,11.5766,11.3946,11.5506,109400.0
2008-07-22 14:30:00,17.77,17.98,17.69,17.91,105400.0,11.5506,11.6871,11.4986,11.6416,105400.0
2008-07-22 15:00:00,17.91,18.44,17.91,18.44,165300.0,11.6416,11.9861,11.6416,11.9861,165300.0
2008-07-22 15:30:00,18.42,18.57,18.24,18.35,370200.0,11.9731,12.0706,11.8561,11.9276,370200.0
2008-07-23 09:30:00,17.54,18.68,16.79,18.54,167900.0,11.4011,12.1421,10.9136,12.0511,167900.0
2008-07-23 10:00:00,18.55,19.18,18.48,19.0,188800.0,12.0576,12.4671,12.0121,12.3501,188800.0
2008-07-23 10:30:00,19.02,19.33,18.74,18.77,129400.0,12.3631,12.5646,12.1811,12.2006,129400.0
2008-07-23 11:00:00,18.74,18.78,18.58,18.6,141800.0,12.1811,12.2071,12.0771,12.0901,141800.0
2008-07-23 11:30:00,18.6,18.68,18.32,18.36,114300.0,12.0901,12.1421,11.9081,11.9341,114300.0
2008-07-23 12:00:00,18.36,18.7,18.36,18.67,144500.0,11.9341,12.1551,11.9341,12.1356,144500.0
2008-07-23 12:30:00,18.66,18.78,18.49,18.7,80000.0,12.1291,12.2071,12.0186,12.1551,80000.0
2008-07-23 13:00:00,18.7,18.72,18.48,18.5,196700.0,12.1551,12.1681,12.0121,12.0251,196700.0
2008-07-23 13:30:00,18.51,18.79,18.49,18.59,191200.0,12.0316,12.2136,12.0186,12.0836,191200.0
2008-07-23 14:00:00,18.6,18.74,18.52,18.67,158100.0,12.0901,12.1811,12.0381,12.1356,158100.0
2008-07-23 14:30:00,18.67,18.77,18.5,18.52,176400.0,12.1356,12.2006,12.0251,12.0381,176400.0
2008-07-23 15:00:00,18.53,18.73,18.51,18.59,152100.0,12.0446,12.1746,12.0316,12.0836,152100.0
2008-07-23 15:30:00,18.58,18.6,18.4,18.52,276600.0,12.0771,12.0901,11.9601,12.0381,276600.0
2008-07-24 09:30:00,19.8,20.0,18.7,19.95,445700.0,12.8701,13.0001,12.1551,12.9676,445700.0
2008-07-24 10:00:00,19.95,20.02,18.96,19.45,369500.0,12.9676,13.0131,12.3241,12.6426,369500.0
2008-07-24 10:30:00,19.46,19.8,19.38,19.65,213300.0,12.6491,12.8701,12.5971,12.7726,213300.0
2008-07-24 11:00:00,19.66,19.8,19.42,19.5,217800.0,12.7791,12.8701,12.6231,12.6751,217800.0
2008-07-24 11:30:00,19.5,19.81,19.49,19.66,90300.0,12.6751,12.8766,12.6686,12.7791,90300.0
2008-07-24 12:00:00,19.67,19.71,19.21,19.21,143100.0,12.7856,12.8116,12.4866,12.4866,143100.0
2008-07-24 12:30:00,19.21,19.43,19.18,19.37,69100.0,12.4866,12.6296,12.4671,12.5906,69100.0
2008-07-24 13:00:00,19.35,19.38,19.12,19.21,187700.0,12.5776,12.5971,12.4281,12.4866,187700.0
2008-07-24 13:30:00,19.21,19.33,19.05,19.12,111800.0,12.4866,12.5646,12.3826,12.4281,111800.0
2008-07-24 14:00:00,19.13,19.14,18.66,18.69,184200.0,12.4346,12.4411,12.1291,12.1486,184200.0
2008-07-24 14:30:00,18.69,18.76,18.49,18.59,119600.0,12.1486,12.1941,12.0186,12.0836,119600.0
2008-07-24 15:00:00,18.59,18.72,18.49,18.53,230700.0,12.0836,12.1681,12.0186,12.0446,230700.0
2008-07-24 15:30:00,18.5,18.55,18.29,18.53,332800.0,12.0251,12.0576,11.8886,12.0446,332800.0
2008-07-25 09:30:00,18.42,18.84,17.7,18.7,127800.0,11.9731,12.2461,11.5051,12.1551,127800.0
2008-07-25 10:00:00,18.7,19.03,18.13,18.18,179200.0,12.1551,12.3696,11.7846,11.8171,179200.0
2008-07-25 10:30:00,18.18,18.46,18.07,18.46,175500.0,11.8171,11.9991,11.7456,11.9991,175500.0
2008-07-25 11:00:00,18.48,18.49,17.95,18.21,144500.0,12.0121,12.0186,11.6676,11.8366,144500.0
2008-07-25 11:30:00,18.22,18.33,17.98,18.01,57000.0,11.8431,11.9146,11.6871,11.7066,57000.0
2008-07-25 12:00:00,17.99,18.13,17.88,18.11,84800.0,11.6936,11.7846,11.6221,11.7716,84800.0
2008-07-25 12:30:00,18.11,18.45,17.98,18.34,75200.0,11.7716,11.9926,11.6871,11.9211,75200.0
2008-07-25 13:00:00,18.34,18.46,18.07,18.1,77900.0,11.9211,11.9991,11.7456,11.7651,77900.0
2008-07-25 13:30:00,18.09,18.49,18.03,18.33,177700.0,11.7586,12.0186,11.7196,11.9146,177700.0
2008-07-25 14:00:00,18.32,18.42,18.2,18.27,96200.0,11.9081,11.9731,11.8301,11.8756,96200.0
2008-07-25 14:30:00,18.26,18.35,18.24,18.33,35400.0,11.8691,11.9276,11.8561,11.9146,35400.0
2008-07-25 15:00:00,18.33,18.36,18.19,18.22,170700.0,11.9146,11.9341,11.8236,11.8431,170700.0
2008-07-25 15:30:00,18.24,18.57,18.12,18.41,167200.0,11.8561,12.0706,11.7781,11.9666,167200.0
2008-07-28 09:30:00,18.12,19.12,18.12,18.59,76500.0,11.7781,12.4281,11.7781,12.0836,76500.0
2008-07-28 10:00:00,18.59,18.96,18.4,18.48,79400.0,12.0836,12.3241,11.9601,12.0121,79400.0
2008-07-28 10:30:00,18.46,18.55,18.38,18.45,56900.0,11.9991,12.0576,11.9471,11.9926,56900.0
2008-07-28 11:00:00,18.47,18.5,18.21,18.36,47000.0,12.0056,12.0251,11.8366,11.9341,47000.0
2008-07-28 11:30:00,18.31,18.65,18.23,18.53,56400.0,11.9016,12.1226,11.8496,12.0446,56400.0
2008-07-28 12:00:00,18.51,18.75,18.4,18.49,76900.0,12.0316,12.1876,11.9601,12.0186,76900.0
2008-07-28 12:30:00,18.46,18.6,18.36,18.44,77600.0,11.9991,12.0901,11.9341,11.9861,77600.0
2008-07-28 13:00:00,18.46,18.63,18.37,18.39,71900.0,11.9991,12.1096,11.9406,11.9536,71900.0
2008-07-28 13:30:00,18.38,18.51,18.28,18.4,58100.0,11.9471,12.0316,11.8821,11.9601,58100.0
2008-07-28 14:00:00,18.41,18.51,18.3,18.33,83600.0,11.9666,12.0316,11.8951,11.9146,83600.0
2008-07-28 14:30:00,18.32,18.51,18.27,18.32,118500.0,11.9081,12.0316,11.8756,11.9081,118500.0
2008-07-28 15:00:00,18.33,18.39,18.15,18.31,122800.0,11.9146,11.9536,11.7976,11.9016,122800.0
2008-07-28 15:30:00,18.3,18.32,18.09,18.22,152400.0,11.8951,11.9081,11.7586,11.8431,152400.0
2008-07-29 09:30:00,18.42,18.75,18.07,18.35,60900.0,11.9731,12.1876,11.7456,11.9276,60900.0
2008-07-29 10:00:00,18.36,19.04,18.36,18.75,86700.0,11.9341,12.3761,11.9341,12.1876,86700.0
2008-07-29 10:30:00,18.79,19.05,18.78,18.86,59200.0,12.2136,12.3826,12.2071,12.2591,59200.0
2008-07-29 11:00:00,18.88,18.97,18.55,18.6,80000.0,12.2721,12.3306,12.0576,12.0901,80000.0
2008-07-29 11:30:00,18.62,19.05,18.59,18.94,71300.0,12.1031,12.3826,12.0836,12.3111,71300.0
2008-07-29 12:00:00,18.95,19.05,18.85,19.04,91500.0,12.3176,12.3826,12.2526,12.3761,91500.0
2008-07-29 12:30:00,19.05,19.12,18.87,19.07,101000.0,12.3826,12.4281,12.2656,12.3956,101000.0
2008-07-29 13:00:00,19.08,19.18,18.89,19.16,63100.0,12.4021,12.4671,12.2786,12.4541,63100.0
2008-07-29 13:30:00,19.17,19.38,19.17,19.35,57700.0,12.4606,12.5971,12.4606,12.5776,57700.0
2008-07-29 14:00:00,19.34,19.37,19.16,19.26,89400.0,12.5711,12.5906,12.4541,12.5191,89400.0
2008-07-29 14:30:00,19.28,19.43,19.24,19.36,102100.0,12.5321,12.6296,12.5061,12.5841,102100.0
2008-07-29 15:00:00,19.37,19.75,19.36,19.72,435400.0,12.5906,12.8376,12.5841,12.8181,435400.0
2008-07-29 15:30:00,19.72,19.74,19.54,19.68,233200.0,12.8181,12.8311,12.7011,12.7921,233200.0
2008-07-30 09:30:00,19.75,20.4,19.69,19.98,167900.0,12.8376,13.2602,12.7986,12.9871,167900.0
2008-07-30 10:00:00,19.99,20.27,19.83,20.17,116300.0,12.9936,13.1756,12.8896,13.1106,116300.0
2008-07-30 10:30:00,20.18,20.3,19.87,19.99,294600.0,13.1171,13.1951,12.9156,12.9936,294600.0
2008-07-30 11:00:00,19.98,20.03,19.42,19.67,114000.0,12.9871,13.0196,12.6231,12.7856,114000.0
2008-07-30 11:30:00,19.66,19.86,19.41,19.64,125200.0,12.7791,12.9091,12.6166,12.7661,125200.0
2008-07-30 12:00:00,19.64,19.75,19.43,19.48,103800.0,12.7661,12.8376,12.6296,12.6621,103800.0
2008-07-30 12:30:00,19.52,19.53,19.25,19.45,72500.0,12.6881,12.6946,12.5126,12.6426,72500.0
2008-07-30 13:00:00,19.44,19.69,19.3,19.52,90000.0,12.6361,12.7986,12.5451,12.6881,90000.0
2008-07-30 13:30:00,19.54,19.59,19.34,19.48,72800.0,12.7011,12.7336,12.5711,12.6621,72800.0
2008-07-30 14:00:00,19.49,19.88,19.39,19.88,113000.0,12.6686,12.9221,12.6036,12.9221,113000.0
2008-07-30 14:30:00,19.87,19.95,19.78,19.9,100700.0,12.9156,12.9676,12.8571,12.9351,100700.0
2008-07-30 15:00:00,19.89,20.07,19.67,20.06,134100.0,12.9286,13.0456,12.7856,13.0391,134100.0
2008-07-30 15:30:00,20.06,20.2,19.99,20.17,241200.0,13.0391,13.1301,12.9936,13.1106,241200.0
2008-07-31 09:30:00,19.94,20.31,19.71,20.04,113100.0,13.1569,13.4011,13.0052,13.2229,113100.0
2008-07-31 10:00:00,19.99,20.11,19.68,19.97,52400.0,13.1899,13.2691,12.9854,13.1767,52400.0
2008-07-31 10:30:00,19.94,20.08,19.67,20.08,49100.0,13.1569,13.2493,12.9788,13.2493,49100.0
2008-07-31 11:00:00,20.05,20.09,19.76,19.76,40500.0,13.2295,13.2559,13.0382,13.0382,40500.0
2008-07-31 11:30:00,19.78,19.98,19.7,19.81,37500.0,13.0514,13.1833,12.9986,13.0712,37500.0
2008-07-31 12:00:00,19.82,19.91,19.55,19.6,100300.0,13.0778,13.1371,12.8996,12.9326,100300.0
2008-07-31 12:30:00,19.61,19.78,19.56,19.76,82400.0,12.9392,13.0514,12.9062,13.0382,82400.0
2008-07-31 13:00:00,19.76,20.03,19.75,19.83,29800.0,13.0382,13.2163,13.0316,13.0844,29800.0
2008-07-31 13:30:00,19.85,19.99,19.78,19.78,19800.0,13.0976,13.1899,13.0514,13.0514,19800.0
2008-07-31 14:00:00,19.81,19.94,19.73,19.84,66100.0,13.0712,13.1569,13.0184,13.091,66100.0
2008-07-31 14:30:00,19.82,20.1,19.81,19.87,103700.0,13.0778,13.2625,13.0712,13.1107,103700.0
2008-07-31 15:00:00,19.88,20.01,19.87,19.91,84900.0,13.1173,13.2031,13.1107,13.1371,84900.0
2008-07-31 15:30:00,19.92,20.06,19.79,19.84,137800.0,13.1437,13.2361,13.058,13.091,137800.0
2008-08-01 09:30:00,19.9,20.1,19.58,19.75,52600.0,13.1305,13.2625,12.9194,13.0316,52600.0
2008-08-01 10:00:00,19.8,20.34,19.8,20.22,114800.0,13.0646,13.4209,13.0646,13.3417,114800.0
2008-08-01 10:30:00,20.18,20.63,20.15,20.5,107300.0,13.3153,13.6122,13.2955,13.5264,107300.0
2008-08-01 11:00:00,20.55,20.59,20.18,20.49,42100.0,13.5594,13.5858,13.3153,13.5198,42100.0
2008-08-01 11:30:00,20.47,20.59,20.37,20.59,56300.0,13.5066,13.5858,13.4407,13.5858,56300.0
2008-08-01 12:00:00,20.57,20.6,20.29,20.37,61400.0,13.5726,13.5924,13.3879,13.4407,61400.0
2008-08-01 12:30:00,20.37,20.5,20.25,20.37,68500.0,13.4407,13.5264,13.3615,13.4407,68500.0
2008-08-01 13:00:00,20.39,20.49,20.28,20.42,60200.0,13.4539,13.5198,13.3813,13.4737,60200.0
2008-08-01 13:30:00,20.42,20.52,20.32,20.41,101200.0,13.4737,13.5396,13.4077,13.4671,101200.0
2008-08-01 14:00:00,20.42,20.45,20.2,20.33,63000.0,13.4737,13.4934,13.3285,13.4143,63000.0
2008-08-01 14:30:00,20.33,20.45,20.29,20.44,53100.0,13.4143,13.4934,13.3879,13.4868,53100.0
2008-08-01 15:00:00,20.45,20.58,20.37,20.51,99600.0,13.4934,13.5792,13.4407,13.533,99600.0
2008-08-01 15:30:00,20.51,20.77,20.5,20.6,187400.0,13.533,13.7046,13.5264,13.5924,187400.0
2008-08-04 09:30:00,20.44,20.95,20.4,20.6,134500.0,13.4868,13.8234,13.4605,13.5924,134500.0
2008-08-04 10:00:00,20.61,20.69,20.24,20.37,65100.0,13.599,13.6518,13.3549,13.4407,65100.0
2008-08-04 10:30:00,20.34,20.49,20.28,20.4,56800.0,13.4209,13.5198,13.3813,13.4605,56800.0
2008-08-04 11:00:00,20.42,20.57,20.25,20.47,72200.0,13.4737,13.5726,13.3615,13.5066,72200.0
2008-08-04 11:30:00,20.47,20.9,20.45,20.9,81500.0,13.5066,13.7904,13.4934,13.7904,81500.0
2008-08-04 12:00:00,20.9,21.0,20.8,20.92,61400.0,13.7904,13.8564,13.7244,13.8036,61400.0
2008-08-04 12:30:00,20.92,20.94,20.73,20.73,34600.0,13.8036,13.8168,13.6782,13.6782,34600.0
2008-08-04 13:00:00,20.74,20.83,20.65,20.74,62700.0,13.6848,13.7442,13.6254,13.6848,62700.0
2008-08-04 13:30:00,20.72,20.92,20.67,20.88,42500.0,13.6716,13.8036,13.6386,13.7772,42500.0
2008-08-04 14:00:00,20.88,20.9,20.7,20.89,72200.0,13.7772,13.7904,13.6584,13.7838,72200.0
2008-08-04 14:30:00,20.9,21.0,20.9,20.97,86000.0,13.7904,13.8564,13.7904,13.8366,86000.0
2008-08-04 15:00:00,20.97,20.98,20.77,20.77,97200.0,13.8366,13.8432,13.7046,13.7046,97200.0
2008-08-04 15:30:00,20.76,20.87,20.65,20.7,172700.0,13.698,13.7706,13.6254,13.6584,172700.0
2008-08-05 09:30:00,20.99,21.21,20.82,21.17,109000.0,13.8498,13.9949,13.7376,13.9685,109000.0
2008-08-05 10:00:00,21.2,21.33,21.02,21.04,132800.0,13.9883,14.0741,13.8695,13.8827,132800.0
2008-08-05 10:30:00,21.06,21.25,20.96,21.25,180500.0,13.8959,14.0213,13.83,14.0213,180500.0
2008-08-05 11:00:00,21.23,21.73,21.23,21.61,108500.0,14.0081,14.338,14.0081,14.2588,108500.0
2008-08-05 11:30:00,21.61,21.74,21.53,21.74,138600.0,14.2588,14.3446,14.2061,14.3446,138600.0
2008-08-05 12:00:00,21.74,21.88,21.56,21.88,69700.0,14.3446,14.437,14.2259,14.437,69700.0
2008-08-05 12:30:00,21.89,21.97,21.83,21.88,67500.0,14.4436,14.4964,14.404,14.437,67500.0
2008-08-05 13:00:00,21.9,22.14,21.88,22.01,93600.0,14.4502,14.6086,14.437,14.5228,93600.0
2008-08-05 13:30:00,22.02,22.03,21.84,21.91,54800.0,14.5294,14.536,14.4106,14.4568,54800.0
2008-08-05 14:00:00,21.91,21.92,21.3,21.6,282900.0,14.4568,14.4634,14.0543,14.2522,282900.0
2008-08-05 14:30:00,21.59,22.05,21.59,22.02,155100.0,14.2456,14.5492,14.2456,14.5294,155100.0
2008-08-05 15:00:00,21.99,22.19,21.98,22.12,132100.0,14.5096,14.6415,14.503,14.5954,132100.0
2008-08-05 15:30:00,22.14,22.26,21.96,21.99,199300.0,14.6086,14.6877,14.4898,14.5096,199300.0
2008-08-06 09:30:00,21.95,22.03,21.17,21.79,161600.0,14.4832,14.536,13.9685,14.3776,161600.0
2008-08-06 10:00:00,21.79,21.88,21.42,21.46,101300.0,14.3776,14.437,14.1335,14.1599,101300.0
2008-08-06 10:30:00,21.46,21.61,21.33,21.59,125600.0,14.1599,14.2588,14.0741,14.2456,125600.0
2008-08-06 11:00:00,21.55,21.99,21.46,21.99,59700.0,14.2193,14.5096,14.1599,14.5096,59700.0
2008-08-06 11:30:00,21.98,22.1,21.81,22.08,69200.0,14.503,14.5822,14.3908,14.569,69200.0
2008-08-06 12:00:00,22.09,22.22,22.02,22.18,48800.0,14.5756,14.6613,14.5294,14.6349,48800.0
2008-08-06 12:30:00,22.2,22.43,22.12,22.18,76300.0,14.6481,14.7999,14.5954,14.6349,76300.0
2008-08-06 13:00:00,22.17,22.17,22.02,22.05,44600.0,14.6283,14.6283,14.5294,14.5492,44600.0
2008-08-06 13:30:00,22.07,22.12,21.77,21.88,50800.0,14.5624,14.5954,14.3644,14.437,50800.0
2008-08-06 14:00:00,21.88,22.09,21.85,21.97,55400.0,14.437,14.5756,14.4172,14.4964,55400.0
2008-08-06 14:30:00,21.97,22.37,21.97,22.29,70000.0,14.4964,14.7603,14.4964,14.7075,70000.0
2008-08-06 15:00:00,22.29,22.35,22.24,22.26,76400.0,14.7075,14.7471,14.6745,14.6877,76400.0
2008-08-06 15:30:00,22.26,22.63,22.22,22.47,201100.0,14.6877,14.9319,14.6613,14.8263,201100.0
2008-08-07 09:30:00,22.0,22.69,21.9,22.38,156800.0,14.5162,14.9715,14.4502,14.7669,156800.0
2008-08-07 10:00:00,22.39,22.93,22.37,22.82,134900.0,14.7735,15.1298,14.7603,15.0572,134900.0
2008-08-07 10:30:00,22.82,22.93,22.61,22.67,82500.0,15.0572,15.1298,14.9187,14.9583,82500.0
2008-08-07 11:00:00,22.68,22.69,22.46,22.66,79100.0,14.9649,14.9715,14.8197,14.9517,79100.0
2008-08-07 11:30:00,22.67,22.67,22.28,22.4,90000.0,14.9583,14.9583,14.7009,14.7801,90000.0
2008-08-07 12:00:00,22.4,22.44,22.19,22.43,81100.0,14.7801,14.8065,14.6415,14.7999,81100.0
2008-08-07 12:30:00,22.42,22.57,22.35,22.43,139300.0,14.7933,14.8923,14.7471,14.7999,139300.0
2008-08-07 13:00:00,22.39,22.4,22.05,22.17,99300.0,14.7735,14.7801,14.5492,14.6283,99300.0
2008-08-07 13:30:00,22.18,22.24,21.98,21.98,115700.0,14.6349,14.6745,14.503,14.503,115700.0
2008-08-07 14:00:00,21.98,22.08,21.94,21.99,134300.0,14.503,14.569,14.4766,14.5096,134300.0
2008-08-07 14:30:00,21.99,22.06,21.5,21.52,150600.0,14.5096,14.5558,14.1863,14.1995,150600.0
2008-08-07 15:00:00,21.53,21.86,21.51,21.84,200500.0,14.2061,14.4238,14.1929,14.4106,200500.0
2008-08-07 15:30:00,21.85,21.86,21.63,21.81,266000.0,14.4172,14.4238,14.272,14.3908,266000.0
2008-08-08 09:30:00,21.93,22.69,21.77,22.56,156100.0,14.47,14.9715,14.3644,14.8857,156100.0
2008-08-08 10:00:00,22.53,23.04,22.48,22.74,114800.0,14.8659,15.2024,14.8329,15.0044,114800.0
2008-08-08 10:30:00,22.78,22.84,22.6,22.81,67400.0,15.0308,15.0704,14.9121,15.0506,67400.0
2008-08-08 11:00:00,22.79,22.85,22.7,22.71,55600.0,15.0374,15.077,14.9781,14.9847,55600.0
2008-08-08 11:30:00,22.71,22.75,22.41,22.42,81000.0,14.9847,15.011,14.7867,14.7933,81000.0
2008-08-08 12:00:00,22.42,22.6,22.4,22.52,92700.0,14.7933,14.9121,14.7801,14.8593,92700.0
2008-08-08 12:30:00,22.52,22.7,22.45,22.7,54100.0,14.8593,14.9781,14.8131,14.9781,54100.0
2008-08-08 13:00:00,22.71,23.04,22.7,22.99,97600.0,14.9847,15.2024,14.9781,15.1694,97600.0
2008-08-08 13:30:00,23.0,23.19,22.95,23.07,91100.0,15.176,15.3014,15.143,15.2222,91100.0
2008-08-08 14:00:00,23.07,23.47,23.02,23.44,89900.0,15.2222,15.4861,15.1892,15.4663,89900.0
2008-08-08 14:30:00,23.44,23.61,23.38,23.4,162800.0,15.4663,15.5785,15.4267,15.4399,162800.0
2008-08-08 15:00:00,23.4,23.49,23.34,23.45,137400.0,15.4399,15.4993,15.4003,15.4729,137400.0
2008-08-08 15:30:00,23.46,23.48,23.12,23.15,274300.0,15.4795,15.4927,15.2552,15.275,274300.0
2008-08-11 09:30:00,23.06,23.34,22.84,23.25,105800.0,15.2156,15.4003,15.0704,15.341,105800.0
2008-08-11 10:00:00,23.27,23.49,23.18,23.32,81200.0,15.3542,15.4993,15.2948,15.3871,81200.0
2008-08-11 10:30:00,23.32,23.49,23.13,23.48,57100.0,15.3871,15.4993,15.2618,15.4927,57100.0
2008-08-11 11:00:00,23.48,24.25,23.47,24.2,121800.0,15.4927,16.0008,15.4861,15.9678,121800.0
2008-08-11 11:30:00,24.22,24.35,24.12,24.28,135200.0,15.981,16.0668,15.915,16.0206,135200.0
2008-08-11 12:00:00,24.29,24.5,24.25,24.5,68000.0,16.0272,16.1657,16.0008,16.1657,68000.0
2008-08-11 12:30:00,24.48,24.77,24.46,24.61,62400.0,16.1525,16.3439,16.1393,16.2383,62400.0
2008-08-11 13:00:00,24.63,24.7,24.49,24.7,46300.0,16.2515,16.2977,16.1591,16.2977,46300.0
2008-08-11 13:30:00,24.74,24.83,24.61,24.63,77600.0,16.3241,16.3835,16.2383,16.2515,77600.0
2008-08-11 14:00:00,24.65,24.69,24.37,24.47,85200.0,16.2647,16.2911,16.08,16.1459,85200.0
2008-08-11 14:30:00,24.46,24.75,24.09,24.19,192700.0,16.1393,16.3307,15.8952,15.9612,192700.0
2008-08-11 15:00:00,24.2,24.21,24.04,24.11,181600.0,15.9678,15.9744,15.8622,15.9084,181600.0
2008-08-11 15:30:00,24.09,24.26,24.02,24.12,175700.0,15.8952,16.0074,15.849,15.915,175700.0
2008-08-12 09:30:00,23.94,24.13,23.43,23.88,89300.0,15.7962,15.9216,15.4597,15.7567,89300.0
2008-08-12 10:00:00,23.93,24.18,23.84,23.9,90500.0,15.7896,15.9546,15.7303,15.7698,90500.0
2008-08-12 10:30:00,23.87,24.0,23.73,23.73,60900.0,15.7501,15.8358,15.6577,15.6577,60900.0
2008-08-12 11:00:00,23.77,24.14,23.69,24.09,53900.0,15.6841,15.9282,15.6313,15.8952,53900.0
2008-08-12 11:30:00,24.09,24.15,23.79,23.84,58700.0,15.8952,15.9348,15.6973,15.7303,58700.0
2008-08-12 12:00:00,23.82,24.07,23.77,23.94,97800.0,15.7171,15.882,15.6841,15.7962,97800.0
2008-08-12 12:30:00,23.93,24.07,23.85,24.03,41200.0,15.7896,15.882,15.7369,15.8556,41200.0
2008-08-12 13:00:00,24.02,24.06,23.76,23.87,56500.0,15.849,15.8754,15.6775,15.7501,56500.0
2008-08-12 13:30:00,23.85,23.92,23.8,23.86,74200.0,15.7369,15.783,15.7039,15.7435,74200.0
2008-08-12 14:00:00,23.87,23.98,23.79,23.93,158800.0,15.7501,15.8226,15.6973,15.7896,158800.0
2008-08-12 14:30:00,23.91,24.05,23.7,23.78,158500.0,15.7764,15.8688,15.6379,15.6907,158500.0
2008-08-12 15:00:00,23.78,23.81,23.36,23.56,173100.0,15.6907,15.7105,15.4135,15.5455,173100.0
2008-08-12 15:30:00,23.56,23.7,23.41,23.67,168000.0,15.5455,15.6379,15.4465,15.6181,168000.0
2008-08-13 09:30:00,23.65,23.86,22.98,23.02,115700.0,15.6049,15.7435,15.1628,15.1892,115700.0
2008-08-13 10:00:00,23.02,23.15,22.81,22.81,86700.0,15.1892,15.275,15.0506,15.0506,86700.0
2008-08-13 10:30:00,22.81,22.82,22.3,22.4,67100.0,15.0506,15.0572,14.7141,14.7801,67100.0
2008-08-13 11:00:00,22.4,22.41,21.76,21.87,128400.0,14.7801,14.7867,14.3578,14.4304,128400.0
2008-08-13 11:30:00,21.89,22.03,21.75,21.88,74800.0,14.4436,14.536,14.3512,14.437,74800.0
2008-08-13 12:00:00,21.86,22.05,21.72,21.72,120500.0,14.4238,14.5492,14.3314,14.3314,120500.0
2008-08-13 12:30:00,21.72,22.1,21.7,21.95,117400.0,14.3314,14.5822,14.3182,14.4832,117400.0
2008-08-13 13:00:00,21.95,22.05,21.88,22.02,129900.0,14.4832,14.5492,14.437,14.5294,129900.0
2008-08-13 13:30:00,22.02,22.15,21.85,22.04,167000.0,14.5294,14.6152,14.4172,14.5426,167000.0
2008-08-13 14:00:00,22.03,22.11,21.88,21.93,160900.0,14.536,14.5888,14.437,14.47,160900.0
2008-08-13 14:30:00,21.93,22.1,21.82,22.08,170600.0,14.47,14.5822,14.3974,14.569,170600.0
2008-08-13 15:00:00,22.07,22.14,21.92,22.1,243900.0,14.5624,14.6086,14.4634,14.5822,243900.0
2008-08-13 15:30:00,22.08,22.09,21.89,22.0,170200.0,14.569,14.5756,14.4436,14.5162,170200.0
2008-08-14 09:30:00,21.99,22.19,21.67,22.16,72200.0,14.5096,14.6415,14.2984,14.6217,72200.0
2008-08-14 10:00:00,22.19,22.35,22.08,22.2,83300.0,14.6415,14.7471,14.569,14.6481,83300.0
2008-08-14 10:30:00,22.24,22.37,22.0,22.14,110200.0,14.6745,14.7603,14.5162,14.6086,110200.0
2008-08-14 11:00:00,22.14,22.25,22.11,22.15,50600.0,14.6086,14.6811,14.5888,14.6152,50600.0
2008-08-14 11:30:00,22.16,22.23,22.1,22.16,54800.0,14.6217,14.6679,14.5822,14.6217,54800.0
2008-08-14 12:00:00,22.18,22.5,22.18,22.43,65800.0,14.6349,14.8461,14.6349,14.7999,65800.0
2008-08-14 12:30:00,22.39,22.5,22.34,22.41,55600.0,14.7735,14.8461,14.7405,14.7867,55600.0
2008-08-14 13:00:00,22.42,22.44,22.28,22.35,39200.0,14.7933,14.8065,14.7009,14.7471,39200.0
2008-08-14 13:30:00,22.35,22.39,22.25,22.36,37500.0,14.7471,14.7735,14.6811,14.7537,37500.0
2008-08-14 14:00:00,22.39,22.52,22.36,22.4,70600.0,14.7735,14.8593,14.7537,14.7801,70600.0
2008-08-14 14:30:00,22.38,22.45,22.26,22.42,72300.0,14.7669,14.8131,14.6877,14.7933,72300.0
2008-08-14 15:00:00,22.4,22.48,22.3,22.36,97900.0,14.7801,14.8329,14.7141,14.7537,97900.0
2008-08-14 15:30:00,22.38,22.55,22.33,22.5,138900.0,14.7669,14.8791,14.7339,14.8461,138900.0
2008-08-15 09:30:00,22.79,23.22,22.5,22.77,254200.0,15.0374,15.3212,14.8461,15.0242,254200.0
2008-08-15 10:00:00,22.77,22.77,22.29,22.35,114100.0,15.0242,15.0242,14.7075,14.7471,114100.0
2008-08-15 10:30:00,22.39,22.56,22.29,22.43,80400.0,14.7735,14.8857,14.7075,14.7999,80400.0
2008-08-15 11:00:00,22.43,22.47,22.33,22.39,34100.0,14.7999,14.8263,14.7339,14.7735,34100.0
2008-08-15 11:30:00,22.39,22.45,22.24,22.3,33000.0,14.7735,14.8131,14.6745,14.7141,33000.0
2008-08-15 12:00:00,22.27,22.33,22.0,22.08,37700.0,14.6943,14.7339,14.5162,14.569,37700.0
2008-08-15 12:30:00,22.07,22.55,22.07,22.51,49400.0,14.5624,14.8791,14.5624,14.8527,49400.0
2008-08-15 13:00:00,22.48,22.53,22.37,22.44,27900.0,14.8329,14.8659,14.7603,14.8065,27900.0
2008-08-15 13:30:00,22.44,22.57,22.44,22.51,43100.0,14.8065,14.8923,14.8065,14.8527,43100.0
2008-08-15 14:00:00,22.51,22.58,22.49,22.51,172500.0,14.8527,14.8989,14.8395,14.8527,172500.0
2008-08-15 14:30:00,22.52,22.67,22.5,22.57,67600.0,14.8593,14.9583,14.8461,14.8923,67600.0
2008-08-15 15:00:00,22.57,22.67,22.53,22.58,72600.0,14.8923,14.9583,14.8659,14.8989,72600.0
2008-08-15 15:30:00,22.59,22.73,22.56,22.66,106100.0,14.9055,14.9979,14.8857,14.9517,106100.0
2008-08-18 09:30:00,22.87,22.87,22.31,22.5,203700.0,15.0902,15.0902,14.7207,14.8461,203700.0
2008-08-18 10:00:00,22.5,22.6,22.43,22.55,71500.0,14.8461,14.9121,14.7999,14.8791,71500.0
2008-08-18 10:30:00,22.55,22.64,22.45,22.55,62100.0,14.8791,14.9385,14.8131,14.8791,62100.0
2008-08-18 11:00:00,22.58,22.8,22.46,22.5,88900.0,14.8989,15.044,14.8197,14.8461,88900.0
2008-08-18 11:30:00,22.48,22.5,22.32,22.36,162700.0,14.8329,14.8461,14.7273,14.7537,162700.0
2008-08-18 12:00:00,22.35,22.54,22.33,22.54,68200.0,14.7471,14.8725,14.7339,14.8725,68200.0
2008-08-18 12:30:00,22.51,22.56,22.26,22.28,121700.0,14.8527,14.8857,14.6877,14.7009,121700.0
2008-08-18 13:00:00,22.28,22.46,22.28,22.42,61500.0,14.7009,14.8197,14.7009,14.7933,61500.0
2008-08-18 13:30:00,22.42,22.45,22.2,22.21,56200.0,14.7933,14.8131,14.6481,14.6547,56200.0
2008-08-18 14:00:00,22.21,22.21,22.03,22.05,60000.0,14.6547,14.6547,14.536,14.5492,60000.0
2008-08-18 14:30:00,22.07,22.07,21.95,22.01,64900.0,14.5624,14.5624,14.4832,14.5228,64900.0
2008-08-18 15:00:00,22.0,22.04,21.87,21.95,131000.0,14.5162,14.5426,14.4304,14.4832,131000.0
2008-08-18 15:30:00,21.95,22.04,21.91,21.99,145000.0,14.4832,14.5426,14.4568,14.5096,145000.0
2008-08-19 09:30:00,21.57,21.85,21.18,21.35,72600.0,14.2325,14.4172,13.9751,14.0873,72600.0
2008-08-19 10:00:00,21.35,21.42,20.93,21.04,71600.0,14.0873,14.1335,13.8102,13.8827,71600.0
2008-08-19 10:30:00,21.0,21.35,21.0,21.15,42900.0,13.8564,14.0873,13.8564,13.9553,42900.0
2008-08-19 11:00:00,21.18,21.22,20.99,21.1,26700.0,13.9751,14.0015,13.8498,13.9223,26700.0
2008-08-19 11:30:00,21.12,21.15,20.9,20.9,27100.0,13.9355,13.9553,13.7904,13.7904,27100.0
2008-08-19 12:00:00,20.93,21.1,20.84,21.05,33400.0,13.8102,13.9223,13.7508,13.8893,33400.0
2008-08-19 12:30:00,21.07,21.14,20.99,21.03,46500.0,13.9025,13.9487,13.8498,13.8761,46500.0
2008-08-19 13:00:00,21.03,21.18,20.95,21.17,48400.0,13.8761,13.9751,13.8234,13.9685,48400.0
2008-08-19 13:30:00,21.17,21.33,21.09,21.09,55900.0,13.9685,14.0741,13.9157,13.9157,55900.0
2008-08-19 14:00:00,21.07,21.16,20.93,20.98,45600.0,13.9025,13.9619,13.8102,13.8432,45600.0
2008-08-19 14:30:00,20.98,21.15,20.96,21.14,41100.0,13.8432,13.9553,13.83,13.9487,41100.0
2008-08-19 15:00:00,21.14,21.14,20.9,20.95,119900.0,13.9487,13.9487,13.7904,13.8234,119900.0
2008-08-19 15:30:00,20.97,21.13,20.95,21.1,417700.0,13.8366,13.9421,13.8234,13.9223,417700.0
2008-08-20 09:30:00,21.15,21.53,20.51,20.61,49500.0,13.9553,14.2061,13.533,13.599,49500.0
2008-08-20 10:00:00,20.54,20.94,20.21,20.69,57600.0,13.5528,13.8168,13.3351,13.6518,57600.0
2008-08-20 10:30:00,20.72,21.17,20.59,21.17,46700.0,13.6716,13.9685,13.5858,13.9685,46700.0
2008-08-20 11:00:00,21.17,21.18,20.86,20.92,35900.0,13.9685,13.9751,13.764,13.8036,35900.0
2008-08-20 11:30:00,20.92,20.96,20.62,20.85,33300.0,13.8036,13.83,13.6056,13.7574,33300.0
2008-08-20 12:00:00,20.87,20.89,20.62,20.71,42400.0,13.7706,13.7838,13.6056,13.665,42400.0
2008-08-20 12:30:00,20.71,20.77,20.59,20.64,21200.0,13.665,13.7046,13.5858,13.6188,21200.0
2008-08-20 13:00:00,20.65,20.84,20.64,20.82,24800.0,13.6254,13.7508,13.6188,13.7376,24800.0
2008-08-20 13:30:00,20.82,20.88,20.67,20.68,23800.0,13.7376,13.7772,13.6386,13.6452,23800.0
2008-08-20 14:00:00,20.67,20.67,20.31,20.38,58400.0,13.6386,13.6386,13.4011,13.4473,58400.0
2008-08-20 14:30:00,20.37,20.68,20.32,20.65,46600.0,13.4407,13.6452,13.4077,13.6254,46600.0
2008-08-20 15:00:00,20.65,20.86,20.6,20.69,77400.0,13.6254,13.764,13.5924,13.6518,77400.0
2008-08-20 15:30:00,20.7,20.97,20.62,20.91,97200.0,13.6584,13.8366,13.6056,13.797,97200.0
2008-08-21 09:30:00,20.71,20.87,20.5,20.69,50000.0,13.665,13.7706,13.5264,13.6518,50000.0
2008-08-21 10:00:00,20.71,20.93,20.61,20.86,25900.0,13.665,13.8102,13.599,13.764,25900.0
2008-08-21 10:30:00,20.82,20.96,20.64,20.81,63100.0,13.7376,13.83,13.6188,13.731,63100.0
2008-08-21 11:00:00,20.81,20.81,20.47,20.52,27300.0,13.731,13.731,13.5066,13.5396,27300.0
2008-08-21 11:30:00,20.55,20.66,20.4,20.56,45400.0,13.5594,13.632,13.4605,13.566,45400.0
2008-08-21 12:00:00,20.53,20.65,20.42,20.43,18800.0,13.5462,13.6254,13.4737,13.4802,18800.0
2008-08-21 12:30:00,20.46,20.53,20.37,20.4,23300.0,13.5,13.5462,13.4407,13.4605,23300.0
2008-08-21 13:00:00,20.42,20.57,20.37,20.47,27000.0,13.4737,13.5726,13.4407,13.5066,27000.0
2008-08-21 13:30:00,20.48,20.6,20.43,20.48,21900.0,13.5132,13.5924,13.4802,13.5132,21900.0
2008-08-21 14:00:00,20.47,20.63,20.43,20.56,30800.0,13.5066,13.6122,13.4802,13.566,30800.0
2008-08-21 14:30:00,20.56,20.7,20.53,20.54,32500.0,13.566,13.6584,13.5462,13.5528,32500.0
2008-08-21 15:00:00,20.55,20.65,20.51,20.51,51600.0,13.5594,13.6254,13.533,13.533,51600.0
2008-08-21 15:30:00,20.54,20.65,20.49,20.53,67100.0,13.5528,13.6254,13.5198,13.5462,67100.0
2008-08-22 09:30:00,21.01,22.05,20.74,21.08,63200.0,13.8629,14.5492,13.6848,13.9091,63200.0
2008-08-22 10:00:00,21.07,21.11,20.83,20.88,73800.0,13.9025,13.9289,13.7442,13.7772,73800.0
2008-08-22 10:30:00,20.87,20.95,20.83,20.84,24900.0,13.7706,13.8234,13.7442,13.7508,24900.0
2008-08-22 11:00:00,20.79,20.8,20.48,20.54,27500.0,13.7178,13.7244,13.5132,13.5528,27500.0
2008-08-22 11:30:00,20.56,20.58,20.11,20.28,51300.0,13.566,13.5792,13.2691,13.3813,51300.0
2008-08-22 12:00:00,20.26,20.4,20.13,20.4,30900.0,13.3681,13.4605,13.2823,13.4605,30900.0
2008-08-22 12:30:00,20.41,20.72,20.41,20.71,46700.0,13.4671,13.6716,13.4671,13.665,46700.0
2008-08-22 13:00:00,20.7,20.96,20.7,20.94,33800.0,13.6584,13.83,13.6584,13.8168,33800.0
2008-08-22 13:30:00,20.96,21.0,20.82,20.82,21500.0,13.83,13.8564,13.7376,13.7376,21500.0
2008-08-22 14:00:00,20.81,21.0,20.74,20.92,77500.0,13.731,13.8564,13.6848,13.8036,77500.0
2008-08-22 14:30:00,20.9,20.92,20.68,20.73,65200.0,13.7904,13.8036,13.6452,13.6782,65200.0
2008-08-22 15:00:00,20.74,20.89,20.7,20.77,58500.0,13.6848,13.7838,13.6584,13.7046,58500.0
2008-08-22 15:30:00,20.78,20.95,20.78,20.89,155400.0,13.7112,13.8234,13.7112,13.7838,155400.0
2008-08-25 09:30:00,20.88,21.02,20.56,20.7,41200.0,13.7772,13.8695,13.566,13.6584,41200.0
2008-08-25 10:00:00,20.75,20.85,20.62,20.75,50300.0,13.6914,13.7574,13.6056,13.6914,50300.0
2008-08-25 10:30:00,20.73,20.78,20.54,20.59,28000.0,13.6782,13.7112,13.5528,13.5858,28000.0
2008-08-25 11:00:00,20.57,20.65,20.43,20.49,20600.0,13.5726,13.6254,13.4802,13.5198,20600.0
2008-08-25 11:30:00,20.49,20.5,20.3,20.35,26000.0,13.5198,13.5264,13.3945,13.4275,26000.0
2008-08-25 12:00:00,20.31,20.51,20.31,20.39,49400.0,13.4011,13.533,13.4011,13.4539,49400.0
2008-08-25 12:30:00,20.4,20.54,20.38,20.45,35500.0,13.4605,13.5528,13.4473,13.4934,35500.0
2008-08-25 13:00:00,20.47,20.56,20.45,20.48,71700.0,13.5066,13.566,13.4934,13.5132,71700.0
2008-08-25 13:30:00,20.46,20.53,20.44,20.47,26600.0,13.5,13.5462,13.4868,13.5066,26600.0
2008-08-25 14:00:00,20.48,20.49,20.35,20.38,41500.0,13.5132,13.5198,13.4275,13.4473,41500.0
2008-08-25 14:30:00,20.38,20.44,20.31,20.39,40500.0,13.4473,13.4868,13.4011,13.4539,40500.0
2008-08-25 15:00:00,20.39,20.47,20.3,20.43,47000.0,13.4539,13.5066,13.3945,13.4802,47000.0
2008-08-25 15:30:00,20.43,20.53,20.37,20.41,73200.0,13.4802,13.5462,13.4407,13.4671,73200.0
2008-08-26 09:30:00,20.5,20.72,20.27,20.55,40500.0,13.5264,13.6716,13.3747,13.5594,40500.0
2008-08-26 10:00:00,20.55,20.68,20.42,20.56,40500.0,13.5594,13.6452,13.4737,13.566,40500.0
2008-08-26 10:30:00,20.54,20.79,20.54,20.72,33700.0,13.5528,13.7178,13.5528,13.6716,33700.0
2008-08-26 11:00:00,20.74,20.76,20.65,20.68,30800.0,13.6848,13.698,13.6254,13.6452,30800.0
2008-08-26 11:30:00,20.67,20.75,20.63,20.74,33400.0,13.6386,13.6914,13.6122,13.6848,33400.0
2008-08-26 12:00:00,20.73,20.76,20.66,20.69,33400.0,13.6782,13.698,13.632,13.6518,33400.0
2008-08-26 12:30:00,20.69,20.72,20.52,20.53,21300.0,13.6518,13.6716,13.5396,13.5462,21300.0
2008-08-26 13:00:00,20.51,20.55,20.42,20.42,10900.0,13.533,13.5594,13.4737,13.4737,10900.0
2008-08-26 13:30:00,20.42,20.42,20.28,20.3,20600.0,13.4737,13.4737,13.3813,13.3945,20600.0
2008-08-26 14:00:00,20.28,20.3,20.08,20.12,32900.0,13.3813,13.3945,13.2493,13.2757,32900.0
2008-08-26 14:30:00,20.11,20.15,19.95,20.12,52300.0,13.2691,13.2955,13.1635,13.2757,52300.0
2008-08-26 15:00:00,20.14,20.41,20.13,20.38,47000.0,13.2889,13.4671,13.2823,13.4473,47000.0
2008-08-26 15:30:00,20.38,20.72,20.38,20.67,153000.0,13.4473,13.6716,13.4473,13.6386,153000.0
2008-08-27 09:30:00,20.79,20.84,20.5,20.64,43800.0,13.7178,13.7508,13.5264,13.6188,43800.0
2008-08-27 10:00:00,20.62,20.95,20.62,20.86,29600.0,13.6056,13.8234,13.6056,13.764,29600.0
2008-08-27 10:30:00,20.86,20.93,20.75,20.81,36700.0,13.764,13.8102,13.6914,13.731,36700.0
2008-08-27 11:00:00,20.77,20.92,20.76,20.89,14500.0,13.7046,13.8036,13.698,13.7838,14500.0
2008-08-27 11:30:00,20.88,21.04,20.84,21.02,22800.0,13.7772,13.8827,13.7508,13.8695,22800.0
2008-08-27 12:00:00,21.04,21.36,21.04,21.28,29700.0,13.8827,14.0939,13.8827,14.0411,29700.0
2008-08-27 12:30:00,21.26,21.38,21.15,21.21,30900.0,14.0279,14.1071,13.9553,13.9949,30900.0
2008-08-27 13:00:00,21.21,21.21,20.92,20.94,28100.0,13.9949,13.9949,13.8036,13.8168,28100.0
2008-08-27 13:30:00,20.94,20.95,20.84,20.88,20600.0,13.8168,13.8234,13.7508,13.7772,20600.0
2008-08-27 14:00:00,20.84,20.89,20.78,20.87,26800.0,13.7508,13.7838,13.7112,13.7706,26800.0
2008-08-27 14:30:00,20.88,21.14,20.86,21.05,34200.0,13.7772,13.9487,13.764,13.8893,34200.0
2008-08-27 15:00:00,21.05,21.09,20.95,21.01,68200.0,13.8893,13.9157,13.8234,13.8629,68200.0
2008-08-27 15:30:00,21.01,21.06,20.85,21.0,180300.0,13.8629,13.8959,13.7574,13.8564,180300.0
2008-08-28 09:30:00,21.07,21.19,20.88,20.94,22800.0,13.9025,13.9817,13.7772,13.8168,22800.0
2008-08-28 10:00:00,20.96,21.2,20.9,21.2,19600.0,13.83,13.9883,13.7904,13.9883,19600.0
2008-08-28 10:30:00,21.25,21.37,21.18,21.28,47600.0,14.0213,14.1005,13.9751,14.0411,47600.0
2008-08-28 11:00:00,21.3,21.35,21.22,21.35,31500.0,14.0543,14.0873,14.0015,14.0873,31500.0
2008-08-28 11:30:00,21.35,21.59,21.33,21.47,46400.0,14.0873,14.2456,14.0741,14.1665,46400.0
2008-08-28 12:00:00,21.52,21.58,21.44,21.57,11000.0,14.1995,14.239,14.1467,14.2325,11000.0
2008-08-28 12:30:00,21.54,21.59,21.44,21.47,13400.0,14.2127,14.2456,14.1467,14.1665,13400.0
2008-08-28 13:00:00,21.47,21.49,21.39,21.42,19100.0,14.1665,14.1797,14.1137,14.1335,19100.0
2008-08-28 13:30:00,21.41,21.42,21.25,21.31,38900.0,14.1269,14.1335,14.0213,14.0609,38900.0
2008-08-28 14:00:00,21.32,21.46,21.25,21.42,52600.0,14.0675,14.1599,14.0213,14.1335,52600.0
2008-08-28 14:30:00,21.43,21.68,21.43,21.54,46700.0,14.1401,14.305,14.1401,14.2127,46700.0
2008-08-28 15:00:00,21.53,21.69,21.4,21.51,87400.0,14.2061,14.3116,14.1203,14.1929,87400.0
2008-08-28 15:30:00,21.53,21.78,21.47,21.75,85000.0,14.2061,14.371,14.1665,14.3512,85000.0
2008-08-29 09:30:00,21.52,21.56,21.11,21.44,49900.0,14.1995,14.2259,13.9289,14.1467,49900.0
2008-08-29 10:00:00,21.46,21.49,21.02,21.07,48600.0,14.1599,14.1797,13.8695,13.9025,48600.0
2008-08-29 10:30:00,21.07,21.24,21.03,21.03,46200.0,13.9025,14.0147,13.8761,13.8761,46200.0
2008-08-29 11:00:00,21.05,21.23,21.03,21.19,30800.0,13.8893,14.0081,13.8761,13.9817,30800.0
2008-08-29 11:30:00,21.19,21.25,21.12,21.2,40200.0,13.9817,14.0213,13.9355,13.9883,40200.0
2008-08-29 12:00:00,21.17,21.25,21.04,21.21,26500.0,13.9685,14.0213,13.8827,13.9949,26500.0
2008-08-29 12:30:00,21.25,21.38,21.2,21.35,20300.0,14.0213,14.1071,13.9883,14.0873,20300.0
2008-08-29 13:00:00,21.34,21.48,21.32,21.46,33800.0,14.0807,14.1731,14.0675,14.1599,33800.0
2008-08-29 13:30:00,21.49,21.57,21.44,21.44,27800.0,14.1797,14.2325,14.1467,14.1467,27800.0
2008-08-29 14:00:00,21.48,21.68,21.43,21.68,40900.0,14.1731,14.305,14.1401,14.305,40900.0
2008-08-29 14:30:00,21.7,21.83,21.68,21.72,105000.0,14.3182,14.404,14.305,14.3314,105000.0
2008-08-29 15:00:00,21.72,21.75,21.36,21.38,77400.0,14.3314,14.3512,14.0939,14.1071,77400.0
2008-08-29 15:30:00,21.36,21.49,21.29,21.32,111100.0,14.0939,14.1797,14.0477,14.0675,111100.0
2008-09-02 09:30:00,21.84,22.22,21.81,21.87,86700.0,14.4106,14.6613,14.3908,14.4304,86700.0
2008-09-02 10:00:00,21.87,21.99,21.81,21.89,103900.0,14.4304,14.5096,14.3908,14.4436,103900.0
2008-09-02 10:30:00,21.88,21.95,21.65,21.88,104700.0,14.437,14.4832,14.2852,14.437,104700.0
2008-09-02 11:00:00,21.88,22.07,21.85,22.06,54000.0,14.437,14.5624,14.4172,14.5558,54000.0
2008-09-02 11:30:00,22.07,22.13,21.92,22.04,53400.0,14.5624,14.602,14.4634,14.5426,53400.0
2008-09-02 12:00:00,22.07,22.18,21.89,21.9,61100.0,14.5624,14.6349,14.4436,14.4502,61100.0
2008-09-02 12:30:00,21.9,22.02,21.89,22.01,57900.0,14.4502,14.5294,14.4436,14.5228,57900.0
2008-09-02 13:00:00,21.98,22.12,21.94,22.1,45300.0,14.503,14.5954,14.4766,14.5822,45300.0
2008-09-02 13:30:00,22.12,22.23,21.94,21.96,81700.0,14.5954,14.6679,14.4766,14.4898,81700.0
2008-09-02 14:00:00,21.95,22.04,21.95,21.99,90200.0,14.4832,14.5426,14.4832,14.5096,90200.0
2008-09-02 14:30:00,22.0,22.11,21.94,21.97,122500.0,14.5162,14.5888,14.4766,14.4964,122500.0
2008-09-02 15:00:00,21.98,22.06,21.92,22.01,81900.0,14.503,14.5558,14.4634,14.5228,81900.0
2008-09-02 15:30:00,22.02,22.19,22.0,22.15,115700.0,14.5294,14.6415,14.5162,14.6152,115700.0
2008-09-03 09:30:00,22.18,22.24,21.9,22.12,59700.0,14.6349,14.6745,14.4502,14.5954,59700.0
2008-09-03 10:00:00,22.17,22.8,22.16,22.61,119100.0,14.6283,15.044,14.6217,14.9187,119100.0
2008-09-03 10:30:00,22.62,22.82,22.61,22.75,79300.0,14.9253,15.0572,14.9187,15.011,79300.0
2008-09-03 11:00:00,22.76,22.97,22.75,22.95,63700.0,15.0176,15.1562,15.011,15.143,63700.0
2008-09-03 11:30:00,22.91,22.94,22.7,22.83,48100.0,15.1166,15.1364,14.9781,15.0638,48100.0
2008-09-03 12:00:00,22.84,22.93,22.77,22.91,61300.0,15.0704,15.1298,15.0242,15.1166,61300.0
2008-09-03 12:30:00,22.92,22.95,22.81,22.86,23800.0,15.1232,15.143,15.0506,15.0836,23800.0
2008-09-03 13:00:00,22.87,22.93,22.8,22.92,60200.0,15.0902,15.1298,15.044,15.1232,60200.0
2008-09-03 13:30:00,22.91,22.96,22.82,22.9,28800.0,15.1166,15.1496,15.0572,15.11,28800.0
2008-09-03 14:00:00,22.91,22.99,22.75,22.85,77000.0,15.1166,15.1694,15.011,15.077,77000.0
2008-09-03 14:30:00,22.86,22.94,22.83,22.92,71500.0,15.0836,15.1364,15.0638,15.1232,71500.0
2008-09-03 15:00:00,22.91,22.95,22.8,22.91,79800.0,15.1166,15.143,15.044,15.1166,79800.0
2008-09-03 15:30:00,22.9,23.05,22.89,22.98,125500.0,15.11,15.209,15.1034,15.1628,125500.0
2008-09-04 09:30:00,22.5,22.95,22.43,22.66,77000.0,14.8461,15.143,14.7999,14.9517,77000.0
2008-09-04 10:00:00,22.69,22.86,22.68,22.7,25700.0,14.9715,15.0836,14.9649,14.9781,25700.0
2008-09-04 10:30:00,22.71,22.71,22.5,22.63,33700.0,14.9847,14.9847,14.8461,14.9319,33700.0
2008-09-04 11:00:00,22.6,22.63,22.39,22.51,33300.0,14.9121,14.9319,14.7735,14.8527,33300.0
2008-09-04 11:30:00,22.53,22.54,22.38,22.45,24700.0,14.8659,14.8725,14.7669,14.8131,24700.0
2008-09-04 12:00:00,22.46,22.47,22.33,22.34,13000.0,14.8197,14.8263,14.7339,14.7405,13000.0
2008-09-04 12:30:00,22.35,22.38,22.23,22.25,17800.0,14.7471,14.7669,14.6679,14.6811,17800.0
2008-09-04 13:00:00,22.25,22.31,22.23,22.25,14100.0,14.6811,14.7207,14.6679,14.6811,14100.0
2008-09-04 13:30:00,22.25,22.31,22.2,22.3,10200.0,14.6811,14.7207,14.6481,14.7141,10200.0
2008-09-04 14:00:00,22.29,22.36,22.14,22.32,79800.0,14.7075,14.7537,14.6086,14.7273,79800.0
2008-09-04 14:30:00,22.31,22.37,22.25,22.34,38800.0,14.7207,14.7603,14.6811,14.7405,38800.0
2008-09-04 15:00:00,22.35,22.61,22.29,22.38,58300.0,14.7471,14.9187,14.7075,14.7669,58300.0
2008-09-04 15:30:00,22.38,22.47,22.22,22.24,300800.0,14.7669,14.8263,14.6613,14.6745,300800.0
2008-09-05 09:30:00,22.09,22.49,22.09,22.11,65100.0,14.5756,14.8395,14.5756,14.5888,65100.0
2008-09-05 10:00:00,22.1,22.2,21.81,21.94,54300.0,14.5822,14.6481,14.3908,14.4766,54300.0
2008-09-05 10:30:00,21.94,22.03,21.81,21.81,46100.0,14.4766,14.536,14.3908,14.3908,46100.0
2008-09-05 11:00:00,21.83,21.87,21.61,21.7,61600.0,14.404,14.4304,14.2588,14.3182,61600.0
2008-09-05 11:30:00,21.7,22.26,21.69,22.16,132100.0,14.3182,14.6877,14.3116,14.6217,132100.0
2008-09-05 12:00:00,22.16,22.39,22.12,22.37,55200.0,14.6217,14.7735,14.5954,14.7603,55200.0
2008-09-05 12:30:00,22.4,22.54,22.29,22.31,45200.0,14.7801,14.8725,14.7075,14.7207,45200.0
2008-09-05 13:00:00,22.33,22.59,22.31,22.55,28200.0,14.7339,14.9055,14.7207,14.8791,28200.0
2008-09-05 13:30:00,22.54,22.66,22.34,22.35,51100.0,14.8725,14.9517,14.7405,14.7471,51100.0
2008-09-05 14:00:00,22.36,22.41,22.28,22.4,57400.0,14.7537,14.7867,14.7009,14.7801,57400.0
2008-09-05 14:30:00,22.4,22.77,22.36,22.67,91400.0,14.7801,15.0242,14.7537,14.9583,91400.0
2008-09-05 15:00:00,22.62,22.7,22.51,22.63,159300.0,14.9253,14.9781,14.8527,14.9319,159300.0
2008-09-05 15:30:00,22.62,22.98,22.62,22.83,150300.0,14.9253,15.1628,14.9253,15.0638,150300.0
2008-09-08 09:30:00,24.13,26.0,24.13,24.36,284500.0,15.9216,17.1555,15.9216,16.0734,284500.0
2008-09-08 10:00:00,24.36,24.63,24.05,24.25,179100.0,16.0734,16.2515,15.8688,16.0008,179100.0
2008-09-08 10:30:00,24.21,24.36,23.79,23.86,213800.0,15.9744,16.0734,15.6973,15.7435,213800.0
2008-09-08 11:00:00,23.8,24.09,23.62,23.67,75500.0,15.7039,15.8952,15.5851,15.6181,75500.0
2008-09-08 11:30:00,23.68,24.83,23.39,23.5,303700.0,15.6247,16.3835,15.4333,15.5059,303700.0
2008-09-08 12:00:00,23.54,23.54,23.2,23.41,69200.0,15.5323,15.5323,15.308,15.4465,69200.0
2008-09-08 12:30:00,23.41,24.18,23.41,24.11,108200.0,15.4465,15.9546,15.4465,15.9084,108200.0
2008-09-08 13:00:00,24.1,24.15,23.89,24.04,75700.0,15.9018,15.9348,15.7632,15.8622,75700.0
2008-09-08 13:30:00,24.02,24.14,24.0,24.03,100600.0,15.849,15.9282,15.8358,15.8556,100600.0
2008-09-08 14:00:00,24.04,24.22,24.0,24.15,66800.0,15.8622,15.981,15.8358,15.9348,66800.0
2008-09-08 14:30:00,24.15,24.29,24.05,24.29,231200.0,15.9348,16.0272,15.8688,16.0272,231200.0
2008-09-08 15:00:00,24.28,24.75,24.19,24.56,188300.0,16.0206,16.3307,15.9612,16.2053,188300.0
2008-09-08 15:30:00,24.56,24.68,24.46,24.6,185000.0,16.2053,16.2845,16.1393,16.2317,185000.0
2008-09-09 09:30:00,23.2,24.09,22.56,24.0,140400.0,15.308,15.8952,14.8857,15.8358,140400.0
2008-09-09 10:00:00,23.97,24.0,23.67,23.76,122800.0,15.816,15.8358,15.6181,15.6775,122800.0
2008-09-09 10:30:00,23.75,23.98,23.43,23.67,107700.0,15.6709,15.8226,15.4597,15.6181,107700.0
2008-09-09 11:00:00,23.67,24.07,23.58,23.98,110300.0,15.6181,15.882,15.5587,15.8226,110300.0
2008-09-09 11:30:00,24.0,24.3,23.86,24.03,128000.0,15.8358,16.0338,15.7435,15.8556,128000.0
2008-09-09 12:00:00,24.05,24.25,23.95,24.06,100800.0,15.8688,16.0008,15.8028,15.8754,100800.0
2008-09-09 12:30:00,24.05,24.22,23.93,24.14,62600.0,15.8688,15.981,15.7896,15.9282,62600.0
2008-09-09 13:00:00,24.13,24.29,23.96,23.96,61300.0,15.9216,16.0272,15.8094,15.8094,61300.0
2008-09-09 13:30:00,23.95,24.06,23.62,23.62,107100.0,15.8028,15.8754,15.5851,15.5851,107100.0
2008-09-09 14:00:00,23.63,23.95,23.59,23.82,123100.0,15.5917,15.8028,15.5653,15.7171,123100.0
2008-09-09 14:30:00,23.82,23.83,23.46,23.61,107700.0,15.7171,15.7237,15.4795,15.5785,107700.0
2008-09-09 15:00:00,23.65,23.97,23.47,23.75,181000.0,15.6049,15.816,15.4861,15.6709,181000.0
2008-09-09 15:30:00,23.79,23.87,23.45,23.48,156100.0,15.6973,15.7501,15.4729,15.4927,156100.0
2008-09-10 09:30:00,23.35,23.35,21.33,21.95,352200.0,15.4069,15.4069,14.0741,14.4832,352200.0
2008-09-10 10:00:00,21.95,22.15,21.78,21.81,176000.0,14.4832,14.6152,14.371,14.3908,176000.0
2008-09-10 10:30:00,21.81,21.93,21.05,21.05,187000.0,14.3908,14.47,13.8893,13.8893,187000.0
2008-09-10 11:00:00,21.05,21.24,20.82,20.83,126000.0,13.8893,14.0147,13.7376,13.7442,126000.0
2008-09-10 11:30:00,20.82,21.32,20.76,21.05,161800.0,13.7376,14.0675,13.698,13.8893,161800.0
2008-09-10 12:00:00,21.05,21.36,20.96,21.14,66100.0,13.8893,14.0939,13.83,13.9487,66100.0
2008-09-10 12:30:00,21.18,21.47,21.14,21.35,51900.0,13.9751,14.1665,13.9487,14.0873,51900.0
2008-09-10 13:00:00,21.33,21.54,21.27,21.44,55900.0,14.0741,14.2127,14.0345,14.1467,55900.0
2008-09-10 13:30:00,21.44,21.7,21.44,21.6,72000.0,14.1467,14.3182,14.1467,14.2522,72000.0
2008-09-10 14:00:00,21.62,22.19,21.54,22.05,143100.0,14.2654,14.6415,14.2127,14.5492,143100.0
2008-09-10 14:30:00,22.05,22.24,21.75,21.85,97400.0,14.5492,14.6745,14.3512,14.4172,97400.0
2008-09-10 15:00:00,21.87,22.28,21.85,21.98,182600.0,14.4304,14.7009,14.4172,14.503,182600.0
2008-09-10 15:30:00,21.97,22.13,21.8,21.9,452400.0,14.4964,14.602,14.3842,14.4502,452400.0
2008-09-11 09:30:00,21.44,21.94,21.12,21.85,133000.0,14.1467,14.4766,13.9355,14.4172,133000.0
2008-09-11 10:00:00,21.83,22.33,21.76,21.76,207600.0,14.404,14.7339,14.3578,14.3578,207600.0
2008-09-11 10:30:00,21.74,21.89,21.54,21.73,105100.0,14.3446,14.4436,14.2127,14.338,105100.0
2008-09-11 11:00:00,21.78,21.86,21.41,21.58,54900.0,14.371,14.4238,14.1269,14.239,54900.0
2008-09-11 11:30:00,21.59,21.87,21.51,21.58,77800.0,14.2456,14.4304,14.1929,14.239,77800.0
2008-09-11 12:00:00,21.63,21.87,21.4,21.54,70300.0,14.272,14.4304,14.1203,14.2127,70300.0
2008-09-11 12:30:00,21.54,21.68,21.39,21.49,82300.0,14.2127,14.305,14.1137,14.1797,82300.0
2008-09-11 13:00:00,21.48,21.55,21.25,21.51,60500.0,14.1731,14.2193,14.0213,14.1929,60500.0
2008-09-11 13:30:00,21.5,21.82,21.41,21.74,76200.0,14.1863,14.3974,14.1269,14.3446,76200.0
2008-09-11 14:00:00,21.74,22.04,21.6,22.01,134300.0,14.3446,14.5426,14.2522,14.5228,134300.0
2008-09-11 14:30:00,22.03,22.3,21.87,22.1,111800.0,14.536,14.7141,14.4304,14.5822,111800.0
2008-09-11 15:00:00,22.09,22.29,21.78,21.78,114900.0,14.5756,14.7075,14.371,14.371,114900.0
2008-09-11 15:30:00,21.82,22.35,21.71,22.32,172500.0,14.3974,14.7471,14.3248,14.7273,172500.0
2008-09-12 09:30:00,22.1,22.74,21.87,22.45,70300.0,14.5822,15.0044,14.4304,14.8131,70300.0
2008-09-12 10:00:00,22.45,23.06,22.4,22.84,104500.0,14.8131,15.2156,14.7801,15.0704,104500.0
2008-09-12 10:30:00,22.8,23.07,22.62,23.07,84100.0,15.044,15.2222,14.9253,15.2222,84100.0
2008-09-12 11:00:00,23.1,23.4,23.01,23.2,65300.0,15.242,15.4399,15.1826,15.308,65300.0
2008-09-12 11:30:00,23.19,23.36,22.95,23.08,64900.0,15.3014,15.4135,15.143,15.2288,64900.0
2008-09-12 12:00:00,23.08,23.14,22.88,23.0,43700.0,15.2288,15.2684,15.0968,15.176,43700.0
2008-09-12 12:30:00,23.02,23.06,22.61,22.64,43100.0,15.1892,15.2156,14.9187,14.9385,43100.0
2008-09-12 13:00:00,22.61,22.92,22.56,22.83,62400.0,14.9187,15.1232,14.8857,15.0638,62400.0
2008-09-12 13:30:00,22.83,23.35,22.68,23.31,100600.0,15.0638,15.4069,14.9649,15.3805,100600.0
2008-09-12 14:00:00,23.33,23.39,23.05,23.13,76200.0,15.3937,15.4333,15.209,15.2618,76200.0
2008-09-12 14:30:00,23.12,23.33,23.08,23.19,77600.0,15.2552,15.3937,15.2288,15.3014,77600.0
2008-09-12 15:00:00,23.17,23.23,23.06,23.21,86700.0,15.2882,15.3278,15.2156,15.3146,86700.0
2008-09-12 15:30:00,23.22,23.28,22.99,23.19,139800.0,15.3212,15.3608,15.1694,15.3014,139800.0
2008-09-15 09:30:00,21.79,22.62,20.74,22.17,354500.0,14.3776,14.9253,13.6848,14.6283,354500.0
2008-09-15 10:00:00,22.14,22.65,22.13,22.49,55200.0,14.6086,14.9451,14.602,14.8395,55200.0
2008-09-15 10:30:00,22.5,22.75,22.02,22.49,122700.0,14.8461,15.011,14.5294,14.8395,122700.0
2008-09-15 11:00:00,22.5,23.25,22.5,23.11,95600.0,14.8461,15.341,14.8461,15.2486,95600.0
2008-09-15 11:30:00,23.1,23.26,22.21,22.36,138800.0,15.242,15.3476,14.6547,14.7537,138800.0
2008-09-15 12:00:00,22.37,22.86,22.36,22.82,78700.0,14.7603,15.0836,14.7537,15.0572,78700.0
2008-09-15 12:30:00,22.81,22.93,22.67,22.9,46000.0,15.0506,15.1298,14.9583,15.11,46000.0
2008-09-15 13:00:00,22.91,23.19,22.86,22.92,61900.0,15.1166,15.3014,15.0836,15.1232,61900.0
2008-09-15 13:30:00,22.93,22.96,22.21,22.42,90300.0,15.1298,15.1496,14.6547,14.7933,90300.0
2008-09-15 14:00:00,22.35,22.77,22.13,22.46,77800.0,14.7471,15.0242,14.602,14.8197,77800.0
2008-09-15 14:30:00,22.47,22.61,22.3,22.46,65900.0,14.8263,14.9187,14.7141,14.8197,65900.0
2008-09-15 15:00:00,22.46,22.47,21.87,22.09,93300.0,14.8197,14.8263,14.4304,14.5756,93300.0
2008-09-15 15:30:00,22.12,22.58,22.09,22.21,193100.0,14.5954,14.8989,14.5756,14.6547,193100.0
2008-09-16 09:30:00,22.18,22.44,21.18,22.09,127700.0,14.6349,14.8065,13.9751,14.5756,127700.0
2008-09-16 10:00:00,22.09,23.21,22.06,23.07,170700.0,14.5756,15.3146,14.5558,15.2222,170700.0
2008-09-16 10:30:00,23.07,23.62,22.9,23.6,218700.0,15.2222,15.5851,15.11,15.5719,218700.0
2008-09-16 11:00:00,23.61,23.89,23.09,23.22,181400.0,15.5785,15.7632,15.2354,15.3212,181400.0
2008-09-16 11:30:00,23.22,23.6,23.19,23.54,79200.0,15.3212,15.5719,15.3014,15.5323,79200.0
2008-09-16 12:00:00,23.56,23.65,23.13,23.19,106200.0,15.5455,15.6049,15.2618,15.3014,106200.0
2008-09-16 12:30:00,23.19,23.26,22.95,23.26,80700.0,15.3014,15.3476,15.143,15.3476,80700.0
2008-09-16 13:00:00,23.28,23.42,23.23,23.35,41300.0,15.3608,15.4531,15.3278,15.4069,41300.0
2008-09-16 13:30:00,23.37,23.38,23.13,23.19,37500.0,15.4201,15.4267,15.2618,15.3014,37500.0
2008-09-16 14:00:00,23.2,23.63,22.67,22.8,121300.0,15.308,15.5917,14.9583,15.044,121300.0
2008-09-16 14:30:00,22.79,23.46,22.74,23.08,237500.0,15.0374,15.4795,15.0044,15.2288,237500.0
2008-09-16 15:00:00,23.05,23.42,22.94,23.12,114900.0,15.209,15.4531,15.1364,15.2552,114900.0
2008-09-16 15:30:00,23.12,23.64,23.1,23.62,223200.0,15.2552,15.5983,15.242,15.5851,223200.0
2008-09-17 09:30:00,23.18,24.05,22.57,23.56,139100.0,15.2948,15.8688,14.8923,15.5455,139100.0
2008-09-17 10:00:00,23.58,23.6,22.99,23.05,106800.0,15.5587,15.5719,15.1694,15.209,106800.0
2008-09-17 10:30:00,23.04,23.1,22.54,22.55,75700.0,15.2024,15.242,14.8725,14.8791,75700.0
2008-09-17 11:00:00,22.57,22.65,21.95,22.1,80900.0,14.8923,14.9451,14.4832,14.5822,80900.0
2008-09-17 11:30:00,22.06,22.39,22.05,22.33,69400.0,14.5558,14.7735,14.5492,14.7339,69400.0
2008-09-17 12:00:00,22.29,22.37,21.96,22.1,59400.0,14.7075,14.7603,14.4898,14.5822,59400.0
2008-09-17 12:30:00,22.1,22.32,21.95,21.95,91000.0,14.5822,14.7273,14.4832,14.4832,91000.0
2008-09-17 13:00:00,21.96,22.15,21.85,21.85,70700.0,14.4898,14.6152,14.4172,14.4172,70700.0
2008-09-17 13:30:00,21.87,21.94,21.56,21.61,158800.0,14.4304,14.4766,14.2259,14.2588,158800.0
2008-09-17 14:00:00,21.64,21.97,21.53,21.97,145100.0,14.2786,14.4964,14.2061,14.4964,145100.0
2008-09-17 14:30:00,22.0,22.08,21.74,21.96,132500.0,14.5162,14.569,14.3446,14.4898,132500.0
2008-09-17 15:00:00,21.95,22.11,21.87,21.95,203900.0,14.4832,14.5888,14.4304,14.4832,203900.0
2008-09-17 15:30:00,21.94,22.08,21.64,21.75,170800.0,14.4766,14.569,14.2786,14.3512,170800.0
2008-09-18 09:30:00,21.99,22.96,21.87,22.19,85800.0,14.5096,15.1496,14.4304,14.6415,85800.0
2008-09-18 10:00:00,22.18,22.3,21.92,22.08,93300.0,14.6349,14.7141,14.4634,14.569,93300.0
2008-09-18 10:30:00,22.09,22.24,21.89,21.92,91400.0,14.5756,14.6745,14.4436,14.4634,91400.0
2008-09-18 11:00:00,21.9,22.0,21.63,21.9,96000.0,14.4502,14.5162,14.272,14.4502,96000.0
2008-09-18 11:30:00,21.92,22.05,21.7,21.9,108400.0,14.4634,14.5492,14.3182,14.4502,108400.0
2008-09-18 12:00:00,21.87,21.98,21.66,21.74,90900.0,14.4304,14.503,14.2918,14.3446,90900.0
2008-09-18 12:30:00,21.74,21.74,20.82,20.96,132800.0,14.3446,14.3446,13.7376,13.83,132800.0
2008-09-18 13:00:00,20.99,22.34,20.99,22.13,208300.0,13.8498,14.7405,13.8498,14.602,208300.0
2008-09-18 13:30:00,22.1,22.93,22.01,22.55,189500.0,14.5822,15.1298,14.5228,14.8791,189500.0
2008-09-18 14:00:00,22.62,22.64,21.83,21.96,162300.0,14.9253,14.9385,14.404,14.4898,162300.0
2008-09-18 14:30:00,21.96,22.9,21.94,22.88,199700.0,14.4898,15.11,14.4766,15.0968,199700.0
2008-09-18 15:00:00,22.86,24.87,22.82,24.45,477200.0,15.0836,16.4099,15.0572,16.1328,477200.0
2008-09-18 15:30:00,24.49,24.98,20.75,22.89,535800.0,16.1591,16.4825,13.6914,15.1034,535800.0
2008-09-19 09:30:00,30.0,31.0,25.5,26.07,243200.0,19.7948,20.4546,16.8256,17.2017,243200.0
2008-09-19 10:00:00,26.02,26.49,24.0,25.0,351300.0,17.1687,17.4788,15.8358,16.4957,351300.0
2008-09-19 10:30:00,25.0,26.22,24.82,25.87,163900.0,16.4957,17.3006,16.3769,17.0697,163900.0
2008-09-19 11:00:00,25.86,26.4,25.86,26.23,172200.0,17.0631,17.4194,17.0631,17.3072,172200.0
2008-09-19 11:30:00,26.22,26.5,26.07,26.24,192100.0,17.3006,17.4854,17.2017,17.3138,192100.0
2008-09-19 12:00:00,26.33,26.65,26.2,26.57,273500.0,17.3732,17.5844,17.2874,17.5316,273500.0
2008-09-19 12:30:00,26.52,27.57,26.2,26.31,85400.0,17.4986,18.1914,17.2874,17.36,85400.0
2008-09-19 13:00:00,26.34,26.66,26.3,26.35,37600.0,17.3798,17.591,17.3534,17.3864,37600.0
2008-09-19 13:30:00,26.37,26.59,26.29,26.34,64000.0,17.3996,17.5448,17.3468,17.3798,64000.0
2008-09-19 14:00:00,26.33,27.34,26.3,26.34,103000.0,17.3732,18.0396,17.3534,17.3798,103000.0
2008-09-19 14:30:00,26.35,26.85,26.32,26.75,189800.0,17.3864,17.7163,17.3666,17.6504,189800.0
2008-09-19 15:00:00,26.75,26.83,26.5,26.75,88900.0,17.6504,17.7031,17.4854,17.6504,88900.0
2008-09-19 15:30:00,26.79,27.1,26.6,26.6,171100.0,17.6767,17.8813,17.5514,17.5514,171100.0
2008-09-22 09:30:00,27.27,28.0,27.27,27.8,76400.0,17.9935,18.4751,17.9935,18.3432,76400.0
2008-09-22 10:00:00,27.79,27.8,26.62,26.85,66900.0,18.3366,18.3432,17.5646,17.7163,66900.0
2008-09-22 10:30:00,26.87,26.92,26.28,26.35,27300.0,17.7295,17.7625,17.3402,17.3864,27300.0
2008-09-22 11:00:00,26.34,26.39,26.07,26.36,47000.0,17.3798,17.4128,17.2017,17.393,47000.0
2008-09-22 11:30:00,26.36,26.4,26.24,26.31,56600.0,17.393,17.4194,17.3138,17.36,56600.0
2008-09-22 12:00:00,26.28,26.33,26.24,26.26,29000.0,17.3402,17.3732,17.3138,17.327,29000.0
2008-09-22 12:30:00,26.26,26.41,26.26,26.36,25700.0,17.327,17.426,17.327,17.393,25700.0
2008-09-22 13:00:00,26.35,26.46,26.35,26.38,18900.0,17.3864,17.459,17.3864,17.4062,18900.0
2008-09-22 13:30:00,26.41,26.48,26.35,26.36,55300.0,17.426,17.4722,17.3864,17.393,55300.0
2008-09-22 14:00:00,26.38,26.47,25.87,25.95,115900.0,17.4062,17.4656,17.0697,17.1225,115900.0
2008-09-22 14:30:00,25.88,25.88,25.5,25.7,69700.0,17.0763,17.0763,16.8256,16.9575,69700.0
2008-09-22 15:00:00,25.71,25.91,25.18,25.29,47900.0,16.9641,17.0961,16.6144,16.687,47900.0
2008-09-22 15:30:00,25.3,25.97,25.14,25.85,96800.0,16.6936,17.1357,16.588,17.0565,96800.0
2008-09-23 09:30:00,26.0,26.75,25.72,26.11,67900.0,17.1555,17.6504,16.9707,17.2281,67900.0
2008-09-23 10:00:00,26.15,26.73,26.1,26.47,42900.0,17.2545,17.6372,17.2215,17.4656,42900.0
2008-09-23 10:30:00,26.51,26.61,26.35,26.35,30800.0,17.492,17.558,17.3864,17.3864,30800.0
2008-09-23 11:00:00,26.35,26.51,26.26,26.5,17500.0,17.3864,17.492,17.327,17.4854,17500.0
2008-09-23 11:30:00,26.5,26.56,26.4,26.4,15900.0,17.4854,17.525,17.4194,17.4194,15900.0
2008-09-23 12:00:00,26.38,26.5,26.25,26.25,11700.0,17.4062,17.4854,17.3204,17.3204,11700.0
2008-09-23 12:30:00,26.28,26.4,25.98,26.09,36600.0,17.3402,17.4194,17.1423,17.2149,36600.0
2008-09-23 13:00:00,26.09,26.15,26.0,26.02,16100.0,17.2149,17.2545,17.1555,17.1687,16100.0
2008-09-23 13:30:00,26.0,26.04,25.74,25.99,34300.0,17.1555,17.1819,16.9839,17.1489,34300.0
2008-09-23 14:00:00,25.93,26.15,25.79,26.02,43200.0,17.1093,17.2545,17.0169,17.1687,43200.0
2008-09-23 14:30:00,26.04,26.04,25.74,25.74,70200.0,17.1819,17.1819,16.9839,16.9839,70200.0
2008-09-23 15:00:00,25.74,26.5,25.72,25.99,55300.0,16.9839,17.4854,16.9707,17.1489,55300.0
2008-09-23 15:30:00,25.96,26.0,25.69,26.0,71900.0,17.1291,17.1555,16.9509,17.1555,71900.0
2008-09-24 09:30:00,26.25,26.55,25.85,26.03,21600.0,17.3204,17.5184,17.0565,17.1753,21600.0
2008-09-24 10:00:00,25.97,26.17,25.9,26.09,14900.0,17.1357,17.2677,17.0895,17.2149,14900.0
2008-09-24 10:30:00,26.05,26.15,25.75,25.85,27300.0,17.1885,17.2545,16.9905,17.0565,27300.0
2008-09-24 11:00:00,25.89,25.92,25.72,25.92,31800.0,17.0829,17.1027,16.9707,17.1027,31800.0
2008-09-24 11:30:00,25.88,25.94,25.52,25.84,27800.0,17.0763,17.1159,16.8388,17.0499,27800.0
2008-09-24 12:00:00,25.82,26.1,25.82,26.0,24900.0,17.0367,17.2215,17.0367,17.1555,24900.0
2008-09-24 12:30:00,26.01,26.03,25.9,25.97,13700.0,17.1621,17.1753,17.0895,17.1357,13700.0
2008-09-24 13:00:00,25.94,26.1,25.9,25.99,12100.0,17.1159,17.2215,17.0895,17.1489,12100.0
2008-09-24 13:30:00,26.0,26.1,26.0,26.09,32500.0,17.1555,17.2215,17.1555,17.2149,32500.0
2008-09-24 14:00:00,26.09,26.12,25.96,26.12,46100.0,17.2149,17.2347,17.1291,17.2347,46100.0
2008-09-24 14:30:00,26.1,26.11,26.0,26.06,36100.0,17.2215,17.2281,17.1555,17.1951,36100.0
2008-09-24 15:00:00,26.06,26.42,26.0,26.25,72200.0,17.1951,17.4326,17.1555,17.3204,72200.0
2008-09-24 15:30:00,26.27,26.5,26.03,26.5,75000.0,17.3336,17.4854,17.1753,17.4854,75000.0
2008-09-25 09:30:00,26.4,26.5,25.21,26.19,35300.0,17.4194,17.4854,16.6342,17.2808,35300.0
2008-09-25 10:00:00,26.15,26.31,25.85,25.88,42200.0,17.2545,17.36,17.0565,17.0763,42200.0
2008-09-25 10:30:00,25.9,25.93,24.82,25.36,54300.0,17.0895,17.1093,16.3769,16.7332,54300.0
2008-09-25 11:00:00,25.39,25.92,25.39,25.79,29800.0,16.753,17.1027,16.753,17.0169,29800.0
2008-09-25 11:30:00,25.87,25.96,25.66,25.78,39200.0,17.0697,17.1291,16.9311,17.0103,39200.0
2008-09-25 12:00:00,25.76,26.15,25.76,26.01,48400.0,16.9971,17.2545,16.9971,17.1621,48400.0
2008-09-25 12:30:00,26.05,26.49,25.97,26.31,26100.0,17.1885,17.4788,17.1357,17.36,26100.0
2008-09-25 13:00:00,26.35,26.5,26.26,26.48,42100.0,17.3864,17.4854,17.327,17.4722,42100.0
2008-09-25 13:30:00,26.44,26.74,26.43,26.66,48700.0,17.4458,17.6438,17.4392,17.591,48700.0
2008-09-25 14:00:00,26.67,26.69,26.41,26.53,66700.0,17.5976,17.6108,17.426,17.5052,66700.0
2008-09-25 14:30:00,26.54,26.96,26.5,26.88,50600.0,17.5118,17.7889,17.4854,17.7361,50600.0
2008-09-25 15:00:00,26.88,27.0,26.37,26.38,83000.0,17.7361,17.8153,17.3996,17.4062,83000.0
2008-09-25 15:30:00,26.39,26.81,25.84,25.84,98900.0,17.4128,17.6899,17.0499,17.0499,98900.0
2008-09-26 09:30:00,25.99,26.17,24.53,26.14,57300.0,17.1489,17.2677,16.1855,17.2479,57300.0
2008-09-26 10:00:00,26.11,26.24,25.18,25.48,114300.0,17.2281,17.3138,16.6144,16.8124,114300.0
2008-09-26 10:30:00,25.48,25.77,25.45,25.58,47000.0,16.8124,17.0037,16.7926,16.8784,47000.0
2008-09-26 11:00:00,25.67,25.78,25.49,25.69,37800.0,16.9377,17.0103,16.819,16.9509,37800.0
2008-09-26 11:30:00,25.61,25.88,25.25,25.25,40600.0,16.8981,17.0763,16.6606,16.6606,40600.0
2008-09-26 12:00:00,25.25,25.28,24.41,24.84,66700.0,16.6606,16.6804,16.1064,16.3901,66700.0
2008-09-26 12:30:00,24.84,24.94,23.07,23.16,54600.0,16.3901,16.4561,15.2222,15.2816,54600.0
2008-09-26 13:00:00,23.16,25.25,23.16,24.85,51300.0,15.2816,16.6606,15.2816,16.3967,51300.0
2008-09-26 13:30:00,24.86,24.86,24.51,24.62,30900.0,16.4033,16.4033,16.1723,16.2449,30900.0
2008-09-26 14:00:00,24.62,24.76,24.57,24.69,24300.0,16.2449,16.3373,16.2119,16.2911,24300.0
2008-09-26 14:30:00,24.72,24.72,24.5,24.59,41600.0,16.3109,16.3109,16.1657,16.2251,41600.0
2008-09-26 15:00:00,24.54,25.0,24.38,24.86,48500.0,16.1921,16.4957,16.0866,16.4033,48500.0
2008-09-26 15:30:00,24.79,26.0,24.68,25.5,63900.0,16.3571,17.1555,16.2845,16.8256,63900.0
2008-09-29 09:30:00,25.43,25.83,23.73,23.89,41700.0,16.7794,17.0433,15.6577,15.7632,41700.0
2008-09-29 10:00:00,23.78,23.93,23.5,23.62,26300.0,15.6907,15.7896,15.5059,15.5851,26300.0
2008-09-29 10:30:00,23.6,23.86,23.56,23.79,39300.0,15.5719,15.7435,15.5455,15.6973,39300.0
2008-09-29 11:00:00,23.78,24.45,23.69,24.26,27000.0,15.6907,16.1328,15.6313,16.0074,27000.0
2008-09-29 11:30:00,24.23,24.5,24.21,24.45,16000.0,15.9876,16.1657,15.9744,16.1328,16000.0
2008-09-29 12:00:00,24.4,24.83,24.36,24.42,41000.0,16.0998,16.3835,16.0734,16.113,41000.0
2008-09-29 12:30:00,24.43,24.43,24.07,24.15,24700.0,16.1196,16.1196,15.882,15.9348,24700.0
2008-09-29 13:00:00,24.14,24.28,24.09,24.22,15300.0,15.9282,16.0206,15.8952,15.981,15300.0
2008-09-29 13:30:00,24.28,24.37,23.06,23.13,71600.0,16.0206,16.08,15.2156,15.2618,71600.0
2008-09-29 14:00:00,23.13,23.49,22.85,22.96,59900.0,15.2618,15.4993,15.077,15.1496,59900.0
2008-09-29 14:30:00,22.97,23.09,22.87,23.06,37000.0,15.1562,15.2354,15.0902,15.2156,37000.0
2008-09-29 15:00:00,23.04,23.37,22.92,23.0,26200.0,15.2024,15.4201,15.1232,15.176,26200.0
2008-09-29 15:30:00,23.0,23.58,22.83,23.01,50100.0,15.176,15.5587,15.0638,15.1826,50100.0
2008-09-30 09:30:00,22.8,24.29,21.97,22.21,95000.0,15.044,16.0272,14.4964,14.6547,95000.0
2008-09-30 10:00:00,22.25,22.3,22.05,22.18,46900.0,14.6811,14.7141,14.5492,14.6349,46900.0
2008-09-30 10:30:00,22.23,22.29,22.09,22.15,56400.0,14.6679,14.7075,14.5756,14.6152,56400.0
2008-09-30 11:00:00,22.16,22.25,21.9,22.06,97000.0,14.6217,14.6811,14.4502,14.5558,97000.0
2008-09-30 11:30:00,22.15,22.18,21.99,22.11,34700.0,14.6152,14.6349,14.5096,14.5888,34700.0
2008-09-30 12:00:00,22.14,22.25,22.05,22.11,46000.0,14.6086,14.6811,14.5492,14.5888,46000.0
2008-09-30 12:30:00,22.09,22.33,22.08,22.33,18600.0,14.5756,14.7339,14.569,14.7339,18600.0
2008-09-30 13:00:00,22.34,23.05,22.3,23.05,63900.0,14.7405,15.209,14.7141,15.209,63900.0
2008-09-30 13:30:00,23.05,24.35,23.04,23.93,37900.0,15.209,16.0668,15.2024,15.7896,37900.0
2008-09-30 14:00:00,23.89,26.0,23.53,23.87,35300.0,15.7632,17.1555,15.5257,15.7501,35300.0
2008-09-30 14:30:00,23.85,24.42,23.82,24.07,37200.0,15.7369,16.113,15.7171,15.882,37200.0
2008-09-30 15:00:00,24.09,24.09,23.61,23.64,33200.0,15.8952,15.8952,15.5785,15.5983,33200.0
2008-09-30 15:30:00,23.57,25.15,23.57,24.31,125600.0,15.5521,16.5946,15.5521,16.0404,125600.0
2008-10-01 09:30:00,25.52,26.0,24.12,24.16,95800.0,16.8388,17.1555,15.915,15.9414,95800.0
2008-10-01 10:00:00,24.13,24.32,23.77,24.23,59200.0,15.9216,16.047,15.6841,15.9876,59200.0
2008-10-01 10:30:00,24.17,24.49,24.16,24.33,31900.0,15.948,16.1591,15.9414,16.0536,31900.0
2008-10-01 11:00:00,24.35,24.37,23.89,24.25,31700.0,16.0668,16.08,15.7632,16.0008,31700.0
2008-10-01 11:30:00,24.27,24.42,24.2,24.41,28400.0,16.014,16.113,15.9678,16.1064,28400.0
2008-10-01 12:00:00,24.46,24.9,24.18,24.52,64300.0,16.1393,16.4297,15.9546,16.1789,64300.0
2008-10-01 12:30:00,24.52,25.15,24.39,24.86,55600.0,16.1789,16.5946,16.0932,16.4033,55600.0
2008-10-01 13:00:00,24.86,25.04,24.7,25.04,35400.0,16.4033,16.522,16.2977,16.522,35400.0
2008-10-01 13:30:00,25.04,25.37,24.87,25.0,38100.0,16.522,16.7398,16.4099,16.4957,38100.0
2008-10-01 14:00:00,25.0,25.17,24.95,25.01,36300.0,16.4957,16.6078,16.4627,16.5023,36300.0
2008-10-01 14:30:00,24.99,25.05,24.86,25.04,58100.0,16.4891,16.5286,16.4033,16.522,58100.0
2008-10-01 15:00:00,25.0,25.04,24.72,24.93,58600.0,16.4957,16.522,16.3109,16.4495,58600.0
2008-10-01 15:30:00,24.93,25.54,24.81,25.29,56200.0,16.4495,16.852,16.3703,16.687,56200.0
2008-10-02 09:30:00,25.3,26.88,25.3,25.91,43700.0,16.6936,17.7361,16.6936,17.0961,43700.0
2008-10-02 10:00:00,25.93,25.93,25.0,25.57,44500.0,17.1093,17.1093,16.4957,16.8718,44500.0
2008-10-02 10:30:00,25.54,25.88,25.3,25.64,32900.0,16.852,17.0763,16.6936,16.9179,32900.0
2008-10-02 11:00:00,25.6,25.83,25.31,25.49,39500.0,16.8916,17.0433,16.7002,16.819,39500.0
2008-10-02 11:30:00,25.45,25.57,25.24,25.35,11800.0,16.7926,16.8718,16.654,16.7266,11800.0
2008-10-02 12:00:00,25.45,25.49,25.26,25.31,6600.0,16.7926,16.819,16.6672,16.7002,6600.0
2008-10-02 12:30:00,25.31,25.45,25.11,25.11,11000.0,16.7002,16.7926,16.5682,16.5682,11000.0
2008-10-02 13:00:00,25.06,25.45,25.01,25.12,12900.0,16.5352,16.7926,16.5023,16.5748,12900.0
2008-10-02 13:30:00,25.13,25.21,24.92,25.05,15700.0,16.5814,16.6342,16.4429,16.5286,15700.0
2008-10-02 14:00:00,25.03,25.03,24.52,24.63,29400.0,16.5155,16.5155,16.1789,16.2515,29400.0
2008-10-02 14:30:00,24.63,24.75,24.57,24.7,26000.0,16.2515,16.3307,16.2119,16.2977,26000.0
2008-10-02 15:00:00,24.71,24.73,24.43,24.43,35600.0,16.3043,16.3175,16.1196,16.1196,35600.0
2008-10-02 15:30:00,24.42,25.25,24.41,24.87,51100.0,16.113,16.6606,16.1064,16.4099,51100.0
2008-10-03 09:30:00,25.23,25.62,25.07,25.27,33600.0,16.6474,16.9047,16.5418,16.6738,33600.0
2008-10-03 10:00:00,25.22,25.29,25.13,25.2,19700.0,16.6408,16.687,16.5814,16.6276,19700.0
2008-10-03 10:30:00,25.26,25.26,24.92,25.01,26900.0,16.6672,16.6672,16.4429,16.5023,26900.0
2008-10-03 11:00:00,25.03,25.29,24.98,25.23,40400.0,16.5155,16.687,16.4825,16.6474,40400.0
2008-10-03 11:30:00,25.25,25.57,25.15,25.31,33400.0,16.6606,16.8718,16.5946,16.7002,33400.0
2008-10-03 12:00:00,25.26,25.81,25.19,25.29,15500.0,16.6672,17.0301,16.621,16.687,15500.0
2008-10-03 12:30:00,25.25,25.49,25.19,25.29,15100.0,16.6606,16.819,16.621,16.687,15100.0
2008-10-03 13:00:00,25.3,25.5,25.09,25.2,84900.0,16.6936,16.8256,16.555,16.6276,84900.0
2008-10-03 13:30:00,25.16,25.17,24.25,24.9,71800.0,16.6012,16.6078,16.0008,16.4297,71800.0
2008-10-03 14:00:00,24.94,25.01,24.12,24.12,24800.0,16.4561,16.5023,15.915,15.915,24800.0
2008-10-03 14:30:00,24.01,24.94,23.92,24.9,83800.0,15.8424,16.4561,15.783,16.4297,83800.0
2008-10-03 15:00:00,24.88,24.95,24.62,24.62,94800.0,16.4165,16.4627,16.2449,16.2449,94800.0
2008-10-03 15:30:00,24.64,25.35,24.15,24.85,106700.0,16.2581,16.7266,15.9348,16.3967,106700.0
2008-10-06 09:30:00,24.65,24.99,21.76,21.8,125500.0,16.2647,16.4891,14.3578,14.3842,125500.0
2008-10-06 10:00:00,21.75,21.75,20.25,20.25,60100.0,14.3512,14.3512,13.3615,13.3615,60100.0
2008-10-06 10:30:00,20.26,20.26,17.28,18.18,126000.0,13.3681,13.3681,11.4018,11.9956,126000.0
2008-10-06 11:00:00,18.15,19.32,18.12,18.65,94600.0,11.9758,12.7478,11.9561,12.3058,94600.0
2008-10-06 11:30:00,18.64,19.24,18.57,19.17,80700.0,12.2992,12.6951,12.253,12.6489,80700.0
2008-10-06 12:00:00,19.18,22.17,19.17,21.0,123200.0,12.6555,14.6283,12.6489,13.8564,123200.0
2008-10-06 12:30:00,21.0,21.16,20.89,21.12,62800.0,13.8564,13.9619,13.7838,13.9355,62800.0
2008-10-06 13:00:00,21.16,21.16,20.91,21.04,55700.0,13.9619,13.9619,13.797,13.8827,55700.0
2008-10-06 13:30:00,21.04,21.04,20.68,20.88,66400.0,13.8827,13.8827,13.6452,13.7772,66400.0
2008-10-06 14:00:00,20.85,20.88,20.5,20.54,81600.0,13.7574,13.7772,13.5264,13.5528,81600.0
2008-10-06 14:30:00,20.52,20.93,20.5,20.84,67300.0,13.5396,13.8102,13.5264,13.7508,67300.0
2008-10-06 15:00:00,20.82,21.45,20.75,20.91,118900.0,13.7376,14.1533,13.6914,13.797,118900.0
2008-10-06 15:30:00,20.89,21.12,20.27,20.68,242100.0,13.7838,13.9355,13.3747,13.6452,242100.0
2008-10-07 09:30:00,20.81,21.5,20.51,20.64,34500.0,13.731,14.1863,13.533,13.6188,34500.0
2008-10-07 10:00:00,20.61,20.64,19.88,20.15,63500.0,13.599,13.6188,13.1173,13.2955,63500.0
2008-10-07 10:30:00,20.19,20.36,20.0,20.22,59500.0,13.3219,13.4341,13.1965,13.3417,59500.0
2008-10-07 11:00:00,20.22,20.37,20.16,20.32,63900.0,13.3417,13.4407,13.3021,13.4077,63900.0
2008-10-07 11:30:00,20.32,20.49,20.16,20.25,36000.0,13.4077,13.5198,13.3021,13.3615,36000.0
2008-10-07 12:00:00,20.25,20.28,20.15,20.2,32400.0,13.3615,13.3813,13.2955,13.3285,32400.0
2008-10-07 12:30:00,20.2,20.51,20.0,20.28,137900.0,13.3285,13.533,13.1965,13.3813,137900.0
2008-10-07 13:00:00,20.26,20.35,19.89,20.03,39500.0,13.3681,13.4275,13.1239,13.2163,39500.0
2008-10-07 13:30:00,20.08,20.11,19.31,19.63,56100.0,13.2493,13.2691,12.7412,12.9524,56100.0
2008-10-07 14:00:00,19.61,19.98,19.53,19.98,32900.0,12.9392,13.1833,12.8864,13.1833,32900.0
2008-10-07 14:30:00,19.93,20.0,19.89,19.98,58300.0,13.1503,13.1965,13.1239,13.1833,58300.0
2008-10-07 15:00:00,19.99,20.03,19.95,20.02,70700.0,13.1899,13.2163,13.1635,13.2097,70700.0
2008-10-07 15:30:00,20.02,20.07,19.8,19.93,227700.0,13.2097,13.2427,13.0646,13.1503,227700.0
2008-10-08 09:30:00,20.01,20.49,19.78,20.25,85200.0,13.2031,13.5198,13.0514,13.3615,85200.0
2008-10-08 10:00:00,20.28,20.36,19.78,19.82,65000.0,13.3813,13.4341,13.0514,13.0778,65000.0
2008-10-08 10:30:00,19.97,20.0,19.8,19.91,78000.0,13.1767,13.1965,13.0646,13.1371,78000.0
2008-10-08 11:00:00,19.97,20.03,19.66,19.85,111100.0,13.1767,13.2163,12.9722,13.0976,111100.0
2008-10-08 11:30:00,19.78,19.89,19.69,19.79,71000.0,13.0514,13.1239,12.992,13.058,71000.0
2008-10-08 12:00:00,19.79,19.85,19.51,19.52,43000.0,13.058,13.0976,12.8732,12.8798,43000.0
2008-10-08 12:30:00,19.57,19.73,19.49,19.55,74100.0,12.9128,13.0184,12.86,12.8996,74100.0
2008-10-08 13:00:00,19.55,19.89,19.55,19.76,44800.0,12.8996,13.1239,12.8996,13.0382,44800.0
2008-10-08 13:30:00,19.73,19.81,19.46,19.6,56400.0,13.0184,13.0712,12.8402,12.9326,56400.0
2008-10-08 14:00:00,19.6,19.67,19.44,19.48,54300.0,12.9326,12.9788,12.827,12.8534,54300.0
2008-10-08 14:30:00,19.46,19.84,19.35,19.6,66200.0,12.8402,13.091,12.7676,12.9326,66200.0
2008-10-08 15:00:00,19.6,19.72,19.49,19.64,101600.0,12.9326,13.0118,12.86,12.959,101600.0
2008-10-08 15:30:00,19.64,19.96,19.32,19.48,92000.0,12.959,13.1701,12.7478,12.8534,92000.0
2008-10-09 09:30:00,19.68,20.01,18.46,18.56,118600.0,12.9854,13.2031,12.1804,12.2464,118600.0
2008-10-09 10:00:00,18.59,18.62,17.59,17.65,259000.0,12.2662,12.286,11.6063,11.6459,259000.0
2008-10-09 10:30:00,17.63,17.85,17.45,17.62,182800.0,11.6327,11.7779,11.514,11.6261,182800.0
2008-10-09 11:00:00,17.58,18.28,17.57,17.97,128300.0,11.5997,12.0616,11.5931,11.8571,128300.0
2008-10-09 11:30:00,17.96,18.11,17.88,17.95,85500.0,11.8505,11.9495,11.7977,11.8439,85500.0
2008-10-09 12:00:00,17.94,18.18,17.85,18.0,40300.0,11.8373,11.9956,11.7779,11.8769,40300.0
2008-10-09 12:30:00,18.0,18.17,17.93,17.94,32100.0,11.8769,11.989,11.8307,11.8373,32100.0
2008-10-09 13:00:00,17.99,18.33,17.93,18.08,45200.0,11.8703,12.0946,11.8307,11.9297,45200.0
2008-10-09 13:30:00,18.09,18.16,17.9,18.0,83600.0,11.9363,11.9824,11.8109,11.8769,83600.0
2008-10-09 14:00:00,18.05,18.16,17.92,18.03,64600.0,11.9099,11.9824,11.8241,11.8967,64600.0
2008-10-09 14:30:00,18.03,18.1,17.54,17.57,118200.0,11.8967,11.9429,11.5734,11.5931,118200.0
2008-10-09 15:00:00,17.58,17.67,17.35,17.38,138500.0,11.5997,11.6591,11.448,11.4678,138500.0
2008-10-09 15:30:00,17.39,17.6,16.95,17.4,216800.0,11.4744,11.6129,11.1841,11.481,216800.0
2008-10-10 09:30:00,16.61,18.56,15.39,17.55,45400.0,10.9597,12.2464,10.1547,11.58,45400.0
2008-10-10 10:00:00,17.78,19.0,17.59,18.06,76500.0,11.7317,12.5367,11.6063,11.9165,76500.0
2008-10-10 10:30:00,18.08,18.11,16.61,16.83,227800.0,11.9297,11.9495,10.9597,11.1049,227800.0
2008-10-10 11:00:00,16.88,17.04,16.57,16.92,126600.0,11.1379,11.2434,10.9333,11.1643,126600.0
2008-10-10 11:30:00,16.86,17.15,16.79,16.93,77400.0,11.1247,11.316,11.0785,11.1709,77400.0
2008-10-10 12:00:00,16.9,17.0,16.71,16.86,99300.0,11.1511,11.217,11.0257,11.1247,99300.0
2008-10-10 12:30:00,16.86,16.95,16.65,16.87,110400.0,11.1247,11.1841,10.9861,11.1313,110400.0
2008-10-10 13:00:00,16.84,16.92,16.49,16.5,123600.0,11.1115,11.1643,10.8805,10.8871,123600.0
2008-10-10 13:30:00,16.48,16.67,16.0,16.17,120400.0,10.8739,10.9993,10.5572,10.6694,120400.0
2008-10-10 14:00:00,16.21,16.9,16.0,16.72,142900.0,10.6958,11.1511,10.5572,11.0323,142900.0
2008-10-10 14:30:00,16.73,16.88,16.56,16.78,156700.0,11.0389,11.1379,10.9267,11.0719,156700.0
2008-10-10 15:00:00,16.78,17.83,16.71,17.64,144700.0,11.0719,11.7647,11.0257,11.6393,144700.0
2008-10-10 15:30:00,17.63,18.03,17.3,17.57,160700.0,11.6327,11.8967,11.415,11.5931,160700.0
2008-10-13 09:30:00,19.08,19.42,17.65,18.17,54400.0,12.5895,12.8138,11.6459,11.989,54400.0
2008-10-13 10:00:00,18.14,18.45,17.45,18.32,49300.0,11.9692,12.1738,11.514,12.088,49300.0
2008-10-13 10:30:00,18.27,18.29,17.73,18.0,64500.0,12.055,12.0682,11.6987,11.8769,64500.0
2008-10-13 11:00:00,18.0,18.27,17.81,18.0,39600.0,11.8769,12.055,11.7515,11.8769,39600.0
2008-10-13 11:30:00,17.97,18.19,17.9,17.93,21600.0,11.8571,12.0022,11.8109,11.8307,21600.0
2008-10-13 12:00:00,17.86,18.11,17.85,18.01,19000.0,11.7845,11.9495,11.7779,11.8835,19000.0
2008-10-13 12:30:00,18.04,18.08,18.02,18.04,19700.0,11.9033,11.9297,11.8901,11.9033,19700.0
2008-10-13 13:00:00,18.04,18.08,17.55,17.56,633700.0,11.9033,11.9297,11.58,11.5865,633700.0
2008-10-13 13:30:00,17.56,18.05,17.51,17.99,56700.0,11.5865,11.9099,11.5536,11.8703,56700.0
2008-10-13 14:00:00,18.0,18.02,17.93,17.97,62200.0,11.8769,11.8901,11.8307,11.8571,62200.0
2008-10-13 14:30:00,17.97,18.23,17.95,18.1,60800.0,11.8571,12.0286,11.8439,11.9429,60800.0
2008-10-13 15:00:00,18.11,18.58,18.09,18.5,62900.0,11.9495,12.2596,11.9363,12.2068,62900.0
2008-10-13 15:30:00,18.46,19.22,18.36,19.11,153100.0,12.1804,12.6819,12.1144,12.6093,153100.0
2008-10-14 09:30:00,19.48,21.25,18.54,20.84,88400.0,12.8534,14.0213,12.2332,13.7508,88400.0
2008-10-14 10:00:00,20.88,20.9,19.71,19.86,89400.0,13.7772,13.7904,13.0052,13.1041,89400.0
2008-10-14 10:30:00,19.86,20.0,18.89,19.05,112000.0,13.1041,13.1965,12.4641,12.5697,112000.0
2008-10-14 11:00:00,19.03,19.1,18.55,18.88,63800.0,12.5565,12.6027,12.2398,12.4575,63800.0
2008-10-14 11:30:00,18.87,18.98,18.66,18.84,57500.0,12.4509,12.5235,12.3124,12.4311,57500.0
2008-10-14 12:00:00,18.84,18.9,18.62,18.65,66100.0,12.4311,12.4707,12.286,12.3058,66100.0
2008-10-14 12:30:00,18.64,18.9,18.54,18.62,78800.0,12.2992,12.4707,12.2332,12.286,78800.0
2008-10-14 13:00:00,18.62,19.05,18.54,19.01,71300.0,12.286,12.5697,12.2332,12.5433,71300.0
2008-10-14 13:30:00,19.0,19.17,18.92,19.11,62900.0,12.5367,12.6489,12.4839,12.6093,62900.0
2008-10-14 14:00:00,19.05,19.2,18.73,19.1,71600.0,12.5697,12.6687,12.3585,12.6027,71600.0
2008-10-14 14:30:00,19.1,19.14,18.6,18.65,90300.0,12.6027,12.6291,12.2728,12.3058,90300.0
2008-10-14 15:00:00,18.64,19.09,18.58,19.07,83000.0,12.2992,12.5961,12.2596,12.5829,83000.0
2008-10-14 15:30:00,19.07,19.65,19.0,19.55,181100.0,12.5829,12.9656,12.5367,12.8996,181100.0
2008-10-15 09:30:00,19.58,19.58,18.55,19.08,53700.0,12.9194,12.9194,12.2398,12.5895,53700.0
2008-10-15 10:00:00,19.08,19.15,18.78,18.79,42500.0,12.5895,12.6357,12.3915,12.3981,42500.0
2008-10-15 10:30:00,18.75,19.15,18.63,18.95,51600.0,12.3717,12.6357,12.2926,12.5037,51600.0
2008-10-15 11:00:00,19.01,19.57,19.01,19.14,83200.0,12.5433,12.9128,12.5433,12.6291,83200.0
2008-10-15 11:30:00,19.13,19.23,18.96,19.05,29000.0,12.6225,12.6885,12.5103,12.5697,29000.0
2008-10-15 12:00:00,19.05,19.12,18.86,18.88,21600.0,12.5697,12.6159,12.4443,12.4575,21600.0
2008-10-15 12:30:00,18.91,19.16,18.88,18.99,62800.0,12.4773,12.6423,12.4575,12.5301,62800.0
2008-10-15 13:00:00,18.96,19.02,18.62,18.63,48500.0,12.5103,12.5499,12.286,12.2926,48500.0
2008-10-15 13:30:00,18.62,18.63,18.17,18.3,57100.0,12.286,12.2926,11.989,12.0748,57100.0
2008-10-15 14:00:00,18.3,18.47,18.07,18.45,53400.0,12.0748,12.187,11.9231,12.1738,53400.0
2008-10-15 14:30:00,18.41,18.52,18.18,18.45,66100.0,12.1474,12.22,11.9956,12.1738,66100.0
2008-10-15 15:00:00,18.44,18.89,18.39,18.54,77400.0,12.1672,12.4641,12.1342,12.2332,77400.0
2008-10-15 15:30:00,18.54,18.66,18.24,18.28,153100.0,12.2332,12.3124,12.0352,12.0616,153100.0
2008-10-16 09:30:00,18.37,19.19,17.72,18.24,64400.0,12.121,12.6621,11.6921,12.0352,64400.0
2008-10-16 10:00:00,18.23,18.33,17.66,17.95,106600.0,12.0286,12.0946,11.6525,11.8439,106600.0
2008-10-16 10:30:00,17.98,18.11,17.6,17.77,75500.0,11.8637,11.9495,11.6129,11.7251,75500.0
2008-10-16 11:00:00,17.72,17.77,17.24,17.4,53800.0,11.6921,11.7251,11.3754,11.481,53800.0
2008-10-16 11:30:00,17.44,18.14,17.44,18.07,63500.0,11.5074,11.9692,11.5074,11.9231,63500.0
2008-10-16 12:00:00,18.0,18.41,17.91,18.37,43900.0,11.8769,12.1474,11.8175,12.121,43900.0
2008-10-16 12:30:00,18.37,18.71,18.33,18.38,69000.0,12.121,12.3453,12.0946,12.1276,69000.0
2008-10-16 13:00:00,18.38,18.64,18.28,18.45,54300.0,12.1276,12.2992,12.0616,12.1738,54300.0
2008-10-16 13:30:00,18.47,18.47,17.88,18.36,40200.0,12.187,12.187,11.7977,12.1144,40200.0
2008-10-16 14:00:00,18.39,18.62,18.27,18.53,53300.0,12.1342,12.286,12.055,12.2266,53300.0
2008-10-16 14:30:00,18.54,18.6,18.1,18.17,68200.0,12.2332,12.2728,11.9429,11.989,68200.0
2008-10-16 15:00:00,18.18,18.8,18.11,18.62,87800.0,11.9956,12.4047,11.9495,12.286,87800.0
2008-10-16 15:30:00,18.55,18.97,18.43,18.73,160300.0,12.2398,12.5169,12.1606,12.3585,160300.0
2008-10-17 09:30:00,18.57,19.2,18.23,19.18,63800.0,12.253,12.6687,12.0286,12.6555,63800.0
2008-10-17 10:00:00,19.07,19.11,18.68,18.77,39800.0,12.5829,12.6093,12.3256,12.3849,39800.0
2008-10-17 10:30:00,18.77,19.1,18.57,19.09,44200.0,12.3849,12.6027,12.253,12.5961,44200.0
2008-10-17 11:00:00,19.15,19.52,19.01,19.39,71900.0,12.6357,12.8798,12.5433,12.794,71900.0
2008-10-17 11:30:00,19.38,19.49,19.23,19.33,40200.0,12.7874,12.86,12.6885,12.7544,40200.0
2008-10-17 12:00:00,19.33,19.54,19.31,19.54,58100.0,12.7544,12.893,12.7412,12.893,58100.0
2008-10-17 12:30:00,19.55,19.9,19.43,19.84,49200.0,12.8996,13.1305,12.8204,13.091,49200.0
2008-10-17 13:00:00,19.86,19.95,19.63,19.83,52500.0,13.1041,13.1635,12.9524,13.0844,52500.0
2008-10-17 13:30:00,19.84,20.13,19.61,19.62,111500.0,13.091,13.2823,12.9392,12.9458,111500.0
2008-10-17 14:00:00,19.62,19.64,19.25,19.3,59000.0,12.9458,12.959,12.7017,12.7346,59000.0
2008-10-17 14:30:00,19.31,19.35,18.86,19.2,71700.0,12.7412,12.7676,12.4443,12.6687,71700.0
2008-10-17 15:00:00,19.23,19.49,18.94,19.08,95100.0,12.6885,12.86,12.4971,12.5895,95100.0
2008-10-17 15:30:00,19.1,19.2,18.72,18.75,172800.0,12.6027,12.6687,12.3519,12.3717,172800.0
2008-10-20 09:30:00,18.7,19.24,18.45,18.73,39100.0,12.3388,12.6951,12.1738,12.3585,39100.0
2008-10-20 10:00:00,18.74,19.16,18.5,18.9,45300.0,12.3651,12.6423,12.2068,12.4707,45300.0
2008-10-20 10:30:00,18.89,19.1,18.73,18.96,50500.0,12.4641,12.6027,12.3585,12.5103,50500.0
2008-10-20 11:00:00,18.99,19.02,18.77,18.9,50800.0,12.5301,12.5499,12.3849,12.4707,50800.0
2008-10-20 11:30:00,18.91,18.94,18.67,18.86,55100.0,12.4773,12.4971,12.319,12.4443,55100.0
2008-10-20 12:00:00,18.89,18.99,18.73,18.9,49500.0,12.4641,12.5301,12.3585,12.4707,49500.0
2008-10-20 12:30:00,18.88,18.94,18.73,18.84,40600.0,12.4575,12.4971,12.3585,12.4311,40600.0
2008-10-20 13:00:00,18.83,19.19,18.77,19.17,44400.0,12.4245,12.6621,12.3849,12.6489,44400.0
2008-10-20 13:30:00,19.16,19.21,18.76,18.83,66100.0,12.6423,12.6753,12.3783,12.4245,66100.0
2008-10-20 14:00:00,18.81,19.06,18.78,18.99,68500.0,12.4113,12.5763,12.3915,12.5301,68500.0
2008-10-20 14:30:00,19.0,19.2,18.95,19.12,65700.0,12.5367,12.6687,12.5037,12.6159,65700.0
2008-10-20 15:00:00,19.13,19.24,18.91,19.01,100300.0,12.6225,12.6951,12.4773,12.5433,100300.0
2008-10-20 15:30:00,19.0,19.29,18.81,19.28,187900.0,12.5367,12.728,12.4113,12.7214,187900.0
2008-10-21 09:30:00,19.34,19.36,18.55,18.64,58600.0,12.761,12.7742,12.2398,12.2992,58600.0
2008-10-21 10:00:00,18.66,18.95,18.55,18.9,99900.0,12.3124,12.5037,12.2398,12.4707,99900.0
2008-10-21 10:30:00,18.9,19.06,18.3,18.39,157600.0,12.4707,12.5763,12.0748,12.1342,157600.0
2008-10-21 11:00:00,18.39,18.41,17.9,17.98,87200.0,12.1342,12.1474,11.8109,11.8637,87200.0
2008-10-21 11:30:00,18.02,18.19,17.92,17.97,53800.0,11.8901,12.0022,11.8241,11.8571,53800.0
2008-10-21 12:00:00,17.97,18.02,17.91,17.99,37300.0,11.8571,11.8901,11.8175,11.8703,37300.0
2008-10-21 12:30:00,18.0,18.03,17.92,17.92,64200.0,11.8769,11.8967,11.8241,11.8241,64200.0
2008-10-21 13:00:00,17.91,18.41,17.85,18.35,67400.0,11.8175,12.1474,11.7779,12.1078,67400.0
2008-10-21 13:30:00,18.35,18.64,18.35,18.51,58800.0,12.1078,12.2992,12.1078,12.2134,58800.0
2008-10-21 14:00:00,18.54,18.78,18.45,18.74,50500.0,12.2332,12.3915,12.1738,12.3651,50500.0
2008-10-21 14:30:00,18.74,18.8,18.62,18.72,63500.0,12.3651,12.4047,12.286,12.3519,63500.0
2008-10-21 15:00:00,18.74,18.87,18.52,18.55,114800.0,12.3651,12.4509,12.22,12.2398,114800.0
2008-10-21 15:30:00,18.54,18.54,18.38,18.44,81900.0,12.2332,12.2332,12.1276,12.1672,81900.0
2008-10-22 09:30:00,18.29,18.6,17.97,18.11,72700.0,12.0682,12.2728,11.8571,11.9495,72700.0
2008-10-22 10:00:00,18.06,18.15,17.86,17.95,53600.0,11.9165,11.9758,11.7845,11.8439,53600.0
2008-10-22 10:30:00,17.94,18.35,17.91,18.06,41600.0,11.8373,12.1078,11.8175,11.9165,41600.0
2008-10-22 11:00:00,18.03,18.2,17.92,18.11,25700.0,11.8967,12.0088,11.8241,11.9495,25700.0
2008-10-22 11:30:00,18.12,18.3,18.03,18.14,26400.0,11.9561,12.0748,11.8967,11.9692,26400.0
2008-10-22 12:00:00,18.15,18.25,18.12,18.17,28400.0,11.9758,12.0418,11.9561,11.989,28400.0
2008-10-22 12:30:00,18.18,18.28,18.14,18.23,20700.0,11.9956,12.0616,11.9692,12.0286,20700.0
2008-10-22 13:00:00,18.22,18.24,17.98,18.1,25600.0,12.022,12.0352,11.8637,11.9429,25600.0
2008-10-22 13:30:00,18.09,18.1,17.88,17.91,55700.0,11.9363,11.9429,11.7977,11.8175,55700.0
2008-10-22 14:00:00,17.89,17.99,17.8,17.95,32300.0,11.8043,11.8703,11.7449,11.8439,32300.0
2008-10-22 14:30:00,17.95,17.96,17.75,17.93,49100.0,11.8439,11.8505,11.7119,11.8307,49100.0
2008-10-22 15:00:00,17.93,17.99,17.79,17.85,56200.0,11.8307,11.8703,11.7383,11.7779,56200.0
2008-10-22 15:30:00,17.82,18.08,17.52,17.94,127500.0,11.7581,11.9297,11.5602,11.8373,127500.0
2008-10-23 09:30:00,18.19,18.19,17.51,17.88,55900.0,12.0022,12.0022,11.5536,11.7977,55900.0
2008-10-23 10:00:00,17.87,18.03,17.4,17.42,58900.0,11.7911,11.8967,11.481,11.4942,58900.0
2008-10-23 10:30:00,17.38,17.76,17.23,17.71,44100.0,11.4678,11.7185,11.3688,11.6855,44100.0
2008-10-23 11:00:00,17.75,17.77,17.62,17.65,27300.0,11.7119,11.7251,11.6261,11.6459,27300.0
2008-10-23 11:30:00,17.64,17.76,17.5,17.5,61600.0,11.6393,11.7185,11.547,11.547,61600.0
2008-10-23 12:00:00,17.5,17.53,17.12,17.18,43700.0,11.547,11.5668,11.2962,11.3358,43700.0
2008-10-23 12:30:00,17.18,17.27,16.92,17.03,47200.0,11.3358,11.3952,11.1643,11.2368,47200.0
2008-10-23 13:00:00,16.99,17.16,16.87,17.02,53800.0,11.2104,11.3226,11.1313,11.2302,53800.0
2008-10-23 13:30:00,16.99,17.37,16.95,17.09,62500.0,11.2104,11.4612,11.1841,11.2764,62500.0
2008-10-23 14:00:00,17.09,17.13,16.65,17.0,62700.0,11.2764,11.3028,10.9861,11.217,62700.0
2008-10-23 14:30:00,17.01,17.23,16.93,17.06,75000.0,11.2236,11.3688,11.1709,11.2566,75000.0
2008-10-23 15:00:00,17.08,17.4,17.02,17.21,65600.0,11.2698,11.481,11.2302,11.3556,65600.0
2008-10-23 15:30:00,17.24,17.45,16.97,17.15,237900.0,11.3754,11.514,11.1973,11.316,237900.0
2008-10-24 09:30:00,15.74,16.86,15.72,16.51,59800.0,10.3857,11.1247,10.3725,10.8937,59800.0
2008-10-24 10:00:00,16.56,16.69,16.19,16.37,62500.0,10.9267,11.0125,10.6826,10.8014,62500.0
2008-10-24 10:30:00,16.33,16.68,16.29,16.59,59300.0,10.775,11.0059,10.7486,10.9465,59300.0
2008-10-24 11:00:00,16.61,16.86,16.53,16.81,68400.0,10.9597,11.1247,10.9069,11.0917,68400.0
2008-10-24 11:30:00,16.8,17.13,16.8,16.81,61000.0,11.0851,11.3028,11.0851,11.0917,61000.0
2008-10-24 12:00:00,16.8,17.07,16.78,16.84,52800.0,11.0851,11.2632,11.0719,11.1115,52800.0
2008-10-24 12:30:00,16.88,17.1,16.84,17.04,40800.0,11.1379,11.283,11.1115,11.2434,40800.0
2008-10-24 13:00:00,17.04,17.21,17.02,17.05,37300.0,11.2434,11.3556,11.2302,11.25,37300.0
2008-10-24 13:30:00,17.02,17.13,16.93,16.99,32700.0,11.2302,11.3028,11.1709,11.2104,32700.0
2008-10-24 14:00:00,16.97,17.04,16.8,16.84,43600.0,11.1973,11.2434,11.0851,11.1115,43600.0
2008-10-24 14:30:00,16.84,17.1,16.8,17.03,86600.0,11.1115,11.283,11.0851,11.2368,86600.0
2008-10-24 15:00:00,17.06,17.24,16.8,17.03,91100.0,11.2566,11.3754,11.0851,11.2368,91100.0
2008-10-24 15:30:00,17.06,17.08,16.8,16.8,88500.0,11.2566,11.2698,11.0851,11.0851,88500.0
2008-10-27 09:30:00,16.48,16.91,16.03,16.91,36900.0,10.8739,11.1577,10.577,11.1577,36900.0
2008-10-27 10:00:00,16.9,17.14,16.64,16.71,37300.0,11.1511,11.3094,10.9795,11.0257,37300.0
2008-10-27 10:30:00,16.7,16.72,16.42,16.54,60900.0,11.0191,11.0323,10.8343,10.9135,60900.0
2008-10-27 11:00:00,16.56,16.57,16.3,16.33,37000.0,10.9267,10.9333,10.7552,10.775,37000.0
2008-10-27 11:30:00,16.32,16.38,16.2,16.35,20300.0,10.7684,10.808,10.6892,10.7882,20300.0
2008-10-27 12:00:00,16.34,16.45,16.24,16.25,20400.0,10.7816,10.8541,10.7156,10.7222,20400.0
2008-10-27 12:30:00,16.28,16.3,16.18,16.21,17900.0,10.742,10.7552,10.676,10.6958,17900.0
2008-10-27 13:00:00,16.19,16.36,16.19,16.31,36500.0,10.6826,10.7948,10.6826,10.7618,36500.0
2008-10-27 13:30:00,16.3,16.38,16.2,16.26,42500.0,10.7552,10.808,10.6892,10.7288,42500.0
2008-10-27 14:00:00,16.27,16.32,16.13,16.13,40000.0,10.7354,10.7684,10.643,10.643,40000.0
2008-10-27 14:30:00,16.13,16.27,16.11,16.15,26000.0,10.643,10.7354,10.6298,10.6562,26000.0
2008-10-27 15:00:00,16.17,16.28,16.05,16.06,56300.0,10.6694,10.742,10.5902,10.5968,56300.0
2008-10-27 15:30:00,16.04,16.26,15.88,15.93,166200.0,10.5836,10.7288,10.478,10.511,166200.0
2008-10-28 09:30:00,16.16,16.55,15.96,16.12,63100.0,10.6628,10.9201,10.5308,10.6364,63100.0
2008-10-28 10:00:00,16.1,16.13,15.81,15.81,47800.0,10.6232,10.643,10.4319,10.4319,47800.0
2008-10-28 10:30:00,15.82,15.83,15.39,15.44,44700.0,10.4385,10.445,10.1547,10.1877,44700.0
2008-10-28 11:00:00,15.44,15.55,15.43,15.55,31900.0,10.1877,10.2603,10.1811,10.2603,31900.0
2008-10-28 11:30:00,15.55,15.66,15.46,15.48,43400.0,10.2603,10.3329,10.2009,10.2141,43400.0
2008-10-28 12:00:00,15.5,15.63,15.46,15.59,27800.0,10.2273,10.3131,10.2009,10.2867,27800.0
2008-10-28 12:30:00,15.61,15.8,15.59,15.75,29800.0,10.2999,10.4253,10.2867,10.3923,29800.0
2008-10-28 13:00:00,15.75,15.92,15.75,15.85,32100.0,10.3923,10.5044,10.3923,10.4582,32100.0
2008-10-28 13:30:00,15.85,15.89,15.77,15.79,29800.0,10.4582,10.4846,10.4055,10.4187,29800.0
2008-10-28 14:00:00,15.8,16.0,15.78,15.96,36100.0,10.4253,10.5572,10.4121,10.5308,36100.0
2008-10-28 14:30:00,15.95,16.49,15.95,16.48,103300.0,10.5242,10.8805,10.5242,10.8739,103300.0
2008-10-28 15:00:00,16.48,16.9,16.46,16.89,129200.0,10.8739,11.1511,10.8607,11.1445,129200.0
2008-10-28 15:30:00,16.9,17.29,16.79,17.23,263400.0,11.1511,11.4084,11.0785,11.3688,263400.0
2008-10-29 09:30:00,17.06,17.22,16.34,16.96,49600.0,11.2566,11.3622,10.7816,11.1907,49600.0
2008-10-29 10:00:00,16.94,17.02,16.81,16.99,39400.0,11.1775,11.2302,11.0917,11.2104,39400.0
2008-10-29 10:30:00,16.95,17.0,16.66,16.77,33700.0,11.1841,11.217,10.9927,11.0653,33700.0
2008-10-29 11:00:00,16.73,17.09,16.72,17.0,39300.0,11.0389,11.2764,11.0323,11.217,39300.0
2008-10-29 11:30:00,16.99,17.13,16.98,17.13,22700.0,11.2104,11.3028,11.2038,11.3028,22700.0
2008-10-29 12:00:00,17.14,17.35,17.0,17.31,32900.0,11.3094,11.448,11.217,11.4216,32900.0
2008-10-29 12:30:00,17.32,17.41,17.19,17.23,30700.0,11.4282,11.4876,11.3424,11.3688,30700.0
2008-10-29 13:00:00,17.23,17.36,17.17,17.35,34800.0,11.3688,11.4546,11.3292,11.448,34800.0
2008-10-29 13:30:00,17.34,17.59,17.34,17.46,39400.0,11.4414,11.6063,11.4414,11.5206,39400.0
2008-10-29 14:00:00,17.45,17.51,17.13,17.26,49200.0,11.514,11.5536,11.3028,11.3886,49200.0
2008-10-29 14:30:00,17.25,17.57,17.04,17.57,59800.0,11.382,11.5931,11.2434,11.5931,59800.0
2008-10-29 15:00:00,17.54,17.65,17.31,17.43,107600.0,11.5734,11.6459,11.4216,11.5008,107600.0
2008-10-29 15:30:00,17.44,17.75,17.12,17.14,208700.0,11.5074,11.7119,11.2962,11.3094,208700.0
2008-10-30 09:30:00,17.4,17.66,17.0,17.08,67200.0,11.6749,11.8494,11.4065,11.4602,67200.0
2008-10-30 10:00:00,17.04,17.35,17.0,17.05,52500.0,11.4334,11.6414,11.4065,11.4401,52500.0
2008-10-30 10:30:00,17.06,17.2,17.0,17.08,37600.0,11.4468,11.5407,11.4065,11.4602,37600.0
2008-10-30 11:00:00,17.09,17.26,16.98,17.01,40100.0,11.4669,11.581,11.3931,11.4132,40100.0
2008-10-30 11:30:00,17.03,17.14,16.98,17.08,33500.0,11.4267,11.5005,11.3931,11.4602,33500.0
2008-10-30 12:00:00,17.06,17.16,17.0,17.06,19500.0,11.4468,11.5139,11.4065,11.4468,19500.0
2008-10-30 12:30:00,17.08,17.16,17.05,17.06,18400.0,11.4602,11.5139,11.4401,11.4468,18400.0
2008-10-30 13:00:00,17.05,17.27,17.04,17.12,28100.0,11.4401,11.5877,11.4334,11.487,28100.0
2008-10-30 13:30:00,17.12,17.23,17.06,17.17,35900.0,11.487,11.5608,11.4468,11.5206,35900.0
2008-10-30 14:00:00,17.15,17.5,17.14,17.48,56000.0,11.5072,11.742,11.5005,11.7286,56000.0
2008-10-30 14:30:00,17.49,17.6,17.33,17.5,46000.0,11.7353,11.8091,11.6279,11.742,46000.0
2008-10-30 15:00:00,17.5,17.67,17.28,17.45,97800.0,11.742,11.8561,11.5944,11.7085,97800.0
2008-10-30 15:30:00,17.44,17.77,17.3,17.75,135500.0,11.7018,11.9232,11.6078,11.9098,135500.0
2008-10-31 09:30:00,17.76,18.0,17.5,17.85,30400.0,11.9165,12.0775,11.742,11.9768,30400.0
2008-10-31 10:00:00,17.9,18.2,17.9,18.04,35900.0,12.0104,12.2117,12.0104,12.1043,35900.0
2008-10-31 10:30:00,18.05,18.21,18.0,18.21,26200.0,12.111,12.2184,12.0775,12.2184,26200.0
2008-10-31 11:00:00,18.21,18.55,18.17,18.34,35300.0,12.2184,12.4465,12.1916,12.3056,35300.0
2008-10-31 11:30:00,18.36,18.39,18.25,18.3,11700.0,12.319,12.3392,12.2452,12.2788,11700.0
2008-10-31 12:00:00,18.34,18.38,18.28,18.35,14900.0,12.3056,12.3325,12.2654,12.3123,14900.0
2008-10-31 12:30:00,18.36,18.48,18.35,18.48,11000.0,12.319,12.3996,12.3123,12.3996,11000.0
2008-10-31 13:00:00,18.49,18.55,18.45,18.47,16700.0,12.4063,12.4465,12.3794,12.3929,16700.0
2008-10-31 13:30:00,18.47,18.59,18.34,18.38,12700.0,12.3929,12.4734,12.3056,12.3325,12700.0
2008-10-31 14:00:00,18.39,18.46,18.31,18.41,19600.0,12.3392,12.3861,12.2855,12.3526,19600.0
2008-10-31 14:30:00,18.41,18.53,18.3,18.33,29100.0,12.3526,12.4331,12.2788,12.2989,29100.0
2008-10-31 15:00:00,18.34,18.5,18.16,18.3,31300.0,12.3056,12.413,12.1849,12.2788,31300.0
2008-10-31 15:30:00,18.3,18.68,18.27,18.66,198700.0,12.2788,12.5338,12.2587,12.5203,198700.0
2008-11-03 09:30:00,18.42,19.45,18.29,19.16,61100.0,12.3593,13.0504,12.2721,12.8558,61100.0
2008-11-03 10:00:00,19.15,19.62,19.03,19.58,33900.0,12.8491,13.1645,12.7686,13.1376,33900.0
2008-11-03 10:30:00,19.56,19.56,19.21,19.31,36400.0,13.1242,13.1242,12.8894,12.9565,36400.0
2008-11-03 11:00:00,19.31,19.55,19.26,19.55,41300.0,12.9565,13.1175,12.9229,13.1175,41300.0
2008-11-03 11:30:00,19.55,19.55,19.45,19.45,8300.0,13.1175,13.1175,13.0504,13.0504,8300.0
2008-11-03 12:00:00,19.44,19.45,19.26,19.41,59100.0,13.0437,13.0504,12.9229,13.0236,59100.0
2008-11-03 12:30:00,19.4,19.44,19.2,19.25,18500.0,13.0169,13.0437,12.8827,12.9162,18500.0
2008-11-03 13:00:00,19.25,19.36,19.13,19.13,19600.0,12.9162,12.99,12.8357,12.8357,19600.0
2008-11-03 13:30:00,19.14,19.15,18.99,19.02,27900.0,12.8424,12.8491,12.7418,12.7619,27900.0
2008-11-03 14:00:00,19.03,19.08,18.92,18.96,20600.0,12.7686,12.8021,12.6948,12.7216,20600.0
2008-11-03 14:30:00,18.96,19.05,18.92,19.02,33300.0,12.7216,12.782,12.6948,12.7619,33300.0
2008-11-03 15:00:00,19.01,19.23,18.94,19.23,56000.0,12.7552,12.9028,12.7082,12.9028,56000.0
2008-11-03 15:30:00,19.23,19.4,19.18,19.27,83300.0,12.9028,13.0169,12.8692,12.9296,83300.0
2008-11-04 09:30:00,19.3,19.83,19.1,19.4,46300.0,12.9498,13.3054,12.8156,13.0169,46300.0
2008-11-04 10:00:00,19.4,19.65,19.36,19.52,20500.0,13.0169,13.1846,12.99,13.0974,20500.0
2008-11-04 10:30:00,19.54,19.63,19.23,19.25,25800.0,13.1108,13.1712,12.9028,12.9162,25800.0
2008-11-04 11:00:00,19.25,19.35,19.12,19.19,33000.0,12.9162,12.9833,12.829,12.876,33000.0
2008-11-04 11:30:00,19.21,19.45,19.17,19.42,32600.0,12.8894,13.0504,12.8625,13.0303,32600.0
2008-11-04 12:00:00,19.39,19.58,19.39,19.53,12600.0,13.0101,13.1376,13.0101,13.1041,12600.0
2008-11-04 12:30:00,19.5,19.57,19.33,19.56,28600.0,13.084,13.1309,12.9699,13.1242,28600.0
2008-11-04 13:00:00,19.56,19.83,19.56,19.81,25900.0,13.1242,13.3054,13.1242,13.292,25900.0
2008-11-04 13:30:00,19.83,20.14,19.8,20.05,43300.0,13.3054,13.5134,13.2852,13.453,43300.0
2008-11-04 14:00:00,20.0,20.01,19.83,20.0,35700.0,13.4194,13.4261,13.3054,13.4194,35700.0
2008-11-04 14:30:00,19.99,20.1,19.86,19.93,39700.0,13.4127,13.4865,13.3255,13.3725,39700.0
2008-11-04 15:00:00,19.91,20.0,19.84,19.98,35800.0,13.3591,13.4194,13.3121,13.406,35800.0
2008-11-04 15:30:00,19.98,19.99,19.84,19.89,116900.0,13.406,13.4127,13.3121,13.3456,116900.0
2008-11-05 09:30:00,19.68,19.79,19.24,19.67,27000.0,13.2047,13.2785,12.9095,13.198,27000.0
2008-11-05 10:00:00,19.67,19.85,19.63,19.74,25300.0,13.198,13.3188,13.1712,13.245,25300.0
2008-11-05 10:30:00,19.75,19.78,19.46,19.47,19800.0,13.2517,13.2718,13.0571,13.0638,19800.0
2008-11-05 11:00:00,19.46,19.6,19.44,19.54,29600.0,13.0571,13.1511,13.0437,13.1108,29600.0
2008-11-05 11:30:00,19.55,19.59,19.51,19.53,13200.0,13.1175,13.1443,13.0907,13.1041,13200.0
2008-11-05 12:00:00,19.53,19.59,19.28,19.29,34800.0,13.1041,13.1443,12.9363,12.943,34800.0
2008-11-05 12:30:00,19.3,19.36,19.21,19.28,19900.0,12.9498,12.99,12.8894,12.9363,19900.0
2008-11-05 13:00:00,19.27,19.35,19.21,19.26,29700.0,12.9296,12.9833,12.8894,12.9229,29700.0
2008-11-05 13:30:00,19.27,19.3,19.06,19.07,16200.0,12.9296,12.9498,12.7887,12.7954,16200.0
2008-11-05 14:00:00,19.07,19.18,18.96,19.1,28400.0,12.7954,12.8692,12.7216,12.8156,28400.0
2008-11-05 14:30:00,19.08,19.34,19.07,19.18,52500.0,12.8021,12.9766,12.7954,12.8692,52500.0
2008-11-05 15:00:00,19.17,19.36,19.1,19.19,85200.0,12.8625,12.99,12.8156,12.876,85200.0
2008-11-05 15:30:00,19.16,19.17,18.16,18.33,114500.0,12.8558,12.8625,12.1849,12.2989,114500.0
2008-11-06 09:30:00,18.3,18.64,18.29,18.55,33200.0,12.2788,12.5069,12.2721,12.4465,33200.0
2008-11-06 10:00:00,18.54,18.61,18.07,18.09,29400.0,12.4398,12.4868,12.1245,12.1379,29400.0
2008-11-06 10:30:00,18.09,18.18,17.88,18.17,29400.0,12.1379,12.1983,11.997,12.1916,29400.0
2008-11-06 11:00:00,18.18,18.21,17.79,17.83,20000.0,12.1983,12.2184,11.9366,11.9634,20000.0
2008-11-06 11:30:00,17.85,17.86,17.69,17.69,22200.0,11.9768,11.9836,11.8695,11.8695,22200.0
2008-11-06 12:00:00,17.65,17.7,17.42,17.5,15400.0,11.8427,11.8762,11.6883,11.742,15400.0
2008-11-06 12:30:00,17.47,17.5,17.37,17.5,30700.0,11.7219,11.742,11.6548,11.742,30700.0
2008-11-06 13:00:00,17.52,17.52,17.26,17.38,11900.0,11.7554,11.7554,11.581,11.6615,11900.0
2008-11-06 13:30:00,17.36,17.37,17.14,17.2,33200.0,11.6481,11.6548,11.5005,11.5407,33200.0
2008-11-06 14:00:00,17.22,17.35,17.03,17.07,38500.0,11.5541,11.6414,11.4267,11.4535,38500.0
2008-11-06 14:30:00,17.07,17.34,17.07,17.28,25900.0,11.4535,11.6347,11.4535,11.5944,25900.0
2008-11-06 15:00:00,17.29,17.3,16.82,16.84,46400.0,11.6011,11.6078,11.2857,11.2992,46400.0
2008-11-06 15:30:00,16.85,17.01,16.78,16.98,100300.0,11.3059,11.4132,11.2589,11.3931,100300.0
2008-11-07 09:30:00,17.28,17.77,16.8,16.89,41000.0,11.5944,11.9232,11.2723,11.3327,41000.0
2008-11-07 10:00:00,16.85,17.04,16.68,16.68,39400.0,11.3059,11.4334,11.1918,11.1918,39400.0
2008-11-07 10:30:00,16.67,16.87,16.62,16.75,25800.0,11.1851,11.3193,11.1516,11.2388,25800.0
2008-11-07 11:00:00,16.74,16.79,16.36,16.37,41800.0,11.2321,11.2656,10.9771,10.9838,41800.0
2008-11-07 11:30:00,16.39,16.43,16.26,16.32,51500.0,10.9972,11.0241,10.91,10.9503,51500.0
2008-11-07 12:00:00,16.33,16.33,16.16,16.26,73300.0,10.957,10.957,10.8429,10.91,73300.0
2008-11-07 12:30:00,16.25,16.29,16.16,16.22,22200.0,10.9033,10.9301,10.8429,10.8832,22200.0
2008-11-07 13:00:00,16.23,16.25,15.96,16.06,33000.0,10.8899,10.9033,10.7087,10.7758,33000.0
2008-11-07 13:30:00,16.06,16.19,16.0,16.19,86300.0,10.7758,10.863,10.7356,10.863,86300.0
2008-11-07 14:00:00,16.22,16.31,16.19,16.26,39700.0,10.8832,10.9436,10.863,10.91,39700.0
2008-11-07 14:30:00,16.27,16.39,16.15,16.16,39000.0,10.9167,10.9972,10.8362,10.8429,39000.0
2008-11-07 15:00:00,16.15,16.38,16.06,16.31,63800.0,10.8362,10.9905,10.7758,10.9436,63800.0
2008-11-07 15:30:00,16.28,16.77,16.27,16.72,101000.0,10.9234,11.2522,10.9167,11.2187,101000.0
2008-11-10 09:30:00,16.86,17.17,16.77,17.08,59500.0,11.3126,11.5206,11.2522,11.4602,59500.0
2008-11-10 10:00:00,17.08,17.16,16.9,16.95,78200.0,11.4602,11.5139,11.3394,11.373,78200.0
2008-11-10 10:30:00,16.96,16.97,16.52,16.66,63800.0,11.3797,11.3864,11.0845,11.1784,63800.0
2008-11-10 11:00:00,16.62,16.67,16.46,16.64,53500.0,11.1516,11.1851,11.0442,11.165,53500.0
2008-11-10 11:30:00,16.66,16.68,16.39,16.48,34700.0,11.1784,11.1918,10.9972,11.0576,34700.0
2008-11-10 12:00:00,16.47,16.52,16.31,16.33,26800.0,11.0509,11.0845,10.9436,10.957,26800.0
2008-11-10 12:30:00,16.32,16.35,16.19,16.2,27400.0,10.9503,10.9704,10.863,10.8697,27400.0
2008-11-10 13:00:00,16.2,16.32,16.16,16.29,24900.0,10.8697,10.9503,10.8429,10.9301,24900.0
2008-11-10 13:30:00,16.3,16.35,16.22,16.33,31100.0,10.9368,10.9704,10.8832,10.957,31100.0
2008-11-10 14:00:00,16.31,16.32,16.11,16.22,41900.0,10.9436,10.9503,10.8094,10.8832,41900.0
2008-11-10 14:30:00,16.19,16.32,16.16,16.19,32400.0,10.863,10.9503,10.8429,10.863,32400.0
2008-11-10 15:00:00,16.18,16.26,16.05,16.21,86000.0,10.8563,10.91,10.7691,10.8765,86000.0
2008-11-10 15:30:00,16.2,16.53,16.19,16.36,130100.0,10.8697,11.0912,10.863,10.9771,130100.0
2008-11-11 09:30:00,16.27,16.49,16.0,16.0,41000.0,10.9167,11.0643,10.7356,10.7356,41000.0
2008-11-11 10:00:00,16.0,16.12,15.83,16.04,26300.0,10.7356,10.8161,10.6215,10.7624,26300.0
2008-11-11 10:30:00,16.04,16.23,15.85,15.85,29400.0,10.7624,10.8899,10.6349,10.6349,29400.0
2008-11-11 11:00:00,15.84,16.1,15.76,16.02,24900.0,10.6282,10.8026,10.5745,10.749,24900.0
2008-11-11 11:30:00,16.0,16.08,15.93,16.02,7400.0,10.7356,10.7892,10.6886,10.749,7400.0
2008-11-11 12:00:00,16.02,16.04,15.83,15.86,8100.0,10.749,10.7624,10.6215,10.6416,8100.0
2008-11-11 12:30:00,15.86,15.94,15.77,15.92,5700.0,10.6416,10.6953,10.5812,10.6819,5700.0
2008-11-11 13:00:00,15.95,16.09,15.9,15.96,16300.0,10.702,10.7959,10.6685,10.7087,16300.0
2008-11-11 13:30:00,15.98,16.33,15.94,16.33,21400.0,10.7221,10.957,10.6953,10.957,21400.0
2008-11-11 14:00:00,16.29,16.42,16.16,16.42,21200.0,10.9301,11.0174,10.8429,11.0174,21200.0
2008-11-11 14:30:00,16.44,16.51,16.1,16.1,32500.0,11.0308,11.0777,10.8026,10.8026,32500.0
2008-11-11 15:00:00,16.14,16.34,16.11,16.24,40000.0,10.8295,10.9637,10.8094,10.8966,40000.0
2008-11-11 15:30:00,16.24,16.24,15.92,16.11,66700.0,10.8966,10.8966,10.6819,10.8094,66700.0
2008-11-12 09:30:00,15.92,16.17,15.71,16.03,34600.0,10.6819,10.8496,10.541,10.7557,34600.0
2008-11-12 10:00:00,16.06,16.2,15.51,15.56,33100.0,10.7758,10.8697,10.4068,10.4403,33100.0
2008-11-12 10:30:00,15.55,15.55,15.3,15.47,29800.0,10.4336,10.4336,10.2659,10.3799,29800.0
2008-11-12 11:00:00,15.48,15.58,15.35,15.55,13400.0,10.3866,10.4537,10.2994,10.4336,13400.0
2008-11-12 11:30:00,15.57,15.73,15.57,15.68,52700.0,10.447,10.5544,10.447,10.5208,52700.0
2008-11-12 12:00:00,15.66,15.67,15.46,15.61,31100.0,10.5074,10.5141,10.3732,10.4739,31100.0
2008-11-12 12:30:00,15.62,15.7,15.56,15.63,29000.0,10.4806,10.5343,10.4403,10.4873,29000.0
2008-11-12 13:00:00,15.63,15.64,15.37,15.39,36000.0,10.4873,10.494,10.3128,10.3263,36000.0
2008-11-12 13:30:00,15.38,15.39,15.16,15.16,45300.0,10.3195,10.3263,10.1719,10.1719,45300.0
2008-11-12 14:00:00,15.16,15.2,14.97,15.05,40000.0,10.1719,10.1988,10.0444,10.0981,40000.0
2008-11-12 14:30:00,15.08,15.2,14.89,14.9,40100.0,10.1183,10.1988,9.9908,9.9975,40100.0
2008-11-12 15:00:00,14.91,15.06,14.87,14.9,58700.0,10.0042,10.1048,9.9774,9.9975,58700.0
2008-11-12 15:30:00,14.9,15.25,14.89,15.17,119300.0,9.9975,10.2323,9.9908,10.1786,119300.0
2008-11-13 09:30:00,15.25,15.38,15.0,15.23,60200.0,10.2323,10.3195,10.0646,10.2189,60200.0
2008-11-13 10:00:00,15.26,15.88,15.26,15.82,54500.0,10.239,10.655,10.239,10.6148,54500.0
2008-11-13 10:30:00,15.82,15.82,15.44,15.57,46700.0,10.6148,10.6148,10.3598,10.447,46700.0
2008-11-13 11:00:00,15.54,15.54,15.12,15.16,72500.0,10.4269,10.4269,10.1451,10.1719,72500.0
2008-11-13 11:30:00,15.17,15.25,14.94,14.96,33600.0,10.1786,10.2323,10.0243,10.0377,33600.0
2008-11-13 12:00:00,14.98,14.99,14.46,14.52,32600.0,10.0512,10.0579,9.7023,9.7425,32600.0
2008-11-13 12:30:00,14.53,14.58,14.16,14.17,30600.0,9.7492,9.7828,9.501,9.5077,30600.0
2008-11-13 13:00:00,14.2,14.54,14.18,14.53,53200.0,9.5278,9.7559,9.5144,9.7492,53200.0
2008-11-13 13:30:00,14.53,14.98,14.47,14.92,123500.0,9.7492,10.0512,9.709,10.0109,123500.0
2008-11-13 14:00:00,14.94,15.4,14.94,15.37,59700.0,10.0243,10.333,10.0243,10.3128,59700.0
2008-11-13 14:30:00,15.37,15.58,15.21,15.53,63200.0,10.3128,10.4537,10.2055,10.4202,63200.0
2008-11-13 15:00:00,15.53,15.7,15.1,15.69,64900.0,10.4202,10.5343,10.1317,10.5275,64900.0
2008-11-13 15:30:00,15.7,16.34,15.65,16.32,117200.0,10.5343,10.9637,10.5007,10.9503,117200.0
2008-11-14 09:30:00,15.45,16.43,15.45,16.28,34300.0,10.3665,11.0241,10.3665,10.9234,34300.0
2008-11-14 10:00:00,16.29,16.3,15.48,15.66,26700.0,10.9301,10.9368,10.3866,10.5074,26700.0
2008-11-14 10:30:00,15.63,15.79,15.55,15.57,31300.0,10.4873,10.5946,10.4336,10.447,31300.0
2008-11-14 11:00:00,15.57,15.84,15.52,15.82,35600.0,10.447,10.6282,10.4135,10.6148,35600.0
2008-11-14 11:30:00,15.78,15.78,15.36,15.36,23400.0,10.5879,10.5879,10.3061,10.3061,23400.0
2008-11-14 12:00:00,15.43,15.43,15.24,15.35,12500.0,10.3531,10.3531,10.2256,10.2994,12500.0
2008-11-14 12:30:00,15.38,15.6,15.29,15.52,29300.0,10.3195,10.4672,10.2592,10.4135,29300.0
2008-11-14 13:00:00,15.5,15.52,15.24,15.44,15100.0,10.4001,10.4135,10.2256,10.3598,15100.0
2008-11-14 13:30:00,15.44,15.62,15.35,15.43,15000.0,10.3598,10.4806,10.2994,10.3531,15000.0
2008-11-14 14:00:00,15.44,15.86,15.38,15.72,55700.0,10.3598,10.6416,10.3195,10.5477,55700.0
2008-11-14 14:30:00,15.72,16.11,15.63,16.11,46800.0,10.5477,10.8094,10.4873,10.8094,46800.0
2008-11-14 15:00:00,16.14,16.24,15.91,16.15,102000.0,10.8295,10.8966,10.6752,10.8362,102000.0
2008-11-14 15:30:00,16.16,16.16,15.38,15.42,89400.0,10.8429,10.8429,10.3195,10.3464,89400.0
2008-11-17 09:30:00,15.22,15.67,15.08,15.58,27800.0,10.2122,10.5141,10.1183,10.4537,27800.0
2008-11-17 10:00:00,15.56,15.63,15.38,15.42,58500.0,10.4403,10.4873,10.3195,10.3464,58500.0
2008-11-17 10:30:00,15.43,15.46,15.19,15.21,16400.0,10.3531,10.3732,10.1921,10.2055,16400.0
2008-11-17 11:00:00,15.21,15.51,15.18,15.32,43800.0,10.2055,10.4068,10.1854,10.2793,43800.0
2008-11-17 11:30:00,15.35,15.55,15.23,15.5,14900.0,10.2994,10.4336,10.2189,10.4001,14900.0
2008-11-17 12:00:00,15.53,15.54,15.39,15.45,20500.0,10.4202,10.4269,10.3263,10.3665,20500.0
2008-11-17 12:30:00,15.46,15.61,15.34,15.5,26500.0,10.3732,10.4739,10.2927,10.4001,26500.0
2008-11-17 13:00:00,15.49,15.58,15.38,15.5,32500.0,10.3934,10.4537,10.3195,10.4001,32500.0
2008-11-17 13:30:00,15.51,15.55,15.32,15.48,34200.0,10.4068,10.4336,10.2793,10.3866,34200.0
2008-11-17 14:00:00,15.5,15.5,15.18,15.2,27100.0,10.4001,10.4001,10.1854,10.1988,27100.0
2008-11-17 14:30:00,15.21,15.34,15.14,15.16,50100.0,10.2055,10.2927,10.1585,10.1719,50100.0
2008-11-17 15:00:00,15.15,15.41,15.1,15.39,40600.0,10.1652,10.3397,10.1317,10.3263,40600.0
2008-11-17 15:30:00,15.36,15.44,15.01,15.05,61100.0,10.3061,10.3598,10.0713,10.0981,61100.0
2008-11-18 09:30:00,14.85,15.36,14.85,15.24,41200.0,9.9639,10.3061,9.9639,10.2256,41200.0
2008-11-18 10:00:00,15.28,15.52,15.15,15.52,25000.0,10.2525,10.4135,10.1652,10.4135,25000.0
2008-11-18 10:30:00,15.5,15.5,15.25,15.35,31200.0,10.4001,10.4001,10.2323,10.2994,31200.0
2008-11-18 11:00:00,15.35,15.39,15.26,15.31,23200.0,10.2994,10.3263,10.239,10.2726,23200.0
2008-11-18 11:30:00,15.34,15.61,15.33,15.6,22600.0,10.2927,10.4739,10.286,10.4672,22600.0
2008-11-18 12:00:00,15.58,15.61,15.25,15.29,24200.0,10.4537,10.4739,10.2323,10.2592,24200.0
2008-11-18 12:30:00,15.28,15.28,14.96,15.07,22500.0,10.2525,10.2525,10.0377,10.1115,22500.0
2008-11-18 13:00:00,15.04,15.04,14.83,14.9,19900.0,10.0914,10.0914,9.9505,9.9975,19900.0
2008-11-18 13:30:00,14.92,14.99,14.67,14.9,22400.0,10.0109,10.0579,9.8432,9.9975,22400.0
2008-11-18 14:00:00,14.9,14.9,14.68,14.71,17600.0,9.9975,9.9975,9.8499,9.87,17600.0
2008-11-18 14:30:00,14.71,14.71,14.36,14.39,41600.0,9.87,9.87,9.6352,9.6553,41600.0
2008-11-18 15:00:00,14.39,14.87,14.39,14.72,65800.0,9.6553,9.9774,9.6553,9.8767,65800.0
2008-11-18 15:30:00,14.73,15.0,14.4,14.95,254500.0,9.8834,10.0646,9.662,10.031,254500.0
2008-11-19 09:30:00,14.82,15.15,14.56,14.69,31600.0,9.9438,10.1652,9.7694,9.8566,31600.0
2008-11-19 10:00:00,14.67,14.79,14.37,14.51,48300.0,9.8432,9.9237,9.6419,9.7358,48300.0
2008-11-19 10:30:00,14.51,14.52,13.91,13.93,41000.0,9.7358,9.7425,9.3332,9.3466,41000.0
2008-11-19 11:00:00,13.95,14.02,13.81,13.81,33100.0,9.3601,9.407,9.2661,9.2661,33100.0
2008-11-19 11:30:00,13.81,13.99,13.8,13.92,33500.0,9.2661,9.3869,9.2594,9.3399,33500.0
2008-11-19 12:00:00,13.91,13.92,13.68,13.72,16000.0,9.3332,9.3399,9.1789,9.2057,16000.0
2008-11-19 12:30:00,13.73,13.92,13.66,13.76,20000.0,9.2124,9.3399,9.1655,9.2326,20000.0
2008-11-19 13:00:00,13.74,13.86,13.71,13.75,23200.0,9.2192,9.2997,9.199,9.2259,23200.0
2008-11-19 13:30:00,13.75,13.94,13.75,13.9,26300.0,9.2259,9.3533,9.2259,9.3265,26300.0
2008-11-19 14:00:00,13.87,13.9,13.75,13.78,16300.0,9.3064,9.3265,9.2259,9.246,16300.0
2008-11-19 14:30:00,13.8,14.18,13.72,14.04,57000.0,9.2594,9.5144,9.2057,9.4204,57000.0
2008-11-19 15:00:00,14.04,14.16,13.82,13.89,60600.0,9.4204,9.501,9.2728,9.3198,60600.0
2008-11-19 15:30:00,13.89,13.91,13.4,13.44,139700.0,9.3198,9.3332,8.991,9.0179,139700.0
2008-11-20 09:30:00,12.95,13.23,12.68,12.8,73900.0,8.6891,8.877,8.5079,8.5884,73900.0
2008-11-20 10:00:00,12.8,12.81,12.33,12.61,56700.0,8.5884,8.5952,8.2731,8.461,56700.0
2008-11-20 10:30:00,12.63,12.75,12.4,12.73,73700.0,8.4744,8.5549,8.3201,8.5415,73700.0
2008-11-20 11:00:00,12.71,12.93,12.48,12.62,46900.0,8.5281,8.6757,8.3737,8.4677,46900.0
2008-11-20 11:30:00,12.6,12.7,12.55,12.61,16400.0,8.4542,8.5213,8.4207,8.461,16400.0
2008-11-20 12:00:00,12.59,12.91,12.38,12.86,29600.0,8.4475,8.6622,8.3066,8.6287,29600.0
2008-11-20 12:30:00,12.89,13.13,12.73,12.76,43100.0,8.6488,8.8099,8.5415,8.5616,43100.0
2008-11-20 13:00:00,12.74,12.74,12.32,12.51,44400.0,8.5482,8.5482,8.2664,8.3939,44400.0
2008-11-20 13:30:00,12.49,12.68,12.37,12.62,48800.0,8.3804,8.5079,8.2999,8.4677,48800.0
2008-11-20 14:00:00,12.65,12.65,12.14,12.15,66300.0,8.4878,8.4878,8.1456,8.1523,66300.0
2008-11-20 14:30:00,12.14,12.28,11.97,12.03,59400.0,8.1456,8.2395,8.0315,8.0718,59400.0
2008-11-20 15:00:00,12.09,12.18,11.81,11.9,62100.0,8.1121,8.1724,7.9242,7.9846,62100.0
2008-11-20 15:30:00,11.91,12.05,11.49,11.68,134700.0,7.9913,8.0852,7.7095,7.837,134700.0
2008-11-21 09:30:00,11.83,11.89,11.08,11.12,71400.0,7.9376,7.9779,7.4344,7.4612,71400.0
2008-11-21 10:00:00,11.1,11.29,10.84,10.91,75800.0,7.4478,7.5753,7.2733,7.3203,75800.0
2008-11-21 10:30:00,10.9,11.01,10.52,10.55,46500.0,7.3136,7.3874,7.0586,7.0788,46500.0
2008-11-21 11:00:00,10.57,10.65,10.44,10.51,63300.0,7.0922,7.1459,7.0049,7.0519,63300.0
2008-11-21 11:30:00,10.53,10.61,10.35,10.38,58800.0,7.0653,7.119,6.9446,6.9647,58800.0
2008-11-21 12:00:00,10.38,10.61,10.29,10.53,48700.0,6.9647,7.119,6.9043,7.0653,48700.0
2008-11-21 12:30:00,10.57,10.78,10.52,10.55,29300.0,7.0922,7.2331,7.0586,7.0788,29300.0
2008-11-21 13:00:00,10.55,10.62,10.43,10.57,29800.0,7.0788,7.1257,6.9982,7.0922,29800.0
2008-11-21 13:30:00,10.54,10.55,10.23,10.23,31600.0,7.072,7.0788,6.864,6.864,31600.0
2008-11-21 14:00:00,10.23,10.49,10.23,10.44,38400.0,6.864,7.0385,6.864,7.0049,38400.0
2008-11-21 14:30:00,10.42,10.43,10.19,10.25,57100.0,6.9915,6.9982,6.8372,6.8775,57100.0
2008-11-21 15:00:00,10.25,11.05,10.24,11.01,178100.0,6.8775,7.4142,6.8708,7.3874,178100.0
2008-11-21 15:30:00,11.01,12.11,10.82,11.76,275700.0,7.3874,8.1255,7.2599,7.8906,275700.0
2008-11-24 09:30:00,12.0,12.35,11.6,11.92,75200.0,8.0517,8.2865,7.7833,7.998,75200.0
2008-11-24 10:00:00,11.91,12.46,11.9,12.46,54300.0,7.9913,8.3603,7.9846,8.3603,54300.0
2008-11-24 10:30:00,12.49,12.86,12.47,12.85,31300.0,8.3804,8.6287,8.367,8.622,31300.0
2008-11-24 11:00:00,12.83,13.13,12.75,13.07,36100.0,8.6086,8.8099,8.5549,8.7696,36100.0
2008-11-24 11:30:00,13.09,13.21,12.83,12.87,53900.0,8.783,8.8635,8.6086,8.6354,53900.0
2008-11-24 12:00:00,12.84,12.91,12.58,12.69,13900.0,8.6153,8.6622,8.4408,8.5146,13900.0
2008-11-24 12:30:00,12.68,12.88,12.65,12.81,34300.0,8.5079,8.6421,8.4878,8.5952,34300.0
2008-11-24 13:00:00,12.81,12.82,12.65,12.7,28100.0,8.5952,8.6019,8.4878,8.5213,28100.0
2008-11-24 13:30:00,12.7,12.8,12.64,12.78,25600.0,8.5213,8.5884,8.4811,8.575,25600.0
2008-11-24 14:00:00,12.78,12.83,12.64,12.79,20300.0,8.575,8.6086,8.4811,8.5817,20300.0
2008-11-24 14:30:00,12.83,12.87,12.64,12.77,53400.0,8.6086,8.6354,8.4811,8.5683,53400.0
2008-11-24 15:00:00,12.82,13.04,12.76,12.99,92000.0,8.6019,8.7495,8.5616,8.7159,92000.0
2008-11-24 15:30:00,12.99,13.12,12.78,12.8,303700.0,8.7159,8.8032,8.575,8.5884,303700.0
2008-11-25 09:30:00,12.97,13.18,12.71,12.9,33600.0,8.7025,8.8434,8.5281,8.6555,33600.0
2008-11-25 10:00:00,12.92,13.31,12.9,13.26,42000.0,8.669,8.9306,8.6555,8.8971,42000.0
2008-11-25 10:30:00,13.26,13.32,12.99,13.0,67700.0,8.8971,8.9373,8.7159,8.7226,67700.0
2008-11-25 11:00:00,13.0,13.2,12.96,13.19,43300.0,8.7226,8.8568,8.6958,8.8501,43300.0
2008-11-25 11:30:00,13.19,13.23,13.15,13.19,35300.0,8.8501,8.877,8.8233,8.8501,35300.0
2008-11-25 12:00:00,13.18,13.2,13.01,13.11,28100.0,8.8434,8.8568,8.7293,8.7964,28100.0
2008-11-25 12:30:00,13.12,13.16,12.99,13.03,38700.0,8.8032,8.83,8.7159,8.7428,38700.0
2008-11-25 13:00:00,13.03,13.2,12.94,13.14,40000.0,8.7428,8.8568,8.6824,8.8166,40000.0
2008-11-25 13:30:00,13.15,13.2,12.94,12.94,29900.0,8.8233,8.8568,8.6824,8.6824,29900.0
2008-11-25 14:00:00,12.93,12.93,12.6,12.76,53500.0,8.6757,8.6757,8.4542,8.5616,53500.0
2008-11-25 14:30:00,12.73,13.06,12.72,13.0,47700.0,8.5415,8.7629,8.5348,8.7226,47700.0
2008-11-25 15:00:00,13.0,13.1,12.9,13.01,72600.0,8.7226,8.7897,8.6555,8.7293,72600.0
2008-11-25 15:30:00,13.0,13.29,13.0,13.21,193700.0,8.7226,8.9172,8.7226,8.8635,193700.0
2008-11-26 09:30:00,13.11,13.19,12.87,13.15,15300.0,8.7964,8.8501,8.6354,8.8233,15300.0
2008-11-26 10:00:00,13.18,13.54,13.1,13.52,21100.0,8.8434,9.085,8.7897,9.0715,21100.0
2008-11-26 10:30:00,13.48,13.66,13.42,13.63,33000.0,9.0447,9.1655,9.0044,9.1453,33000.0
2008-11-26 11:00:00,13.63,13.78,13.48,13.74,21800.0,9.1453,9.246,9.0447,9.2192,21800.0
2008-11-26 11:30:00,13.74,13.96,13.72,13.91,23100.0,9.2192,9.3668,9.2057,9.3332,23100.0
2008-11-26 12:00:00,13.92,13.95,13.81,13.82,18800.0,9.3399,9.3601,9.2661,9.2728,18800.0
2008-11-26 12:30:00,13.83,13.96,13.81,13.91,13500.0,9.2795,9.3668,9.2661,9.3332,13500.0
2008-11-26 13:00:00,13.92,14.0,13.67,13.81,21300.0,9.3399,9.3936,9.1722,9.2661,21300.0
2008-11-26 13:30:00,13.81,13.83,13.69,13.75,25700.0,9.2661,9.2795,9.1856,9.2259,25700.0
2008-11-26 14:00:00,13.77,13.9,13.69,13.89,17100.0,9.2393,9.3265,9.1856,9.3198,17100.0
2008-11-26 14:30:00,13.9,14.17,13.9,14.13,114600.0,9.3265,9.5077,9.3265,9.4808,114600.0
2008-11-26 15:00:00,14.13,14.22,14.07,14.18,29000.0,9.4808,9.5412,9.4406,9.5144,29000.0
2008-11-26 15:30:00,14.22,14.36,14.15,14.24,55300.0,9.5412,9.6352,9.4943,9.5546,55300.0
2008-11-28 09:30:00,14.2,14.42,13.96,14.23,44800.0,9.5278,9.6754,9.3668,9.5479,44800.0
2008-11-28 10:00:00,14.27,14.82,14.23,14.75,56800.0,9.5748,9.9438,9.5479,9.8968,56800.0
2008-11-28 10:30:00,14.7,14.91,14.7,14.9,22200.0,9.8633,10.0042,9.8633,9.9975,22200.0
2008-11-28 11:00:00,14.91,14.93,14.54,14.69,28400.0,10.0042,10.0176,9.7559,9.8566,28400.0
2008-11-28 11:30:00,14.71,14.83,14.62,14.83,19800.0,9.87,9.9505,9.8096,9.9505,19800.0
2008-11-28 12:00:00,14.83,14.87,14.81,14.84,22800.0,9.9505,9.9774,9.9371,9.9572,22800.0
2008-11-28 12:30:00,14.84,15.02,14.77,14.96,40900.0,9.9572,10.078,9.9103,10.0377,40900.0
2008-11-28 13:00:00,15.0,15.0,15.0,15.0,38500.0,10.0646,10.0646,10.0646,10.0646,38500.0
2008-11-28 13:30:00,15.0,15.0,15.0,15.0,0.0,10.0646,10.0646,10.0646,10.0646,0.0
2008-11-28 14:00:00,15.0,15.0,15.0,15.0,0.0,10.0646,10.0646,10.0646,10.0646,0.0
2008-11-28 14:30:00,15.0,15.0,15.0,15.0,0.0,10.0646,10.0646,10.0646,10.0646,0.0
2008-11-28 15:00:00,15.0,15.0,15.0,15.0,0.0,10.0646,10.0646,10.0646,10.0646,0.0
2008-11-28 15:30:00,15.0,15.0,15.0,15.0,0.0,10.0646,10.0646,10.0646,10.0646,0.0
2008-12-01 09:30:00,14.12,14.42,13.67,13.69,37700.0,9.4741,9.6754,9.1722,9.1856,37700.0
2008-12-01 10:00:00,13.71,13.95,13.59,13.91,33000.0,9.199,9.3601,9.1185,9.3332,33000.0
2008-12-01 10:30:00,13.89,13.96,13.74,13.83,23700.0,9.3198,9.3668,9.2192,9.2795,23700.0
2008-12-01 11:00:00,13.78,13.79,13.56,13.59,11500.0,9.246,9.2527,9.0984,9.1185,11500.0
2008-12-01 11:30:00,13.63,13.75,13.63,13.69,9400.0,9.1453,9.2259,9.1453,9.1856,9400.0
2008-12-01 12:00:00,13.66,13.66,13.45,13.45,19800.0,9.1655,9.1655,9.0246,9.0246,19800.0
2008-12-01 12:30:00,13.46,13.5,13.29,13.31,14800.0,9.0313,9.0581,8.9172,8.9306,14800.0
2008-12-01 13:00:00,13.31,13.35,13.2,13.25,11200.0,8.9306,8.9575,8.8568,8.8904,11200.0
2008-12-01 13:30:00,13.23,13.3,13.15,13.29,13500.0,8.877,8.9239,8.8233,8.9172,13500.0
2008-12-01 14:00:00,13.27,13.27,13.05,13.12,12600.0,8.9038,8.9038,8.7562,8.8032,12600.0
2008-12-01 14:30:00,13.14,13.39,13.1,13.27,23700.0,8.8166,8.9843,8.7897,8.9038,23700.0
2008-12-01 15:00:00,13.27,13.29,12.88,12.91,29400.0,8.9038,8.9172,8.6421,8.6622,29400.0
2008-12-01 15:30:00,12.93,12.94,12.15,12.18,190300.0,8.6757,8.6824,8.1523,8.1724,190300.0
2008-12-02 09:30:00,12.37,13.75,12.17,12.26,38300.0,8.2999,9.2259,8.1657,8.2261,38300.0
2008-12-02 10:00:00,12.38,12.95,12.34,12.68,34800.0,8.3066,8.6891,8.2798,8.5079,34800.0
2008-12-02 10:30:00,12.7,12.83,12.61,12.68,27100.0,8.5213,8.6086,8.461,8.5079,27100.0
2008-12-02 11:00:00,12.68,12.86,12.63,12.85,16300.0,8.5079,8.6287,8.4744,8.622,16300.0
2008-12-02 11:30:00,12.85,12.94,12.72,12.93,12200.0,8.622,8.6824,8.5348,8.6757,12200.0
2008-12-02 12:00:00,12.93,13.21,12.87,13.15,30200.0,8.6757,8.8635,8.6354,8.8233,30200.0
2008-12-02 12:30:00,13.16,13.2,13.0,13.07,28500.0,8.83,8.8568,8.7226,8.7696,28500.0
2008-12-02 13:00:00,13.02,13.13,13.01,13.07,18800.0,8.7361,8.8099,8.7293,8.7696,18800.0
2008-12-02 13:30:00,13.05,13.06,12.72,12.74,30100.0,8.7562,8.7629,8.5348,8.5482,30100.0
2008-12-02 14:00:00,12.74,12.79,12.46,12.52,37000.0,8.5482,8.5817,8.3603,8.4006,37000.0
2008-12-02 14:30:00,12.55,13.05,12.47,13.05,51400.0,8.4207,8.7562,8.367,8.7562,51400.0
2008-12-02 15:00:00,13.07,13.25,12.7,13.09,35800.0,8.7696,8.8904,8.5213,8.783,35800.0
2008-12-02 15:30:00,13.1,13.34,12.97,13.32,78900.0,8.7897,8.9508,8.7025,8.9373,78900.0
2008-12-03 09:30:00,13.19,13.39,13.0,13.05,26600.0,8.8501,8.9843,8.7226,8.7562,26600.0
2008-12-03 10:00:00,12.98,13.31,12.92,13.28,26400.0,8.7092,8.9306,8.669,8.9105,26400.0
2008-12-03 10:30:00,13.31,13.73,13.28,13.73,44500.0,8.9306,9.2124,8.9105,9.2124,44500.0
2008-12-03 11:00:00,13.74,13.75,13.41,13.45,26800.0,9.2192,9.2259,8.9977,9.0246,26800.0
2008-12-03 11:30:00,13.44,13.53,13.32,13.47,14500.0,9.0179,9.0783,8.9373,9.038,14500.0
2008-12-03 12:00:00,13.49,13.49,13.01,13.19,26300.0,9.0514,9.0514,8.7293,8.8501,26300.0
2008-12-03 12:30:00,13.15,13.3,13.13,13.2,16900.0,8.8233,8.9239,8.8099,8.8568,16900.0
2008-12-03 13:00:00,13.2,13.21,12.96,12.96,14800.0,8.8568,8.8635,8.6958,8.6958,14800.0
2008-12-03 13:30:00,12.96,12.99,12.8,12.8,15700.0,8.6958,8.7159,8.5884,8.5884,15700.0
2008-12-03 14:00:00,12.78,13.31,12.73,13.17,31300.0,8.575,8.9306,8.5415,8.8367,31300.0
2008-12-03 14:30:00,13.16,13.58,13.16,13.35,30800.0,8.83,9.1118,8.83,8.9575,30800.0
2008-12-03 15:00:00,13.37,13.39,13.06,13.3,83500.0,8.9709,8.9843,8.7629,8.9239,83500.0
2008-12-03 15:30:00,13.32,13.78,13.23,13.67,88700.0,8.9373,9.246,8.877,9.1722,88700.0
2008-12-04 09:30:00,13.4,14.01,13.28,13.84,23700.0,8.991,9.4003,8.9105,9.2863,23700.0
2008-12-04 10:00:00,13.76,14.04,13.76,13.92,13100.0,9.2326,9.4204,9.2326,9.3399,13100.0
2008-12-04 10:30:00,13.91,14.25,13.9,14.24,29900.0,9.3332,9.5614,9.3265,9.5546,29900.0
2008-12-04 11:00:00,14.21,14.24,13.97,14.16,11900.0,9.5345,9.5546,9.3735,9.501,11900.0
2008-12-04 11:30:00,14.11,14.23,13.93,14.18,26600.0,9.4674,9.5479,9.3466,9.5144,26600.0
2008-12-04 12:00:00,14.15,14.16,13.89,14.1,19900.0,9.4943,9.501,9.3198,9.4607,19900.0
2008-12-04 12:30:00,14.09,14.2,13.97,14.13,13600.0,9.454,9.5278,9.3735,9.4808,13600.0
2008-12-04 13:00:00,14.11,14.13,13.94,13.94,12000.0,9.4674,9.4808,9.3533,9.3533,12000.0
2008-12-04 13:30:00,13.93,14.25,13.92,14.18,12400.0,9.3466,9.5614,9.3399,9.5144,12400.0
2008-12-04 14:00:00,14.17,14.4,14.17,14.36,14700.0,9.5077,9.662,9.5077,9.6352,14700.0
2008-12-04 14:30:00,14.33,14.54,14.14,14.18,24700.0,9.615,9.7559,9.4875,9.5144,24700.0
2008-12-04 15:00:00,14.19,14.19,13.68,13.68,108700.0,9.5211,9.5211,9.1789,9.1789,108700.0
2008-12-04 15:30:00,13.68,13.97,13.57,13.86,82000.0,9.1789,9.3735,9.1051,9.2997,82000.0
2008-12-05 09:30:00,13.48,13.74,12.84,12.84,67300.0,9.0447,9.2192,8.6153,8.6153,67300.0
2008-12-05 10:00:00,12.81,12.9,12.55,12.77,33600.0,8.5952,8.6555,8.4207,8.5683,33600.0
2008-12-05 10:30:00,12.74,13.42,12.74,13.35,39400.0,8.5482,9.0044,8.5482,8.9575,39400.0
2008-12-05 11:00:00,13.33,13.43,13.12,13.14,21700.0,8.9441,9.0112,8.8032,8.8166,21700.0
2008-12-05 11:30:00,13.14,13.43,13.08,13.37,15800.0,8.8166,9.0112,8.7763,8.9709,15800.0
2008-12-05 12:00:00,13.38,13.64,13.38,13.6,14800.0,8.9776,9.1521,8.9776,9.1252,14800.0
2008-12-05 12:30:00,13.61,13.63,13.35,13.39,20300.0,9.1319,9.1453,8.9575,8.9843,20300.0
2008-12-05 13:00:00,13.38,13.61,13.38,13.49,15900.0,8.9776,9.1319,8.9776,9.0514,15900.0
2008-12-05 13:30:00,13.48,13.83,13.46,13.67,30300.0,9.0447,9.2795,9.0313,9.1722,30300.0
2008-12-05 14:00:00,13.68,13.79,13.54,13.77,55000.0,9.1789,9.2527,9.085,9.2393,55000.0
2008-12-05 14:30:00,13.74,14.16,13.64,14.13,32100.0,9.2192,9.501,9.1521,9.4808,32100.0
2008-12-05 15:00:00,14.13,14.19,13.87,14.01,36500.0,9.4808,9.5211,9.3064,9.4003,36500.0
2008-12-05 15:30:00,13.99,14.43,13.96,14.4,111700.0,9.3869,9.6821,9.3668,9.662,111700.0
2008-12-08 09:30:00,14.82,15.51,14.69,14.77,59700.0,9.9438,10.4068,9.8566,9.9103,59700.0
2008-12-08 10:00:00,14.77,14.77,14.39,14.58,27700.0,9.9103,9.9103,9.6553,9.7828,27700.0
2008-12-08 10:30:00,14.58,14.91,14.58,14.69,45300.0,9.7828,10.0042,9.7828,9.8566,45300.0
2008-12-08 11:00:00,14.71,15.12,14.7,14.99,72600.0,9.87,10.1451,9.8633,10.0579,72600.0
2008-12-08 11:30:00,15.0,15.06,14.69,14.74,36900.0,10.0646,10.1048,9.8566,9.8901,36900.0
2008-12-08 12:00:00,14.73,15.0,14.73,14.91,42700.0,9.8834,10.0646,9.8834,10.0042,42700.0
2008-12-08 12:30:00,14.91,14.92,14.65,14.67,15100.0,10.0042,10.0109,9.8297,9.8432,15100.0
2008-12-08 13:00:00,14.67,14.81,14.63,14.71,29700.0,9.8432,9.9371,9.8163,9.87,29700.0
2008-12-08 13:30:00,14.7,14.7,14.43,14.48,23900.0,9.8633,9.8633,9.6821,9.7157,23900.0
2008-12-08 14:00:00,14.49,14.71,14.46,14.66,22000.0,9.7224,9.87,9.7023,9.8364,22000.0
2008-12-08 14:30:00,14.67,14.79,14.6,14.79,31800.0,9.8432,9.9237,9.7962,9.9237,31800.0
2008-12-08 15:00:00,14.76,14.79,14.59,14.69,98500.0,9.9035,9.9237,9.7895,9.8566,98500.0
2008-12-08 15:30:00,14.7,14.79,14.4,14.68,160700.0,9.8633,9.9237,9.662,9.8499,160700.0
2008-12-09 09:30:00,14.59,14.7,14.26,14.39,29700.0,9.7895,9.8633,9.5681,9.6553,29700.0
2008-12-09 10:00:00,14.45,14.8,14.45,14.68,37900.0,9.6955,9.9304,9.6955,9.8499,37900.0
2008-12-09 10:30:00,14.65,14.7,14.56,14.68,24500.0,9.8297,9.8633,9.7694,9.8499,24500.0
2008-12-09 11:00:00,14.65,14.7,14.5,14.5,161200.0,9.8297,9.8633,9.7291,9.7291,161200.0
2008-12-09 11:30:00,14.46,14.67,14.41,14.64,61000.0,9.7023,9.8432,9.6687,9.823,61000.0
2008-12-09 12:00:00,14.6,14.7,14.42,14.48,24800.0,9.7962,9.8633,9.6754,9.7157,24800.0
2008-12-09 12:30:00,14.48,14.62,14.37,14.38,14300.0,9.7157,9.8096,9.6419,9.6486,14300.0
2008-12-09 13:00:00,14.37,14.47,14.28,14.34,22000.0,9.6419,9.709,9.5815,9.6217,22000.0
2008-12-09 13:30:00,14.36,14.53,14.3,14.3,26400.0,9.6352,9.7492,9.5949,9.5949,26400.0
2008-12-09 14:00:00,14.33,14.33,14.07,14.09,32000.0,9.615,9.615,9.4406,9.454,32000.0
2008-12-09 14:30:00,14.05,14.45,14.0,14.37,34800.0,9.4272,9.6955,9.3936,9.6419,34800.0
2008-12-09 15:00:00,14.4,14.55,14.11,14.16,57400.0,9.662,9.7626,9.4674,9.501,57400.0
2008-12-09 15:30:00,14.12,14.29,13.94,14.03,68900.0,9.4741,9.5882,9.3533,9.4137,68900.0
2008-12-10 09:30:00,14.14,14.31,13.75,13.79,52700.0,9.4875,9.6016,9.2259,9.2527,52700.0
2008-12-10 10:00:00,13.77,14.09,13.77,14.03,25600.0,9.2393,9.454,9.2393,9.4137,25600.0
2008-12-10 10:30:00,14.03,14.09,13.67,13.76,82700.0,9.4137,9.454,9.1722,9.2326,82700.0
2008-12-10 11:00:00,13.8,14.1,13.67,13.96,79100.0,9.2594,9.4607,9.1722,9.3668,79100.0
2008-12-10 11:30:00,13.97,14.01,13.82,13.9,55300.0,9.3735,9.4003,9.2728,9.3265,55300.0
2008-12-10 12:00:00,13.91,13.91,13.43,13.66,68700.0,9.3332,9.3332,9.0112,9.1655,68700.0
2008-12-10 12:30:00,13.66,13.85,13.65,13.74,34000.0,9.1655,9.293,9.1588,9.2192,34000.0
2008-12-10 13:00:00,13.72,13.84,13.66,13.67,22200.0,9.2057,9.2863,9.1655,9.1722,22200.0
2008-12-10 13:30:00,13.68,13.72,13.54,13.57,26300.0,9.1789,9.2057,9.085,9.1051,26300.0
2008-12-10 14:00:00,13.56,13.58,13.27,13.35,45500.0,9.0984,9.1118,8.9038,8.9575,45500.0
2008-12-10 14:30:00,13.35,13.49,13.25,13.31,120000.0,8.9575,9.0514,8.8904,8.9306,120000.0
2008-12-10 15:00:00,13.34,13.6,13.2,13.57,65200.0,8.9508,9.1252,8.8568,9.1051,65200.0
2008-12-10 15:30:00,13.6,13.63,13.31,13.53,135400.0,9.1252,9.1453,8.9306,9.0783,135400.0
2008-12-11 09:30:00,13.33,13.56,13.05,13.36,30200.0,8.9441,9.0984,8.7562,8.9642,30200.0
2008-12-11 10:00:00,13.36,13.57,13.16,13.37,47100.0,8.9642,9.1051,8.83,8.9709,47100.0
2008-12-11 10:30:00,13.4,13.44,13.1,13.19,52900.0,8.991,9.0179,8.7897,8.8501,52900.0
2008-12-11 11:00:00,13.22,13.22,12.8,12.88,45700.0,8.8702,8.8702,8.5884,8.6421,45700.0
2008-12-11 11:30:00,12.92,13.0,12.77,12.87,36600.0,8.669,8.7226,8.5683,8.6354,36600.0
2008-12-11 12:00:00,12.87,13.03,12.79,12.85,24600.0,8.6354,8.7428,8.5817,8.622,24600.0
2008-12-11 12:30:00,12.84,13.07,12.84,13.04,25000.0,8.6153,8.7696,8.6153,8.7495,25000.0
2008-12-11 13:00:00,13.04,13.05,12.74,12.87,25100.0,8.7495,8.7562,8.5482,8.6354,25100.0
2008-12-11 13:30:00,12.87,12.94,12.82,12.82,27500.0,8.6354,8.6824,8.6019,8.6019,27500.0
2008-12-11 14:00:00,12.85,12.91,12.74,12.8,59500.0,8.622,8.6622,8.5482,8.5884,59500.0
2008-12-11 14:30:00,12.8,12.94,12.53,12.55,58800.0,8.5884,8.6824,8.4073,8.4207,58800.0
2008-12-11 15:00:00,12.54,12.73,12.46,12.73,104400.0,8.414,8.5415,8.3603,8.5415,104400.0
2008-12-11 15:30:00,12.73,12.73,12.43,12.49,104500.0,8.5415,8.5415,8.3402,8.3804,104500.0
2008-12-12 09:30:00,12.43,12.64,12.07,12.58,36000.0,8.3402,8.4811,8.0986,8.4408,36000.0
2008-12-12 10:00:00,12.58,12.72,12.47,12.71,23800.0,8.4408,8.5348,8.367,8.5281,23800.0
2008-12-12 10:30:00,12.71,12.87,12.55,12.8,25300.0,8.5281,8.6354,8.4207,8.5884,25300.0
2008-12-12 11:00:00,12.79,12.97,12.69,12.9,57400.0,8.5817,8.7025,8.5146,8.6555,57400.0
2008-12-12 11:30:00,12.9,13.16,12.81,13.01,59300.0,8.6555,8.83,8.5952,8.7293,59300.0
2008-12-12 12:00:00,13.05,13.27,13.05,13.19,52700.0,8.7562,8.9038,8.7562,8.8501,52700.0
2008-12-12 12:30:00,13.18,13.5,13.15,13.45,26100.0,8.8434,9.0581,8.8233,9.0246,26100.0
2008-12-12 13:00:00,13.45,13.49,13.15,13.19,25700.0,9.0246,9.0514,8.8233,8.8501,25700.0
2008-12-12 13:30:00,13.2,13.29,12.89,13.12,32900.0,8.8568,8.9172,8.6488,8.8032,32900.0
2008-12-12 14:00:00,13.11,13.32,12.99,13.15,33400.0,8.7964,8.9373,8.7159,8.8233,33400.0
2008-12-12 14:30:00,13.13,13.28,12.96,13.25,50900.0,8.8099,8.9105,8.6958,8.8904,50900.0
2008-12-12 15:00:00,13.25,13.33,13.0,13.17,196300.0,8.8904,8.9441,8.7226,8.8367,196300.0
2008-12-12 15:30:00,13.2,13.29,13.03,13.26,109200.0,8.8568,8.9172,8.7428,8.8971,109200.0
2008-12-15 09:30:00,13.26,13.51,12.95,12.96,58700.0,8.8971,9.0648,8.6891,8.6958,58700.0
2008-12-15 10:00:00,12.93,12.94,12.56,12.56,60900.0,8.6757,8.6824,8.4274,8.4274,60900.0
2008-12-15 10:30:00,12.56,12.83,12.53,12.6,46400.0,8.4274,8.6086,8.4073,8.4542,46400.0
2008-12-15 11:00:00,12.6,12.82,12.55,12.73,37800.0,8.4542,8.6019,8.4207,8.5415,37800.0
2008-12-15 11:30:00,12.73,12.82,12.68,12.79,39700.0,8.5415,8.6019,8.5079,8.5817,39700.0
2008-12-15 12:00:00,12.77,13.01,12.75,12.98,59300.0,8.5683,8.7293,8.5549,8.7092,59300.0
2008-12-15 12:30:00,12.98,12.99,12.88,12.93,49900.0,8.7092,8.7159,8.6421,8.6757,49900.0
2008-12-15 13:00:00,12.92,12.92,12.84,12.91,32900.0,8.669,8.669,8.6153,8.6622,32900.0
2008-12-15 13:30:00,12.9,12.96,12.85,12.86,37900.0,8.6555,8.6958,8.622,8.6287,37900.0
2008-12-15 14:00:00,12.86,12.93,12.84,12.84,55500.0,8.6287,8.6757,8.6153,8.6153,55500.0
2008-12-15 14:30:00,12.84,12.86,12.75,12.76,53200.0,8.6153,8.6287,8.5549,8.5616,53200.0
2008-12-15 15:00:00,12.76,12.77,12.66,12.71,95200.0,8.5616,8.5683,8.4945,8.5281,95200.0
2008-12-15 15:30:00,12.71,12.9,12.67,12.84,163000.0,8.5281,8.6555,8.5012,8.6153,163000.0
2008-12-16 09:30:00,12.93,13.27,12.79,12.86,98400.0,8.6757,8.9038,8.5817,8.6287,98400.0
2008-12-16 10:00:00,12.83,12.83,12.68,12.7,46300.0,8.6086,8.6086,8.5079,8.5213,46300.0
2008-12-16 10:30:00,12.67,12.75,12.66,12.71,21700.0,8.5012,8.5549,8.4945,8.5281,21700.0
2008-12-16 11:00:00,12.72,12.85,12.71,12.8,21600.0,8.5348,8.622,8.5281,8.5884,21600.0
2008-12-16 11:30:00,12.82,12.88,12.8,12.87,17100.0,8.6019,8.6421,8.5884,8.6354,17100.0
2008-12-16 12:00:00,12.87,12.87,12.82,12.82,24300.0,8.6354,8.6354,8.6019,8.6019,24300.0
2008-12-16 12:30:00,12.83,12.84,12.8,12.8,27700.0,8.6086,8.6153,8.5884,8.5884,27700.0
2008-12-16 13:00:00,12.8,12.81,12.74,12.75,28800.0,8.5884,8.5952,8.5482,8.5549,28800.0
2008-12-16 13:30:00,12.74,12.75,12.62,12.64,44400.0,8.5482,8.5549,8.4677,8.4811,44400.0
2008-12-16 14:00:00,12.64,12.66,12.5,12.55,76800.0,8.4811,8.4945,8.3871,8.4207,76800.0
2008-12-16 14:30:00,12.57,12.76,12.26,12.71,269000.0,8.4341,8.5616,8.2261,8.5281,269000.0
2008-12-16 15:00:00,12.72,13.15,12.68,13.06,215300.0,8.5348,8.8233,8.5079,8.7629,215300.0
2008-12-16 15:30:00,13.05,13.11,12.84,13.02,255000.0,8.7562,8.7964,8.6153,8.7361,255000.0
2008-12-17 09:30:00,12.87,13.34,12.66,13.26,47700.0,8.6354,8.9508,8.4945,8.8971,47700.0
2008-12-17 10:00:00,13.21,13.21,12.93,13.0,50000.0,8.8635,8.8635,8.6757,8.7226,50000.0
2008-12-17 10:30:00,12.99,13.06,12.94,12.98,46200.0,8.7159,8.7629,8.6824,8.7092,46200.0
2008-12-17 11:00:00,12.97,13.01,12.93,12.95,17700.0,8.7025,8.7293,8.6757,8.6891,17700.0
2008-12-17 11:30:00,12.94,13.03,12.93,12.98,21500.0,8.6824,8.7428,8.6757,8.7092,21500.0
2008-12-17 12:00:00,12.96,13.05,12.94,13.0,46500.0,8.6958,8.7562,8.6824,8.7226,46500.0
2008-12-17 12:30:00,13.0,13.07,12.99,13.02,28500.0,8.7226,8.7696,8.7159,8.7361,28500.0
2008-12-17 13:00:00,13.01,13.07,12.99,13.01,49400.0,8.7293,8.7696,8.7159,8.7293,49400.0
2008-12-17 13:30:00,13.01,13.27,12.99,13.1,29200.0,8.7293,8.9038,8.7159,8.7897,29200.0
2008-12-17 14:00:00,13.09,13.16,13.02,13.02,50300.0,8.783,8.83,8.7361,8.7361,50300.0
2008-12-17 14:30:00,13.01,13.13,13.0,13.07,51400.0,8.7293,8.8099,8.7226,8.7696,51400.0
2008-12-17 15:00:00,13.04,13.18,13.0,13.04,66900.0,8.7495,8.8434,8.7226,8.7495,66900.0
2008-12-17 15:30:00,13.04,13.16,12.98,13.07,93300.0,8.7495,8.83,8.7092,8.7696,93300.0
2008-12-18 09:30:00,13.04,13.11,12.62,12.71,41600.0,8.7495,8.7964,8.4677,8.5281,41600.0
2008-12-18 10:00:00,12.72,13.01,12.62,12.93,36000.0,8.5348,8.7293,8.4677,8.6757,36000.0
2008-12-18 10:30:00,12.91,13.1,12.91,13.0,19100.0,8.6622,8.7897,8.6622,8.7226,19100.0
2008-12-18 11:00:00,13.0,13.0,12.85,12.86,33000.0,8.7226,8.7226,8.622,8.6287,33000.0
2008-12-18 11:30:00,12.87,12.88,12.68,12.69,38300.0,8.6354,8.6421,8.5079,8.5146,38300.0
2008-12-18 12:00:00,12.69,12.69,12.51,12.55,60500.0,8.5146,8.5146,8.3939,8.4207,60500.0
2008-12-18 12:30:00,12.56,12.59,12.39,12.45,49100.0,8.4274,8.4475,8.3133,8.3536,49100.0
2008-12-18 13:00:00,12.46,12.5,12.39,12.46,44500.0,8.3603,8.3871,8.3133,8.3603,44500.0
2008-12-18 13:30:00,12.46,12.48,12.42,12.45,40100.0,8.3603,8.3737,8.3335,8.3536,40100.0
2008-12-18 14:00:00,12.44,12.53,12.32,12.39,90800.0,8.3469,8.4073,8.2664,8.3133,90800.0
2008-12-18 14:30:00,12.42,12.46,12.23,12.36,67800.0,8.3335,8.3603,8.206,8.2932,67800.0
2008-12-18 15:00:00,12.37,12.38,12.18,12.23,61200.0,8.2999,8.3066,8.1724,8.206,61200.0
2008-12-18 15:30:00,12.23,12.68,12.23,12.6,163300.0,8.206,8.5079,8.206,8.4542,163300.0
2008-12-19 09:30:00,12.81,13.14,12.53,12.89,126600.0,8.5952,8.8166,8.4073,8.6488,126600.0
2008-12-19 10:00:00,12.84,13.2,12.84,13.04,72800.0,8.6153,8.8568,8.6153,8.7495,72800.0
2008-12-19 10:30:00,13.04,13.19,12.99,13.14,39700.0,8.7495,8.8501,8.7159,8.8166,39700.0
2008-12-19 11:00:00,13.14,13.14,13.03,13.03,44300.0,8.8166,8.8166,8.7428,8.7428,44300.0
2008-12-19 11:30:00,13.04,13.06,12.75,12.77,107500.0,8.7495,8.7629,8.5549,8.5683,107500.0
2008-12-19 12:00:00,12.77,12.92,12.73,12.92,19100.0,8.5683,8.669,8.5415,8.669,19100.0
2008-12-19 12:30:00,12.93,12.95,12.82,12.86,18200.0,8.6757,8.6891,8.6019,8.6287,18200.0
2008-12-19 13:00:00,12.86,12.89,12.68,12.73,66700.0,8.6287,8.6488,8.5079,8.5415,66700.0
2008-12-19 13:30:00,12.73,12.83,12.69,12.76,100800.0,8.5415,8.6086,8.5146,8.5616,100800.0
2008-12-19 14:00:00,12.76,12.84,12.66,12.72,88200.0,8.5616,8.6153,8.4945,8.5348,88200.0
2008-12-19 14:30:00,12.72,12.72,12.45,12.47,104600.0,8.5348,8.5348,8.3536,8.367,104600.0
2008-12-19 15:00:00,12.46,12.49,12.22,12.32,161000.0,8.3603,8.3804,8.1993,8.2664,161000.0
2008-12-19 15:30:00,12.32,13.04,12.16,12.65,622400.0,8.2664,8.7495,8.159,8.4878,622400.0
2008-12-22 09:30:00,12.64,12.97,12.13,12.32,68800.0,8.4811,8.7025,8.1389,8.2664,68800.0
2008-12-22 10:00:00,12.33,12.46,12.26,12.43,29700.0,8.2731,8.3603,8.2261,8.3402,29700.0
2008-12-22 10:30:00,12.43,12.49,12.25,12.38,31800.0,8.3402,8.3804,8.2194,8.3066,31800.0
2008-12-22 11:00:00,12.4,12.4,12.27,12.31,31900.0,8.3201,8.3201,8.2328,8.2597,31900.0
2008-12-22 11:30:00,12.32,12.33,12.19,12.21,17900.0,8.2664,8.2731,8.1791,8.1926,17900.0
2008-12-22 12:00:00,12.18,12.32,12.13,12.21,25900.0,8.1724,8.2664,8.1389,8.1926,25900.0
2008-12-22 12:30:00,12.19,12.44,12.19,12.4,29000.0,8.1791,8.3469,8.1791,8.3201,29000.0
2008-12-22 13:00:00,12.4,12.46,12.27,12.31,30400.0,8.3201,8.3603,8.2328,8.2597,30400.0
2008-12-22 13:30:00,12.33,12.33,12.1,12.28,35900.0,8.2731,8.2731,8.1188,8.2395,35900.0
2008-12-22 14:00:00,12.26,12.28,12.01,12.04,36500.0,8.2261,8.2395,8.0584,8.0785,36500.0
2008-12-22 14:30:00,12.04,12.12,11.96,12.0,33500.0,8.0785,8.1322,8.0248,8.0517,33500.0
2008-12-22 15:00:00,11.98,12.09,11.94,11.98,37300.0,8.0382,8.1121,8.0114,8.0382,37300.0
2008-12-22 15:30:00,11.98,12.26,11.94,12.25,77800.0,8.0382,8.2261,8.0114,8.2194,77800.0
2008-12-23 09:30:00,12.3,12.42,12.06,12.19,28100.0,8.253,8.3335,8.0919,8.1791,28100.0
2008-12-23 10:00:00,12.18,12.2,11.98,12.17,13900.0,8.1724,8.1859,8.0382,8.1657,13900.0
2008-12-23 10:30:00,12.18,12.27,12.15,12.19,9800.0,8.1724,8.2328,8.1523,8.1791,9800.0
2008-12-23 11:00:00,12.2,12.2,12.08,12.09,8700.0,8.1859,8.1859,8.1053,8.1121,8700.0
2008-12-23 11:30:00,12.08,12.08,11.92,11.93,11500.0,8.1053,8.1053,7.998,8.0047,11500.0
2008-12-23 12:00:00,11.93,12.02,11.86,11.9,18900.0,8.0047,8.0651,7.9577,7.9846,18900.0
2008-12-23 12:30:00,11.9,12.01,11.88,11.98,9600.0,7.9846,8.0584,7.9711,8.0382,9600.0
2008-12-23 13:00:00,11.98,12.0,11.84,11.89,16900.0,8.0382,8.0517,7.9443,7.9779,16900.0
2008-12-23 13:30:00,11.9,11.91,11.7,11.89,35900.0,7.9846,7.9913,7.8504,7.9779,35900.0
2008-12-23 14:00:00,11.89,11.97,11.84,11.97,20900.0,7.9779,8.0315,7.9443,8.0315,20900.0
2008-12-23 14:30:00,11.95,12.0,11.91,11.97,54600.0,8.0181,8.0517,7.9913,8.0315,54600.0
2008-12-23 15:00:00,11.97,12.13,11.94,12.02,45200.0,8.0315,8.1389,8.0114,8.0651,45200.0
2008-12-23 15:30:00,12.02,12.05,11.89,11.95,46300.0,8.0651,8.0852,7.9779,8.0181,46300.0
2008-12-24 09:30:00,11.93,12.06,11.75,11.97,41100.0,8.0047,8.0919,7.8839,8.0315,41100.0
2008-12-24 10:00:00,11.97,12.22,11.93,12.02,29800.0,8.0315,8.1993,8.0047,8.0651,29800.0
2008-12-24 10:30:00,12.01,12.07,11.96,12.07,28700.0,8.0584,8.0986,8.0248,8.0986,28700.0
2008-12-24 11:00:00,12.04,12.18,12.03,12.08,50700.0,8.0785,8.1724,8.0718,8.1053,50700.0
2008-12-24 11:30:00,12.06,12.15,12.02,12.13,6900.0,8.0919,8.1523,8.0651,8.1389,6900.0
2008-12-24 12:00:00,12.12,12.15,12.1,12.11,5600.0,8.1322,8.1523,8.1188,8.1255,5600.0
2008-12-24 12:30:00,12.12,12.18,12.1,12.18,16700.0,8.1322,8.1724,8.1188,8.1724,16700.0
2008-12-26 09:30:00,12.16,12.37,12.05,12.31,23600.0,8.159,8.2999,8.0852,8.2597,23600.0
2008-12-26 10:00:00,12.3,12.44,12.3,12.37,18300.0,8.253,8.3469,8.253,8.2999,18300.0
2008-12-26 10:30:00,12.37,12.49,12.3,12.48,30100.0,8.2999,8.3804,8.253,8.3737,30100.0
2008-12-26 11:00:00,12.47,12.54,12.47,12.51,26200.0,8.367,8.414,8.367,8.3939,26200.0
2008-12-26 11:30:00,12.51,12.56,12.5,12.56,14100.0,8.3939,8.4274,8.3871,8.4274,14100.0
2008-12-26 12:00:00,12.54,12.58,12.5,12.58,12000.0,8.414,8.4408,8.3871,8.4408,12000.0
2008-12-26 12:30:00,12.56,12.58,12.5,12.5,6900.0,8.4274,8.4408,8.3871,8.3871,6900.0
2008-12-26 13:00:00,12.51,12.52,12.5,12.51,3200.0,8.3939,8.4006,8.3871,8.3939,3200.0
2008-12-26 13:30:00,12.52,12.58,12.5,12.56,14400.0,8.4006,8.4408,8.3871,8.4274,14400.0
2008-12-26 14:00:00,12.55,12.56,12.5,12.52,22600.0,8.4207,8.4274,8.3871,8.4006,22600.0
2008-12-26 14:30:00,12.52,12.53,12.5,12.51,33200.0,8.4006,8.4073,8.3871,8.3939,33200.0
2008-12-26 15:00:00,12.5,12.57,12.46,12.54,62700.0,8.3871,8.4341,8.3603,8.414,62700.0
2008-12-26 15:30:00,12.54,12.69,12.44,12.66,53100.0,8.414,8.5146,8.3469,8.4945,53100.0
2008-12-29 09:30:00,12.56,12.65,12.47,12.49,14900.0,8.4274,8.4878,8.367,8.3804,14900.0
2008-12-29 10:00:00,12.49,12.49,12.31,12.36,16900.0,8.3804,8.3804,8.2597,8.2932,16900.0
2008-12-29 10:30:00,12.35,12.37,12.3,12.31,14500.0,8.2865,8.2999,8.253,8.2597,14500.0
2008-12-29 11:00:00,12.3,12.33,12.3,12.32,24400.0,8.253,8.2731,8.253,8.2664,24400.0
2008-12-29 11:30:00,12.31,12.36,12.31,12.32,16800.0,8.2597,8.2932,8.2597,8.2664,16800.0
2008-12-29 12:00:00,12.31,12.36,12.3,12.31,11600.0,8.2597,8.2932,8.253,8.2597,11600.0
2008-12-29 12:30:00,12.31,12.31,12.29,12.3,12900.0,8.2597,8.2597,8.2462,8.253,12900.0
2008-12-29 13:00:00,12.3,12.33,12.26,12.31,23100.0,8.253,8.2731,8.2261,8.2597,23100.0
2008-12-29 13:30:00,12.31,12.35,12.31,12.34,16100.0,8.2597,8.2865,8.2597,8.2798,16100.0
2008-12-29 14:00:00,12.33,12.35,12.28,12.35,25700.0,8.2731,8.2865,8.2395,8.2865,25700.0
2008-12-29 14:30:00,12.35,12.37,12.26,12.36,27700.0,8.2865,8.2999,8.2261,8.2932,27700.0
2008-12-29 15:00:00,12.37,12.46,12.34,12.35,28500.0,8.2999,8.3603,8.2798,8.2865,28500.0
2008-12-29 15:30:00,12.32,12.43,12.3,12.39,43200.0,8.2664,8.3402,8.253,8.3133,43200.0
2008-12-30 09:30:00,12.39,12.54,12.3,12.42,16900.0,8.3133,8.414,8.253,8.3335,16900.0
2008-12-30 10:00:00,12.44,12.56,12.38,12.54,4500.0,8.3469,8.4274,8.3066,8.414,4500.0
2008-12-30 10:30:00,12.56,12.63,12.54,12.55,8400.0,8.4274,8.4744,8.414,8.4207,8400.0
2008-12-30 11:00:00,12.55,12.55,12.46,12.48,15300.0,8.4207,8.4207,8.3603,8.3737,15300.0
2008-12-30 11:30:00,12.48,12.59,12.47,12.57,19700.0,8.3737,8.4475,8.367,8.4341,19700.0
2008-12-30 12:00:00,12.55,12.62,12.5,12.57,20400.0,8.4207,8.4677,8.3871,8.4341,20400.0
2008-12-30 12:30:00,12.56,12.57,12.47,12.52,8400.0,8.4274,8.4341,8.367,8.4006,8400.0
2008-12-30 13:00:00,12.55,12.57,12.46,12.57,13100.0,8.4207,8.4341,8.3603,8.4341,13100.0
2008-12-30 13:30:00,12.55,12.58,12.51,12.53,6700.0,8.4207,8.4408,8.3939,8.4073,6700.0
2008-12-30 14:00:00,12.52,12.65,12.5,12.65,10900.0,8.4006,8.4878,8.3871,8.4878,10900.0
2008-12-30 14:30:00,12.66,12.71,12.66,12.68,14300.0,8.4945,8.5281,8.4945,8.5079,14300.0
2008-12-30 15:00:00,12.68,12.72,12.67,12.72,18000.0,8.5079,8.5348,8.5012,8.5348,18000.0
2008-12-30 15:30:00,12.73,13.02,12.72,12.98,61900.0,8.5415,8.7361,8.5348,8.7092,61900.0
2008-12-31 09:30:00,12.91,13.25,12.91,13.21,35300.0,8.6622,8.8904,8.6622,8.8635,35300.0
2008-12-31 10:00:00,13.23,13.39,13.23,13.35,16100.0,8.877,8.9843,8.877,8.9575,16100.0
2008-12-31 10:30:00,13.35,13.43,13.24,13.4,30900.0,8.9575,9.0112,8.8837,8.991,30900.0
2008-12-31 11:00:00,13.43,13.49,13.3,13.49,229300.0,9.0112,9.0514,8.9239,9.0514,229300.0
2008-12-31 11:30:00,13.47,13.51,13.32,13.37,66500.0,9.038,9.0648,8.9373,8.9709,66500.0
2008-12-31 12:00:00,13.38,13.41,13.28,13.32,32600.0,8.9776,8.9977,8.9105,8.9373,32600.0
2008-12-31 12:30:00,13.32,13.36,13.21,13.24,39900.0,8.9373,8.9642,8.8635,8.8837,39900.0
2008-12-31 13:00:00,13.23,13.25,13.17,13.25,22400.0,8.877,8.8904,8.8367,8.8904,22400.0
2008-12-31 13:30:00,13.25,13.45,13.25,13.41,17800.0,8.8904,9.0246,8.8904,8.9977,17800.0
2008-12-31 14:00:00,13.42,13.69,13.42,13.67,25000.0,9.0044,9.1856,9.0044,9.1722,25000.0
2008-12-31 14:30:00,13.69,13.75,13.64,13.75,14700.0,9.1856,9.2259,9.1521,9.2259,14700.0
2008-12-31 15:00:00,13.75,13.78,13.66,13.69,45100.0,9.2259,9.246,9.1655,9.1856,45100.0
2008-12-31 15:30:00,13.69,13.8,13.56,13.72,115800.0,9.1856,9.2594,9.0984,9.2057,115800.0
2009-01-02 09:30:00,13.82,13.9,13.27,13.27,78200.0,9.2728,9.3265,8.9038,8.9038,78200.0
2009-01-02 10:00:00,13.28,13.56,13.27,13.53,15800.0,8.9105,9.0984,8.9038,9.0783,15800.0
2009-01-02 10:30:00,13.56,13.71,13.52,13.67,16400.0,9.0984,9.199,9.0715,9.1722,16400.0
2009-01-02 11:00:00,13.67,13.77,13.65,13.71,15500.0,9.1722,9.2393,9.1588,9.199,15500.0
2009-01-02 11:30:00,13.75,13.76,13.68,13.7,7300.0,9.2259,9.2326,9.1789,9.1923,7300.0
2009-01-02 12:00:00,13.7,13.79,13.67,13.76,10000.0,9.1923,9.2527,9.1722,9.2326,10000.0
2009-01-02 12:30:00,13.78,13.89,13.75,13.8,16700.0,9.246,9.3198,9.2259,9.2594,16700.0
2009-01-02 13:00:00,13.81,13.89,13.76,13.8,34200.0,9.2661,9.3198,9.2326,9.2594,34200.0
2009-01-02 13:30:00,13.77,13.81,13.69,13.72,45900.0,9.2393,9.2661,9.1856,9.2057,45900.0
2009-01-02 14:00:00,13.71,13.76,13.7,13.7,29200.0,9.199,9.2326,9.1923,9.1923,29200.0
2009-01-02 14:30:00,13.71,13.76,13.7,13.72,22200.0,9.199,9.2326,9.1923,9.2057,22200.0
2009-01-02 15:00:00,13.72,13.8,13.72,13.79,20900.0,9.2057,9.2594,9.2057,9.2527,20900.0
2009-01-02 15:30:00,13.8,13.88,13.75,13.82,55100.0,9.2594,9.3131,9.2259,9.2728,55100.0
2009-01-05 09:30:00,14.04,14.04,13.62,13.67,76900.0,9.4204,9.4204,9.1386,9.1722,76900.0
2009-01-05 10:00:00,13.7,13.82,13.65,13.73,18400.0,9.1923,9.2728,9.1588,9.2124,18400.0
2009-01-05 10:30:00,13.74,13.89,13.7,13.77,16900.0,9.2192,9.3198,9.1923,9.2393,16900.0
2009-01-05 11:00:00,13.79,13.84,13.75,13.75,10500.0,9.2527,9.2863,9.2259,9.2259,10500.0
2009-01-05 11:30:00,13.76,13.77,13.71,13.72,7500.0,9.2326,9.2393,9.199,9.2057,7500.0
2009-01-05 12:00:00,13.72,13.87,13.68,13.8,13000.0,9.2057,9.3064,9.1789,9.2594,13000.0
2009-01-05 12:30:00,13.79,13.79,13.72,13.78,11500.0,9.2527,9.2527,9.2057,9.246,11500.0
2009-01-05 13:00:00,13.77,13.83,13.76,13.77,10400.0,9.2393,9.2795,9.2326,9.2393,10400.0
2009-01-05 13:30:00,13.78,13.83,13.74,13.81,11700.0,9.246,9.2795,9.2192,9.2661,11700.0
2009-01-05 14:00:00,13.81,13.89,13.8,13.83,16500.0,9.2661,9.3198,9.2594,9.2795,16500.0
2009-01-05 14:30:00,13.81,13.92,13.77,13.79,15200.0,9.2661,9.3399,9.2393,9.2527,15200.0
2009-01-05 15:00:00,13.81,13.86,13.75,13.77,25600.0,9.2661,9.2997,9.2259,9.2393,25600.0
2009-01-05 15:30:00,13.76,13.8,13.7,13.77,89100.0,9.2326,9.2594,9.1923,9.2393,89100.0
2009-01-06 09:30:00,13.56,14.21,13.56,14.16,51200.0,9.0984,9.5345,9.0984,9.501,51200.0
2009-01-06 10:00:00,14.18,14.27,14.07,14.07,34000.0,9.5144,9.5748,9.4406,9.4406,34000.0
2009-01-06 10:30:00,14.07,14.2,14.01,14.1,45000.0,9.4406,9.5278,9.4003,9.4607,45000.0
2009-01-06 11:00:00,14.1,14.1,14.03,14.05,28300.0,9.4607,9.4607,9.4137,9.4272,28300.0
2009-01-06 11:30:00,14.04,14.07,13.82,13.84,57500.0,9.4204,9.4406,9.2728,9.2863,57500.0
2009-01-06 12:00:00,13.83,14.06,13.8,14.04,41900.0,9.2795,9.4339,9.2594,9.4204,41900.0
2009-01-06 12:30:00,14.05,14.14,14.0,14.03,42600.0,9.4272,9.4875,9.3936,9.4137,42600.0
2009-01-06 13:00:00,14.02,14.06,13.96,13.99,25500.0,9.407,9.4339,9.3668,9.3869,25500.0
2009-01-06 13:30:00,13.97,14.01,13.89,13.95,28500.0,9.3735,9.4003,9.3198,9.3601,28500.0
2009-01-06 14:00:00,13.96,14.21,13.89,14.16,38000.0,9.3668,9.5345,9.3198,9.501,38000.0
2009-01-06 14:30:00,14.16,14.33,14.16,14.29,27800.0,9.501,9.615,9.501,9.5882,27800.0
2009-01-06 15:00:00,14.32,14.34,14.12,14.16,32300.0,9.6083,9.6217,9.4741,9.501,32300.0
2009-01-06 15:30:00,14.17,14.22,13.99,14.11,124700.0,9.5077,9.5412,9.3869,9.4674,124700.0
2009-01-07 09:30:00,13.91,13.93,13.64,13.82,57100.0,9.3332,9.3466,9.1521,9.2728,57100.0
2009-01-07 10:00:00,13.85,13.92,13.77,13.92,30200.0,9.293,9.3399,9.2393,9.3399,30200.0
2009-01-07 10:30:00,13.91,13.91,13.8,13.88,14800.0,9.3332,9.3332,9.2594,9.3131,14800.0
2009-01-07 11:00:00,13.84,13.98,13.84,13.95,17600.0,9.2863,9.3802,9.2863,9.3601,17600.0
2009-01-07 11:30:00,13.99,14.17,13.98,14.1,27400.0,9.3869,9.5077,9.3802,9.4607,27400.0
2009-01-07 12:00:00,14.11,14.11,13.89,13.89,42100.0,9.4674,9.4674,9.3198,9.3198,42100.0
2009-01-07 12:30:00,13.9,14.0,13.89,13.95,19300.0,9.3265,9.3936,9.3198,9.3601,19300.0
2009-01-07 13:00:00,13.96,14.0,13.91,13.98,19700.0,9.3668,9.3936,9.3332,9.3802,19700.0
2009-01-07 13:30:00,13.98,14.04,13.92,14.0,71000.0,9.3802,9.4204,9.3399,9.3936,71000.0
2009-01-07 14:00:00,14.0,14.03,13.92,14.0,122500.0,9.3936,9.4137,9.3399,9.3936,122500.0
2009-01-07 14:30:00,14.0,14.03,13.94,14.0,70100.0,9.3936,9.4137,9.3533,9.3936,70100.0
2009-01-07 15:00:00,13.99,13.99,13.89,13.96,73700.0,9.3869,9.3869,9.3198,9.3668,73700.0
2009-01-07 15:30:00,13.94,14.03,13.77,13.85,116800.0,9.3533,9.4137,9.2393,9.293,116800.0
2009-01-08 09:30:00,13.55,13.78,13.53,13.63,49200.0,9.0917,9.246,9.0783,9.1453,49200.0
2009-01-08 10:00:00,13.65,13.67,13.39,13.47,68800.0,9.1588,9.1722,8.9843,9.038,68800.0
2009-01-08 10:30:00,13.46,13.63,13.41,13.62,33000.0,9.0313,9.1453,8.9977,9.1386,33000.0
2009-01-08 11:00:00,13.62,13.71,13.43,13.43,53900.0,9.1386,9.199,9.0112,9.0112,53900.0
2009-01-08 11:30:00,13.43,13.6,13.43,13.5,22800.0,9.0112,9.1252,9.0112,9.0581,22800.0
2009-01-08 12:00:00,13.49,13.57,13.48,13.54,41200.0,9.0514,9.1051,9.0447,9.085,41200.0
2009-01-08 12:30:00,13.54,13.61,13.42,13.53,24100.0,9.085,9.1319,9.0044,9.0783,24100.0
2009-01-08 13:00:00,13.53,13.57,13.48,13.54,34100.0,9.0783,9.1051,9.0447,9.085,34100.0
2009-01-08 13:30:00,13.53,13.57,13.5,13.52,37100.0,9.0783,9.1051,9.0581,9.0715,37100.0
2009-01-08 14:00:00,13.52,13.56,13.47,13.48,47800.0,9.0715,9.0984,9.038,9.0447,47800.0
2009-01-08 14:30:00,13.48,13.67,13.44,13.63,34000.0,9.0447,9.1722,9.0179,9.1453,34000.0
2009-01-08 15:00:00,13.65,13.72,13.55,13.61,13800.0,9.1588,9.2057,9.0917,9.1319,13800.0
2009-01-08 15:30:00,13.64,13.64,13.49,13.59,43600.0,9.1521,9.1521,9.0514,9.1185,43600.0
2009-01-09 09:30:00,13.64,13.64,13.14,13.22,69600.0,9.1521,9.1521,8.8166,8.8702,69600.0
2009-01-09 10:00:00,13.24,13.28,12.97,12.97,66800.0,8.8837,8.9105,8.7025,8.7025,66800.0
2009-01-09 10:30:00,12.97,12.97,12.81,12.82,52100.0,8.7025,8.7025,8.5952,8.6019,52100.0
2009-01-09 11:00:00,12.82,12.91,12.76,12.84,36500.0,8.6019,8.6622,8.5616,8.6153,36500.0
2009-01-09 11:30:00,12.84,12.85,12.77,12.8,32700.0,8.6153,8.622,8.5683,8.5884,32700.0
2009-01-09 12:00:00,12.81,12.95,12.8,12.93,31200.0,8.5952,8.6891,8.5884,8.6757,31200.0
2009-01-09 12:30:00,12.94,13.01,12.85,12.86,19800.0,8.6824,8.7293,8.622,8.6287,19800.0
2009-01-09 13:00:00,12.87,12.94,12.77,12.82,16100.0,8.6354,8.6824,8.5683,8.6019,16100.0
2009-01-09 13:30:00,12.83,12.86,12.74,12.78,25400.0,8.6086,8.6287,8.5482,8.575,25400.0
2009-01-09 14:00:00,12.81,12.9,12.8,12.83,68000.0,8.5952,8.6555,8.5884,8.6086,68000.0
2009-01-09 14:30:00,12.84,12.9,12.78,12.85,91500.0,8.6153,8.6555,8.575,8.622,91500.0
2009-01-09 15:00:00,12.84,12.87,12.61,12.71,70500.0,8.6153,8.6354,8.461,8.5281,70500.0
2009-01-09 15:30:00,12.73,12.74,12.51,12.58,114900.0,8.5415,8.5482,8.3939,8.4408,114900.0
2009-01-12 09:30:00,11.8,11.91,11.37,11.88,124300.0,7.9175,7.9913,7.629,7.9711,124300.0
2009-01-12 10:00:00,11.88,11.92,11.72,11.8,61400.0,7.9711,7.998,7.8638,7.9175,61400.0
2009-01-12 10:30:00,11.81,11.9,11.67,11.68,55600.0,7.9242,7.9846,7.8302,7.837,55600.0
2009-01-12 11:00:00,11.66,11.75,11.54,11.73,39300.0,7.8235,7.8839,7.743,7.8705,39300.0
2009-01-12 11:30:00,11.72,11.74,11.6,11.66,31100.0,7.8638,7.8772,7.7833,7.8235,31100.0
2009-01-12 12:00:00,11.66,11.67,11.57,11.57,32500.0,7.8235,7.8302,7.7631,7.7631,32500.0
2009-01-12 12:30:00,11.59,11.64,11.5,11.53,29800.0,7.7766,7.8101,7.7162,7.7363,29800.0
2009-01-12 13:00:00,11.53,11.61,11.53,11.59,47100.0,7.7363,7.79,7.7363,7.7766,47100.0
2009-01-12 13:30:00,11.55,11.6,11.52,11.55,60500.0,7.7497,7.7833,7.7296,7.7497,60500.0
2009-01-12 14:00:00,11.55,11.63,11.52,11.59,46400.0,7.7497,7.8034,7.7296,7.7766,46400.0
2009-01-12 14:30:00,11.59,11.59,11.38,11.4,30300.0,7.7766,7.7766,7.6357,7.6491,30300.0
2009-01-12 15:00:00,11.4,11.48,11.35,11.43,66800.0,7.6491,7.7028,7.6155,7.6692,66800.0
2009-01-12 15:30:00,11.44,11.46,11.24,11.44,113000.0,7.6759,7.6893,7.5417,7.6759,113000.0
2009-01-13 09:30:00,11.21,11.34,11.06,11.26,36200.0,7.5216,7.6088,7.4209,7.5551,36200.0
2009-01-13 10:00:00,11.25,11.31,10.74,10.76,102200.0,7.5484,7.5887,7.2062,7.2197,102200.0
2009-01-13 10:30:00,10.76,10.97,10.73,10.92,81600.0,7.2197,7.3606,7.1995,7.327,81600.0
2009-01-13 11:00:00,10.9,10.97,10.84,10.9,54600.0,7.3136,7.3606,7.2733,7.3136,54600.0
2009-01-13 11:30:00,10.9,11.05,10.88,10.99,54500.0,7.3136,7.4142,7.3002,7.374,54500.0
2009-01-13 12:00:00,10.99,11.0,10.94,10.95,40300.0,7.374,7.3807,7.3404,7.3471,40300.0
2009-01-13 12:30:00,10.95,11.0,10.95,10.95,20800.0,7.3471,7.3807,7.3471,7.3471,20800.0
2009-01-13 13:00:00,10.96,10.98,10.9,10.94,50700.0,7.3539,7.3673,7.3136,7.3404,50700.0
2009-01-13 13:30:00,10.93,10.95,10.85,10.86,44600.0,7.3337,7.3471,7.28,7.2868,44600.0
2009-01-13 14:00:00,10.85,10.93,10.85,10.89,58100.0,7.28,7.3337,7.28,7.3069,58100.0
2009-01-13 14:30:00,10.89,11.14,10.89,11.01,76200.0,7.3069,7.4746,7.3069,7.3874,76200.0
2009-01-13 15:00:00,10.99,11.08,10.92,11.03,90800.0,7.374,7.4344,7.327,7.4008,90800.0
2009-01-13 15:30:00,11.04,11.22,10.94,11.16,129300.0,7.4075,7.5283,7.3404,7.488,129300.0
2009-01-14 09:30:00,10.91,11.0,10.76,10.85,66300.0,7.3203,7.3807,7.2197,7.28,66300.0
2009-01-14 10:00:00,10.79,10.9,10.44,10.54,131300.0,7.2398,7.3136,7.0049,7.072,131300.0
2009-01-14 10:30:00,10.52,10.58,10.45,10.49,69000.0,7.0586,7.0989,7.0117,7.0385,69000.0
2009-01-14 11:00:00,10.5,10.53,10.4,10.41,58600.0,7.0452,7.0653,6.9781,6.9848,58600.0
2009-01-14 11:30:00,10.41,10.46,10.4,10.43,46200.0,6.9848,7.0184,6.9781,6.9982,46200.0
2009-01-14 12:00:00,10.43,10.44,10.3,10.32,37800.0,6.9982,7.0049,6.911,6.9244,37800.0
2009-01-14 12:30:00,10.32,10.36,10.26,10.35,25400.0,6.9244,6.9513,6.8842,6.9446,25400.0
2009-01-14 13:00:00,10.35,10.4,10.25,10.27,36600.0,6.9446,6.9781,6.8775,6.8909,36600.0
2009-01-14 13:30:00,10.27,10.31,10.25,10.26,26600.0,6.8909,6.9177,6.8775,6.8842,26600.0
2009-01-14 14:00:00,10.26,10.31,10.2,10.23,35800.0,6.8842,6.9177,6.8439,6.864,35800.0
2009-01-14 14:30:00,10.24,10.38,10.23,10.33,50300.0,6.8708,6.9647,6.864,6.9311,50300.0
2009-01-14 15:00:00,10.32,10.32,10.22,10.24,76000.0,6.9244,6.9244,6.8573,6.8708,76000.0
2009-01-14 15:30:00,10.24,10.28,10.16,10.19,125900.0,6.8708,6.8976,6.8171,6.8372,125900.0
2009-01-15 09:30:00,10.15,10.29,9.84,10.06,78000.0,6.8104,6.9043,6.6024,6.75,78000.0
2009-01-15 10:00:00,10.06,10.09,9.86,9.87,85600.0,6.75,6.7701,6.6158,6.6225,85600.0
2009-01-15 10:30:00,9.86,9.89,9.59,9.62,76100.0,6.6158,6.6359,6.4346,6.4548,76100.0
2009-01-15 11:00:00,9.63,9.86,9.52,9.79,280200.0,6.4615,6.6158,6.3877,6.5688,280200.0
2009-01-15 11:30:00,9.8,9.83,9.61,9.71,46900.0,6.5755,6.5957,6.448,6.5151,46900.0
2009-01-15 12:00:00,9.7,9.71,9.44,9.5,41300.0,6.5084,6.5151,6.334,6.3742,41300.0
2009-01-15 12:30:00,9.5,9.5,9.3,9.37,71600.0,6.3742,6.3742,6.24,6.287,71600.0
2009-01-15 13:00:00,9.38,9.49,9.37,9.48,66900.0,6.2937,6.3675,6.287,6.3608,66900.0
2009-01-15 13:30:00,9.49,9.96,9.49,9.94,39100.0,6.3675,6.6829,6.3675,6.6695,39100.0
2009-01-15 14:00:00,9.94,10.09,9.84,9.91,113200.0,6.6695,6.7701,6.6024,6.6493,113200.0
2009-01-15 14:30:00,9.94,10.0,9.86,9.88,110600.0,6.6695,6.7097,6.6158,6.6292,110600.0
2009-01-15 15:00:00,9.89,10.03,9.81,9.81,121400.0,6.6359,6.7298,6.5822,6.5822,121400.0
2009-01-15 15:30:00,9.81,9.83,9.56,9.81,177300.0,6.5822,6.5957,6.4145,6.5822,177300.0
2009-01-16 09:30:00,9.5,11.49,8.65,8.77,269400.0,6.3742,7.7095,5.8039,5.8844,269400.0
2009-01-16 10:00:00,8.79,9.14,8.78,9.04,165500.0,5.8978,6.1327,5.8911,6.0656,165500.0
2009-01-16 10:30:00,9.03,9.12,8.58,8.62,149000.0,6.0589,6.1193,5.7569,5.7838,149000.0
2009-01-16 11:00:00,8.6,8.66,8.13,8.15,178200.0,5.7704,5.8106,5.455,5.4684,178200.0
2009-01-16 11:30:00,8.13,8.31,8.02,8.08,128700.0,5.455,5.5758,5.3812,5.4215,128700.0
2009-01-16 12:00:00,8.08,8.14,8.04,8.12,178500.0,5.4215,5.4617,5.3946,5.4483,178500.0
2009-01-16 12:30:00,8.12,8.26,8.12,8.25,132700.0,5.4483,5.5422,5.4483,5.5355,132700.0
2009-01-16 13:00:00,8.24,8.35,8.22,8.26,223900.0,5.5288,5.6026,5.5154,5.5422,223900.0
2009-01-16 13:30:00,8.25,8.47,8.23,8.28,230500.0,5.5355,5.6831,5.5221,5.5556,230500.0
2009-01-16 14:00:00,8.3,8.44,8.23,8.31,165600.0,5.5691,5.663,5.5221,5.5758,165600.0
2009-01-16 14:30:00,8.32,8.34,8.18,8.27,105200.0,5.5825,5.5959,5.4886,5.5489,105200.0
2009-01-16 15:00:00,8.27,8.44,8.21,8.28,181300.0,5.5489,5.663,5.5087,5.5556,181300.0
2009-01-16 15:30:00,8.3,8.4,8.19,8.23,385600.0,5.5691,5.6362,5.4953,5.5221,385600.0
2009-01-20 09:30:00,8.06,8.08,7.33,7.44,213500.0,5.408,5.4215,4.9182,4.992,213500.0
2009-01-20 10:00:00,7.46,7.81,7.31,7.8,246200.0,5.0055,5.2403,4.9048,5.2336,246200.0
2009-01-20 10:30:00,7.78,7.81,7.42,7.42,181600.0,5.2202,5.2403,4.9786,4.9786,181600.0
2009-01-20 11:00:00,7.41,7.49,7.27,7.35,175500.0,4.9719,5.0256,4.878,4.9316,175500.0
2009-01-20 11:30:00,7.36,7.49,7.28,7.31,61900.0,4.9384,5.0256,4.8847,4.9048,61900.0
2009-01-20 12:00:00,7.31,7.37,7.23,7.24,54100.0,4.9048,4.9451,4.8511,4.8578,54100.0
2009-01-20 12:30:00,7.24,7.26,7.14,7.15,53100.0,4.8578,4.8713,4.7907,4.7974,53100.0
2009-01-20 13:00:00,7.15,7.19,7.09,7.17,83400.0,4.7974,4.8243,4.7572,4.8109,83400.0
2009-01-20 13:30:00,7.17,7.17,7.07,7.07,65800.0,4.8109,4.8109,4.7438,4.7438,65800.0
2009-01-20 14:00:00,7.06,7.1,6.97,6.99,91100.0,4.7371,4.7639,4.6767,4.6901,91100.0
2009-01-20 14:30:00,6.99,7.0,6.8,6.84,69900.0,4.6901,4.6968,4.5626,4.5894,69900.0
2009-01-20 15:00:00,6.87,6.88,6.57,6.66,125000.0,4.6096,4.6163,4.4083,4.4687,125000.0
2009-01-20 15:30:00,6.65,6.7,6.43,6.49,277900.0,4.462,4.4955,4.3143,4.3546,277900.0
2009-01-21 09:30:00,6.47,7.4,6.17,6.32,333300.0,4.3412,4.9652,4.1399,4.2405,333300.0
2009-01-21 10:00:00,6.32,6.35,5.93,5.95,305100.0,4.2405,4.2607,3.9789,3.9923,305100.0
2009-01-21 10:30:00,5.96,6.06,5.94,5.94,153500.0,3.999,4.0661,3.9856,3.9856,153500.0
2009-01-21 11:00:00,5.94,5.96,5.64,5.74,150500.0,3.9856,3.999,3.7843,3.8514,150500.0
2009-01-21 11:30:00,5.75,5.89,5.72,5.82,212000.0,3.8581,3.952,3.838,3.9051,212000.0
2009-01-21 12:00:00,5.84,5.86,5.66,5.7,179700.0,3.9185,3.9319,3.7977,3.8245,179700.0
2009-01-21 12:30:00,5.69,5.75,5.69,5.72,93100.0,3.8178,3.8581,3.8178,3.838,93100.0
2009-01-21 13:00:00,5.71,5.77,5.7,5.71,65400.0,3.8312,3.8715,3.8245,3.8312,65400.0
2009-01-21 13:30:00,5.71,5.79,5.61,5.72,87000.0,3.8312,3.8849,3.7642,3.838,87000.0
2009-01-21 14:00:00,5.75,5.83,5.73,5.81,119500.0,3.8581,3.9118,3.8447,3.8983,119500.0
2009-01-21 14:30:00,5.81,6.04,5.71,6.04,175600.0,3.8983,4.0527,3.8312,4.0527,175600.0
2009-01-21 15:00:00,6.04,6.14,6.02,6.02,213400.0,4.0527,4.1198,4.0393,4.0393,213400.0
2009-01-21 15:30:00,6.03,6.04,5.95,6.04,358300.0,4.046,4.0527,3.9923,4.0527,358300.0
2009-01-22 09:30:00,5.94,5.99,5.62,5.66,169700.0,3.9856,4.0191,3.7709,3.7977,169700.0
2009-01-22 10:00:00,5.67,5.82,5.55,5.6,196100.0,3.8044,3.9051,3.7239,3.7574,196100.0
2009-01-22 10:30:00,5.59,5.59,5.45,5.46,103600.0,3.7507,3.7507,3.6568,3.6635,103600.0
2009-01-22 11:00:00,5.46,5.5,5.36,5.4,113500.0,3.6635,3.6903,3.5964,3.6232,113500.0
2009-01-22 11:30:00,5.4,5.45,5.25,5.36,128200.0,3.6232,3.6568,3.5226,3.5964,128200.0
2009-01-22 12:00:00,5.36,5.46,5.33,5.46,65100.0,3.5964,3.6635,3.5763,3.6635,65100.0
2009-01-22 12:30:00,5.47,5.61,5.44,5.58,55900.0,3.6702,3.7642,3.6501,3.744,55900.0
2009-01-22 13:00:00,5.59,5.62,5.49,5.56,41500.0,3.7507,3.7709,3.6836,3.7306,41500.0
2009-01-22 13:30:00,5.54,5.62,5.49,5.62,41500.0,3.7172,3.7709,3.6836,3.7709,41500.0
2009-01-22 14:00:00,5.63,5.64,5.48,5.58,164700.0,3.7776,3.7843,3.6769,3.744,164700.0
2009-01-22 14:30:00,5.57,5.61,5.39,5.45,86200.0,3.7373,3.7642,3.6165,3.6568,86200.0
2009-01-22 15:00:00,5.45,5.48,5.34,5.39,109500.0,3.6568,3.6769,3.583,3.6165,109500.0
2009-01-22 15:30:00,5.39,5.44,5.31,5.34,174300.0,3.6165,3.6501,3.5629,3.583,174300.0
2009-01-23 09:30:00,4.92,4.98,4.06,4.26,425600.0,3.3012,3.3414,2.7241,2.8583,425600.0
2009-01-23 10:00:00,4.25,4.37,4.15,4.31,336100.0,2.8516,2.9321,2.7845,2.8919,336100.0
2009-01-23 10:30:00,4.3,4.32,3.6,3.96,442200.0,2.8852,2.8986,2.4155,2.657,442200.0
2009-01-23 11:00:00,3.96,4.46,3.91,4.35,368600.0,2.657,2.9925,2.6235,2.9187,368600.0
2009-01-23 11:30:00,4.35,4.48,4.25,4.43,202600.0,2.9187,3.006,2.8516,2.9724,202600.0
2009-01-23 12:00:00,4.43,4.63,4.35,4.63,201300.0,2.9724,3.1066,2.9187,3.1066,201300.0
2009-01-23 12:30:00,4.6,4.62,4.45,4.58,97800.0,3.0865,3.0999,2.9858,3.0731,97800.0
2009-01-23 13:00:00,4.58,4.67,4.56,4.65,82400.0,3.0731,3.1334,3.0596,3.12,82400.0
2009-01-23 13:30:00,4.64,4.67,4.52,4.54,158200.0,3.1133,3.1334,3.0328,3.0462,158200.0
2009-01-23 14:00:00,4.52,4.54,4.09,4.13,281200.0,3.0328,3.0462,2.7443,2.7711,281200.0
2009-01-23 14:30:00,4.14,4.21,4.05,4.09,158700.0,2.7778,2.8248,2.7174,2.7443,158700.0
2009-01-23 15:00:00,4.1,4.15,3.98,4.07,507500.0,2.751,2.7845,2.6705,2.7309,507500.0
2009-01-23 15:30:00,4.07,4.39,4.07,4.33,443500.0,2.7309,2.9456,2.7309,2.9053,443500.0
2009-01-26 09:30:00,4.34,4.85,4.22,4.28,257900.0,2.912,3.2542,2.8315,2.8718,257900.0
2009-01-26 10:00:00,4.28,4.36,3.85,3.86,284600.0,2.8718,2.9254,2.5832,2.59,284600.0
2009-01-26 10:30:00,3.87,3.9,3.61,3.75,479600.0,2.5967,2.6168,2.4222,2.5161,479600.0
2009-01-26 11:00:00,3.76,3.8,3.66,3.7,172300.0,2.5229,2.5497,2.4558,2.4826,172300.0
2009-01-26 11:30:00,3.7,3.71,3.66,3.66,73200.0,2.4826,2.4893,2.4558,2.4558,73200.0
2009-01-26 12:00:00,3.65,3.88,3.65,3.88,207200.0,2.449,2.6034,2.449,2.6034,207200.0
2009-01-26 12:30:00,3.88,3.88,3.71,3.86,219300.0,2.6034,2.6034,2.4893,2.59,219300.0
2009-01-26 13:00:00,3.86,3.97,3.83,3.93,105600.0,2.59,2.6638,2.5698,2.6369,105600.0
2009-01-26 13:30:00,3.91,3.92,3.7,3.7,186000.0,2.6235,2.6302,2.4826,2.4826,186000.0
2009-01-26 14:00:00,3.7,3.83,3.68,3.78,106900.0,2.4826,2.5698,2.4692,2.5363,106900.0
2009-01-26 14:30:00,3.78,3.8,3.66,3.71,204900.0,2.5363,2.5497,2.4558,2.4893,204900.0
2009-01-26 15:00:00,3.71,3.92,3.71,3.88,132900.0,2.4893,2.6302,2.4893,2.6034,132900.0
2009-01-26 15:30:00,3.89,3.89,3.68,3.71,606100.0,2.6101,2.6101,2.4692,2.4893,606100.0
2009-01-27 09:30:00,3.79,3.9,3.71,3.82,326900.0,2.543,2.6168,2.4893,2.5631,326900.0
2009-01-27 10:00:00,3.82,3.85,3.67,3.71,255800.0,2.5631,2.5832,2.4625,2.4893,255800.0
2009-01-27 10:30:00,3.71,3.78,3.65,3.67,160600.0,2.4893,2.5363,2.449,2.4625,160600.0
2009-01-27 11:00:00,3.67,3.76,3.58,3.69,137400.0,2.4625,2.5229,2.4021,2.4759,137400.0
2009-01-27 11:30:00,3.7,3.75,3.58,3.7,167400.0,2.4826,2.5161,2.4021,2.4826,167400.0
2009-01-27 12:00:00,3.7,3.73,3.53,3.69,215900.0,2.4826,2.5027,2.3685,2.4759,215900.0
2009-01-27 12:30:00,3.69,3.79,3.67,3.74,138900.0,2.4759,2.543,2.4625,2.5094,138900.0
2009-01-27 13:00:00,3.72,3.73,3.69,3.7,51700.0,2.496,2.5027,2.4759,2.4826,51700.0
2009-01-27 13:30:00,3.7,3.78,3.67,3.7,108200.0,2.4826,2.5363,2.4625,2.4826,108200.0
2009-01-27 14:00:00,3.7,3.76,3.67,3.7,143000.0,2.4826,2.5229,2.4625,2.4826,143000.0
2009-01-27 14:30:00,3.7,3.74,3.65,3.71,388800.0,2.4826,2.5094,2.449,2.4893,388800.0
2009-01-27 15:00:00,3.71,3.78,3.7,3.75,188700.0,2.4893,2.5363,2.4826,2.5161,188700.0
2009-01-27 15:30:00,3.75,3.93,3.75,3.91,509200.0,2.5161,2.6369,2.5161,2.6235,509200.0
2009-01-28 09:30:00,4.34,5.19,4.24,4.74,756800.0,2.912,3.4823,2.8449,3.1804,756800.0
2009-01-28 10:00:00,4.74,4.84,4.53,4.84,538200.0,3.1804,3.2475,3.0395,3.2475,538200.0
2009-01-28 10:30:00,4.82,5.1,4.82,4.98,318300.0,3.2341,3.422,3.2341,3.3414,318300.0
2009-01-28 11:00:00,4.98,5.28,4.98,5.07,253500.0,3.3414,3.5427,3.3414,3.4018,253500.0
2009-01-28 11:30:00,5.07,5.11,4.79,5.07,127700.0,3.4018,3.4287,3.214,3.4018,127700.0
2009-01-28 12:00:00,5.1,5.17,5.05,5.15,68700.0,3.422,3.4689,3.3884,3.4555,68700.0
2009-01-28 12:30:00,5.15,5.29,5.11,5.26,110800.0,3.4555,3.5494,3.4287,3.5293,110800.0
2009-01-28 13:00:00,5.26,5.56,5.25,5.55,175200.0,3.5293,3.7306,3.5226,3.7239,175200.0
2009-01-28 13:30:00,5.56,5.63,5.37,5.45,263800.0,3.7306,3.7776,3.6031,3.6568,263800.0
2009-01-28 14:00:00,5.45,5.48,5.26,5.43,156300.0,3.6568,3.6769,3.5293,3.6434,156300.0
2009-01-28 14:30:00,5.42,5.42,5.26,5.34,129700.0,3.6367,3.6367,3.5293,3.583,129700.0
2009-01-28 15:00:00,5.36,5.37,5.24,5.27,149800.0,3.5964,3.6031,3.5159,3.536,149800.0
2009-01-28 15:30:00,5.27,5.34,5.21,5.31,312700.0,3.536,3.583,3.4958,3.5629,312700.0
2009-01-29 09:30:00,5.03,5.1,4.73,4.85,251500.0,3.375,3.422,3.1737,3.2542,251500.0
2009-01-29 10:00:00,4.83,4.85,4.43,4.52,386600.0,3.2408,3.2542,2.9724,3.0328,386600.0
2009-01-29 10:30:00,4.51,4.69,4.38,4.65,292200.0,3.0261,3.1469,2.9389,3.12,292200.0
2009-01-29 11:00:00,4.66,4.67,4.44,4.48,163400.0,3.1267,3.1334,2.9791,3.006,163400.0
2009-01-29 11:30:00,4.48,4.57,4.44,4.54,142500.0,3.006,3.0663,2.9791,3.0462,142500.0
2009-01-29 12:00:00,4.54,4.66,4.52,4.66,58000.0,3.0462,3.1267,3.0328,3.1267,58000.0
2009-01-29 12:30:00,4.65,4.67,4.48,4.49,77100.0,3.12,3.1334,3.006,3.0127,77100.0
2009-01-29 13:00:00,4.48,4.5,4.45,4.5,82700.0,3.006,3.0194,2.9858,3.0194,82700.0
2009-01-29 13:30:00,4.5,4.5,4.47,4.49,69700.0,3.0194,3.0194,2.9992,3.0127,69700.0
2009-01-29 14:00:00,4.49,4.5,4.26,4.29,257400.0,3.0127,3.0194,2.8583,2.8785,257400.0
2009-01-29 14:30:00,4.29,4.49,4.29,4.43,386400.0,2.8785,3.0127,2.8785,2.9724,386400.0
2009-01-29 15:00:00,4.44,4.53,4.39,4.4,88300.0,2.9791,3.0395,2.9456,2.9523,88300.0
2009-01-29 15:30:00,4.41,4.41,4.22,4.24,274100.0,2.959,2.959,2.8315,2.8449,274100.0
2009-01-30 09:30:00,4.32,4.59,4.3,4.31,193100.0,2.8986,3.0798,2.8852,2.8919,193100.0
2009-01-30 10:00:00,4.32,4.48,4.31,4.45,178100.0,2.8986,3.006,2.8919,2.9858,178100.0
2009-01-30 10:30:00,4.44,4.46,4.27,4.35,133200.0,2.9791,2.9925,2.8651,2.9187,133200.0
2009-01-30 11:00:00,4.35,4.41,4.3,4.32,39400.0,2.9187,2.959,2.8852,2.8986,39400.0
2009-01-30 11:30:00,4.31,4.34,4.3,4.3,31000.0,2.8919,2.912,2.8852,2.8852,31000.0
2009-01-30 12:00:00,4.31,4.36,4.28,4.34,46900.0,2.8919,2.9254,2.8718,2.912,46900.0
2009-01-30 12:30:00,4.34,4.34,4.29,4.33,33700.0,2.912,2.912,2.8785,2.9053,33700.0
2009-01-30 13:00:00,4.33,4.39,4.3,4.31,60900.0,2.9053,2.9456,2.8852,2.8919,60900.0
2009-01-30 13:30:00,4.31,4.31,4.16,4.22,106900.0,2.8919,2.8919,2.7912,2.8315,106900.0
2009-01-30 14:00:00,4.22,4.25,4.17,4.22,53500.0,2.8315,2.8516,2.798,2.8315,53500.0
2009-01-30 14:30:00,4.23,4.23,4.11,4.15,90000.0,2.8382,2.8382,2.7577,2.7845,90000.0
2009-01-30 15:00:00,4.14,4.17,4.01,4.06,224500.0,2.7778,2.798,2.6906,2.7241,224500.0
2009-01-30 15:30:00,4.06,4.15,4.02,4.15,412400.0,2.7241,2.7845,2.6973,2.7845,412400.0
2009-02-02 09:30:00,4.02,4.11,3.91,3.94,176600.0,2.6973,2.7577,2.6235,2.6436,176600.0
2009-02-02 10:00:00,3.94,3.98,3.87,3.9,114100.0,2.6436,2.6705,2.5967,2.6168,114100.0
2009-02-02 10:30:00,3.9,4.02,3.85,3.93,142000.0,2.6168,2.6973,2.5832,2.6369,142000.0
2009-02-02 11:00:00,3.93,3.95,3.9,3.95,66800.0,2.6369,2.6503,2.6168,2.6503,66800.0
2009-02-02 11:30:00,3.95,4.0,3.91,3.92,60600.0,2.6503,2.6839,2.6235,2.6302,60600.0
2009-02-02 12:00:00,3.92,3.95,3.86,3.87,39400.0,2.6302,2.6503,2.59,2.5967,39400.0
2009-02-02 12:30:00,3.86,3.88,3.85,3.87,31800.0,2.59,2.6034,2.5832,2.5967,31800.0
2009-02-02 13:00:00,3.87,3.88,3.8,3.81,76800.0,2.5967,2.6034,2.5497,2.5564,76800.0
2009-02-02 13:30:00,3.8,3.81,3.76,3.78,67100.0,2.5497,2.5564,2.5229,2.5363,67100.0
2009-02-02 14:00:00,3.78,3.81,3.71,3.72,84100.0,2.5363,2.5564,2.4893,2.496,84100.0
2009-02-02 14:30:00,3.72,3.72,3.69,3.69,78700.0,2.496,2.496,2.4759,2.4759,78700.0
2009-02-02 15:00:00,3.7,3.76,3.69,3.74,114700.0,2.4826,2.5229,2.4759,2.5094,114700.0
2009-02-02 15:30:00,3.74,3.89,3.74,3.87,356600.0,2.5094,2.6101,2.5094,2.5967,356600.0
2009-02-03 09:30:00,3.92,3.93,3.55,3.77,289900.0,2.6379,2.6446,2.3889,2.5369,289900.0
2009-02-03 10:00:00,3.78,3.82,3.63,3.71,117400.0,2.5437,2.5706,2.4427,2.4966,117400.0
2009-02-03 10:30:00,3.71,3.71,3.58,3.6,98000.0,2.4966,2.4966,2.4091,2.4225,98000.0
2009-02-03 11:00:00,3.59,3.61,3.56,3.59,73600.0,2.4158,2.4293,2.3956,2.4158,73600.0
2009-02-03 11:30:00,3.59,3.59,3.46,3.47,65800.0,2.4158,2.4158,2.3283,2.3351,65800.0
2009-02-03 12:00:00,3.47,3.48,3.37,3.38,106800.0,2.3351,2.3418,2.2678,2.2745,106800.0
2009-02-03 12:30:00,3.38,3.4,3.25,3.26,185400.0,2.2745,2.288,2.187,2.1937,185400.0
2009-02-03 13:00:00,3.26,3.3,3.24,3.26,123600.0,2.1937,2.2207,2.1803,2.1937,123600.0
2009-02-03 13:30:00,3.26,3.34,3.25,3.29,256000.0,2.1937,2.2476,2.187,2.2139,256000.0
2009-02-03 14:00:00,3.29,3.46,3.29,3.4,201300.0,2.2139,2.3283,2.2139,2.288,201300.0
2009-02-03 14:30:00,3.4,3.44,3.36,3.36,93500.0,2.288,2.3149,2.261,2.261,93500.0
2009-02-03 15:00:00,3.36,3.46,3.35,3.44,131500.0,2.261,2.3283,2.2543,2.3149,131500.0
2009-02-03 15:30:00,3.43,3.48,3.4,3.45,355000.0,2.3081,2.3418,2.288,2.3216,355000.0
2009-02-04 09:30:00,3.54,3.59,3.4,3.59,66300.0,2.3822,2.4158,2.288,2.4158,66300.0
2009-02-04 10:00:00,3.59,3.62,3.48,3.55,84600.0,2.4158,2.436,2.3418,2.3889,84600.0
2009-02-04 10:30:00,3.54,3.58,3.53,3.58,151700.0,2.3822,2.4091,2.3754,2.4091,151700.0
2009-02-04 11:00:00,3.58,3.63,3.56,3.6,105400.0,2.4091,2.4427,2.3956,2.4225,105400.0
2009-02-04 11:30:00,3.6,3.63,3.58,3.58,52900.0,2.4225,2.4427,2.4091,2.4091,52900.0
2009-02-04 12:00:00,3.58,3.65,3.58,3.65,106800.0,2.4091,2.4562,2.4091,2.4562,106800.0
2009-02-04 12:30:00,3.65,3.67,3.63,3.65,73600.0,2.4562,2.4696,2.4427,2.4562,73600.0
2009-02-04 13:00:00,3.64,3.65,3.59,3.6,75700.0,2.4495,2.4562,2.4158,2.4225,75700.0
2009-02-04 13:30:00,3.6,3.6,3.42,3.49,101600.0,2.4225,2.4225,2.3014,2.3485,101600.0
2009-02-04 14:00:00,3.49,3.52,3.47,3.5,93300.0,2.3485,2.3687,2.3351,2.3552,93300.0
2009-02-04 14:30:00,3.5,3.55,3.49,3.53,141600.0,2.3552,2.3889,2.3485,2.3754,141600.0
2009-02-04 15:00:00,3.53,3.55,3.44,3.45,131900.0,2.3754,2.3889,2.3149,2.3216,131900.0
2009-02-04 15:30:00,3.45,3.48,3.41,3.44,280600.0,2.3216,2.3418,2.2947,2.3149,280600.0
2009-02-05 09:30:00,3.55,3.58,3.36,3.36,125700.0,2.3889,2.4091,2.261,2.261,125700.0
2009-02-05 10:00:00,3.37,3.57,3.37,3.51,97700.0,2.2678,2.4024,2.2678,2.362,97700.0
2009-02-05 10:30:00,3.51,3.56,3.48,3.51,119400.0,2.362,2.3956,2.3418,2.362,119400.0
2009-02-05 11:00:00,3.51,3.6,3.51,3.56,75400.0,2.362,2.4225,2.362,2.3956,75400.0
2009-02-05 11:30:00,3.58,3.59,3.51,3.58,53900.0,2.4091,2.4158,2.362,2.4091,53900.0
2009-02-05 12:00:00,3.6,3.76,3.59,3.67,90100.0,2.4225,2.5302,2.4158,2.4696,90100.0
2009-02-05 12:30:00,3.67,3.67,3.57,3.59,64300.0,2.4696,2.4696,2.4024,2.4158,64300.0
2009-02-05 13:00:00,3.59,3.77,3.59,3.75,150100.0,2.4158,2.5369,2.4158,2.5235,150100.0
2009-02-05 13:30:00,3.75,3.95,3.75,3.9,217900.0,2.5235,2.6581,2.5235,2.6244,217900.0
2009-02-05 14:00:00,3.9,4.16,3.89,4.11,243100.0,2.6244,2.7994,2.6177,2.7657,243100.0
2009-02-05 14:30:00,4.1,4.13,3.92,3.93,197100.0,2.759,2.7792,2.6379,2.6446,197100.0
2009-02-05 15:00:00,3.95,3.97,3.86,3.89,125800.0,2.6581,2.6715,2.5975,2.6177,125800.0
2009-02-05 15:30:00,3.9,3.93,3.83,3.86,298000.0,2.6244,2.6446,2.5773,2.5975,298000.0
2009-02-06 09:30:00,3.92,4.16,3.9,4.11,367800.0,2.6379,2.7994,2.6244,2.7657,367800.0
2009-02-06 10:00:00,4.12,4.25,4.09,4.25,393900.0,2.7725,2.8599,2.7523,2.8599,393900.0
2009-02-06 10:30:00,4.25,4.34,4.22,4.25,184400.0,2.8599,2.9205,2.8398,2.8599,184400.0
2009-02-06 11:00:00,4.25,4.27,4.23,4.26,125100.0,2.8599,2.8734,2.8465,2.8667,125100.0
2009-02-06 11:30:00,4.27,4.4,4.26,4.38,145700.0,2.8734,2.9609,2.8667,2.9474,145700.0
2009-02-06 12:00:00,4.38,4.7,4.35,4.64,316800.0,2.9474,3.1628,2.9272,3.1224,316800.0
2009-02-06 12:30:00,4.64,4.83,4.61,4.81,209200.0,3.1224,3.2502,3.1022,3.2368,209200.0
2009-02-06 13:00:00,4.82,5.06,4.74,5.03,341500.0,3.2435,3.405,3.1897,3.3848,341500.0
2009-02-06 13:30:00,5.04,5.08,5.0,5.02,253900.0,3.3916,3.4185,3.3646,3.3781,253900.0
2009-02-06 14:00:00,5.02,5.04,4.78,4.83,257900.0,3.3781,3.3916,3.2166,3.2502,257900.0
2009-02-06 14:30:00,4.84,4.86,4.79,4.8,162000.0,3.257,3.2704,3.2233,3.2301,162000.0
2009-02-06 15:00:00,4.8,4.81,4.66,4.67,204000.0,3.2301,3.2368,3.1358,3.1426,204000.0
2009-02-06 15:30:00,4.68,4.84,4.66,4.74,489000.0,3.1493,3.257,3.1358,3.1897,489000.0
2009-02-09 09:30:00,4.94,4.99,4.59,4.8,304200.0,3.3243,3.3579,3.0887,3.2301,304200.0
2009-02-09 10:00:00,4.78,4.78,4.43,4.65,266700.0,3.2166,3.2166,2.9811,3.1291,266700.0
2009-02-09 10:30:00,4.65,4.8,4.6,4.8,139100.0,3.1291,3.2301,3.0955,3.2301,139100.0
2009-02-09 11:00:00,4.79,4.81,4.7,4.78,111200.0,3.2233,3.2368,3.1628,3.2166,111200.0
2009-02-09 11:30:00,4.8,4.8,4.7,4.7,35600.0,3.2301,3.2301,3.1628,3.1628,35600.0
2009-02-09 12:00:00,4.72,4.74,4.63,4.67,73200.0,3.1762,3.1897,3.1157,3.1426,73200.0
2009-02-09 12:30:00,4.67,4.7,4.61,4.69,37800.0,3.1426,3.1628,3.1022,3.156,37800.0
2009-02-09 13:00:00,4.69,4.69,4.6,4.62,63900.0,3.156,3.156,3.0955,3.1089,63900.0
2009-02-09 13:30:00,4.62,4.68,4.62,4.66,89600.0,3.1089,3.1493,3.1089,3.1358,89600.0
2009-02-09 14:00:00,4.66,4.7,4.5,4.53,70700.0,3.1358,3.1628,3.0282,3.0484,70700.0
2009-02-09 14:30:00,4.53,4.6,4.5,4.56,55000.0,3.0484,3.0955,3.0282,3.0686,55000.0
2009-02-09 15:00:00,4.56,4.59,4.49,4.57,100800.0,3.0686,3.0887,3.0214,3.0753,100800.0
2009-02-09 15:30:00,4.59,4.6,4.45,4.53,265900.0,3.0887,3.0955,2.9945,3.0484,265900.0
2009-02-10 09:30:00,4.42,4.77,4.4,4.73,121700.0,2.9743,3.2099,2.9609,3.183,121700.0
2009-02-10 10:00:00,4.71,4.73,4.37,4.48,114100.0,3.1695,3.183,2.9407,3.0147,114100.0
2009-02-10 10:30:00,4.48,4.5,4.39,4.39,88700.0,3.0147,3.0282,2.9542,2.9542,88700.0
2009-02-10 11:00:00,4.38,4.53,4.25,4.38,81300.0,2.9474,3.0484,2.8599,2.9474,81300.0
2009-02-10 11:30:00,4.39,4.39,4.25,4.29,168200.0,2.9542,2.9542,2.8599,2.8869,168200.0
2009-02-10 12:00:00,4.28,4.34,4.26,4.29,80000.0,2.8801,2.9205,2.8667,2.8869,80000.0
2009-02-10 12:30:00,4.3,4.34,4.24,4.26,198600.0,2.8936,2.9205,2.8532,2.8667,198600.0
2009-02-10 13:00:00,4.25,4.25,4.08,4.16,251000.0,2.8599,2.8599,2.7455,2.7994,251000.0
2009-02-10 13:30:00,4.16,4.2,4.04,4.05,244600.0,2.7994,2.8263,2.7186,2.7254,244600.0
2009-02-10 14:00:00,4.05,4.05,3.91,3.95,154800.0,2.7254,2.7254,2.6311,2.6581,154800.0
2009-02-10 14:30:00,3.94,3.95,3.83,3.84,275700.0,2.6513,2.6581,2.5773,2.584,275700.0
2009-02-10 15:00:00,3.83,3.86,3.75,3.78,174400.0,2.5773,2.5975,2.5235,2.5437,174400.0
2009-02-10 15:30:00,3.78,3.8,3.67,3.73,676300.0,2.5437,2.5571,2.4696,2.51,676300.0
2009-02-11 09:30:00,3.84,4.34,3.84,3.98,146100.0,2.584,2.9205,2.584,2.6783,146100.0
2009-02-11 10:00:00,3.99,4.07,3.87,4.05,107300.0,2.685,2.7388,2.6042,2.7254,107300.0
2009-02-11 10:30:00,4.05,4.22,4.03,4.18,172400.0,2.7254,2.8398,2.7119,2.8128,172400.0
2009-02-11 11:00:00,4.17,4.21,4.13,4.2,82300.0,2.8061,2.833,2.7792,2.8263,82300.0
2009-02-11 11:30:00,4.2,4.21,4.12,4.12,66100.0,2.8263,2.833,2.7725,2.7725,66100.0
2009-02-11 12:00:00,4.14,4.14,4.04,4.11,65700.0,2.7859,2.7859,2.7186,2.7657,65700.0
2009-02-11 12:30:00,4.12,4.15,4.04,4.04,54200.0,2.7725,2.7927,2.7186,2.7186,54200.0
2009-02-11 13:00:00,4.05,4.05,4.0,4.02,41700.0,2.7254,2.7254,2.6917,2.7052,41700.0
2009-02-11 13:30:00,4.02,4.03,4.0,4.0,99700.0,2.7052,2.7119,2.6917,2.6917,99700.0
2009-02-11 14:00:00,4.01,4.02,3.97,4.0,119600.0,2.6984,2.7052,2.6715,2.6917,119600.0
2009-02-11 14:30:00,4.0,4.05,3.98,4.01,51400.0,2.6917,2.7254,2.6783,2.6984,51400.0
2009-02-11 15:00:00,4.01,4.01,3.98,4.01,69300.0,2.6984,2.6984,2.6783,2.6984,69300.0
2009-02-11 15:30:00,4.01,4.03,3.96,4.02,180100.0,2.6984,2.7119,2.6648,2.7052,180100.0
2009-02-12 09:30:00,4.0,4.06,3.88,3.94,92100.0,2.6917,2.7321,2.611,2.6513,92100.0
2009-02-12 10:00:00,3.92,3.94,3.84,3.91,62500.0,2.6379,2.6513,2.584,2.6311,62500.0
2009-02-12 10:30:00,3.9,3.9,3.8,3.86,57200.0,2.6244,2.6244,2.5571,2.5975,57200.0
2009-02-12 11:00:00,3.84,3.86,3.76,3.83,43900.0,2.584,2.5975,2.5302,2.5773,43900.0
2009-02-12 11:30:00,3.85,3.9,3.82,3.85,36500.0,2.5908,2.6244,2.5706,2.5908,36500.0
2009-02-12 12:00:00,3.86,3.87,3.82,3.87,28100.0,2.5975,2.6042,2.5706,2.6042,28100.0
2009-02-12 12:30:00,3.85,3.86,3.84,3.85,45900.0,2.5908,2.5975,2.584,2.5908,45900.0
2009-02-12 13:00:00,3.85,3.85,3.77,3.81,59300.0,2.5908,2.5908,2.5369,2.5639,59300.0
2009-02-12 13:30:00,3.81,3.81,3.76,3.76,23200.0,2.5639,2.5639,2.5302,2.5302,23200.0
2009-02-12 14:00:00,3.79,3.79,3.71,3.73,51700.0,2.5504,2.5504,2.4966,2.51,51700.0
2009-02-12 14:30:00,3.74,3.74,3.71,3.72,57300.0,2.5168,2.5168,2.4966,2.5033,57300.0
2009-02-12 15:00:00,3.73,3.9,3.7,3.9,111400.0,2.51,2.6244,2.4898,2.6244,111400.0
2009-02-12 15:30:00,3.91,4.1,3.89,4.03,277400.0,2.6311,2.759,2.6177,2.7119,277400.0
2009-02-13 09:30:00,4.02,4.06,3.56,3.99,26000.0,2.7052,2.7321,2.3956,2.685,26000.0
2009-02-13 10:00:00,3.99,4.0,3.88,3.93,37400.0,2.685,2.6917,2.611,2.6446,37400.0
2009-02-13 10:30:00,3.91,3.97,3.88,3.88,110800.0,2.6311,2.6715,2.611,2.611,110800.0
2009-02-13 11:00:00,3.88,3.88,3.75,3.77,38000.0,2.611,2.611,2.5235,2.5369,38000.0
2009-02-13 11:30:00,3.77,3.84,3.77,3.82,55000.0,2.5369,2.584,2.5369,2.5706,55000.0
2009-02-13 12:00:00,3.8,3.83,3.8,3.83,26900.0,2.5571,2.5773,2.5571,2.5773,26900.0
2009-02-13 12:30:00,3.83,3.87,3.78,3.81,59000.0,2.5773,2.6042,2.5437,2.5639,59000.0
2009-02-13 13:00:00,3.81,3.84,3.76,3.8,52600.0,2.5639,2.584,2.5302,2.5571,52600.0
2009-02-13 13:30:00,3.8,3.85,3.76,3.79,61600.0,2.5571,2.5908,2.5302,2.5504,61600.0
2009-02-13 14:00:00,3.78,3.81,3.75,3.78,59600.0,2.5437,2.5639,2.5235,2.5437,59600.0
2009-02-13 14:30:00,3.77,3.78,3.69,3.75,110900.0,2.5369,2.5437,2.4831,2.5235,110900.0
2009-02-13 15:00:00,3.76,3.93,3.75,3.88,433600.0,2.5302,2.6446,2.5235,2.611,433600.0
2009-02-13 15:30:00,3.88,3.91,3.79,3.84,245700.0,2.611,2.6311,2.5504,2.584,245700.0
2009-02-17 09:30:00,4.2,4.24,3.5,3.78,206500.0,2.8263,2.8532,2.3552,2.5437,206500.0
2009-02-17 10:00:00,3.78,3.81,3.7,3.74,71800.0,2.5437,2.5639,2.4898,2.5168,71800.0
2009-02-17 10:30:00,3.75,3.78,3.71,3.71,51600.0,2.5235,2.5437,2.4966,2.4966,51600.0
2009-02-17 11:00:00,3.71,3.73,3.66,3.7,31600.0,2.4966,2.51,2.4629,2.4898,31600.0
2009-02-17 11:30:00,3.7,3.71,3.67,3.67,45000.0,2.4898,2.4966,2.4696,2.4696,45000.0
2009-02-17 12:00:00,3.67,3.69,3.61,3.61,47700.0,2.4696,2.4831,2.4293,2.4293,47700.0
2009-02-17 12:30:00,3.61,3.65,3.6,3.62,37400.0,2.4293,2.4562,2.4225,2.436,37400.0
2009-02-17 13:00:00,3.62,3.62,3.56,3.56,49100.0,2.436,2.436,2.3956,2.3956,49100.0
2009-02-17 13:30:00,3.56,3.57,3.55,3.55,31200.0,2.3956,2.4024,2.3889,2.3889,31200.0
2009-02-17 14:00:00,3.56,3.56,3.54,3.55,52300.0,2.3956,2.3956,2.3822,2.3889,52300.0
2009-02-17 14:30:00,3.54,3.55,3.52,3.54,78900.0,2.3822,2.3889,2.3687,2.3822,78900.0
2009-02-17 15:00:00,3.53,3.6,3.52,3.53,151100.0,2.3754,2.4225,2.3687,2.3754,151100.0
2009-02-17 15:30:00,3.54,3.6,3.5,3.52,242300.0,2.3822,2.4225,2.3552,2.3687,242300.0
2009-02-18 09:30:00,3.63,4.2,3.52,3.62,84000.0,2.4427,2.8263,2.3687,2.436,84000.0
2009-02-18 10:00:00,3.62,3.62,3.49,3.53,136900.0,2.436,2.436,2.3485,2.3754,136900.0
2009-02-18 10:30:00,3.55,3.67,3.5,3.55,77200.0,2.3889,2.4696,2.3552,2.3889,77200.0
2009-02-18 11:00:00,3.55,3.65,3.54,3.62,47800.0,2.3889,2.4562,2.3822,2.436,47800.0
2009-02-18 11:30:00,3.6,3.6,3.52,3.58,33100.0,2.4225,2.4225,2.3687,2.4091,33100.0
2009-02-18 12:00:00,3.56,3.59,3.51,3.52,55800.0,2.3956,2.4158,2.362,2.3687,55800.0
2009-02-18 12:30:00,3.52,3.54,3.4,3.49,120300.0,2.3687,2.3822,2.288,2.3485,120300.0
2009-02-18 13:00:00,3.49,3.56,3.38,3.42,174800.0,2.3485,2.3956,2.2745,2.3014,174800.0
2009-02-18 13:30:00,3.41,3.42,3.28,3.33,117800.0,2.2947,2.3014,2.2072,2.2409,117800.0
2009-02-18 14:00:00,3.36,3.46,3.33,3.45,79800.0,2.261,2.3283,2.2409,2.3216,79800.0
2009-02-18 14:30:00,3.43,3.53,3.43,3.53,128500.0,2.3081,2.3754,2.3081,2.3754,128500.0
2009-02-18 15:00:00,3.52,3.57,3.52,3.56,97900.0,2.3687,2.4024,2.3687,2.3956,97900.0
2009-02-18 15:30:00,3.57,3.65,3.52,3.6,243700.0,2.4024,2.4562,2.3687,2.4225,243700.0
2009-02-19 09:30:00,3.73,3.79,3.63,3.77,90500.0,2.51,2.5504,2.4427,2.5369,90500.0
2009-02-19 10:00:00,3.77,3.78,3.6,3.68,111400.0,2.5369,2.5437,2.4225,2.4764,111400.0
2009-02-19 10:30:00,3.68,3.68,3.46,3.54,69400.0,2.4764,2.4764,2.3283,2.3822,69400.0
2009-02-19 11:00:00,3.55,3.63,3.55,3.56,56600.0,2.3889,2.4427,2.3889,2.3956,56600.0
2009-02-19 11:30:00,3.56,3.56,3.51,3.52,38600.0,2.3956,2.3956,2.362,2.3687,38600.0
2009-02-19 12:00:00,3.52,3.65,3.47,3.47,156900.0,2.3687,2.4562,2.3351,2.3351,156900.0
2009-02-19 12:30:00,3.48,3.49,3.46,3.48,14500.0,2.3418,2.3485,2.3283,2.3418,14500.0
2009-02-19 13:00:00,3.47,3.47,3.42,3.43,33500.0,2.3351,2.3351,2.3014,2.3081,33500.0
2009-02-19 13:30:00,3.44,3.45,3.4,3.41,66400.0,2.3149,2.3216,2.288,2.2947,66400.0
2009-02-19 14:00:00,3.42,3.44,3.35,3.36,66700.0,2.3014,2.3149,2.2543,2.261,66700.0
2009-02-19 14:30:00,3.36,3.37,3.35,3.36,49000.0,2.261,2.2678,2.2543,2.261,49000.0
2009-02-19 15:00:00,3.36,3.38,3.35,3.37,94200.0,2.261,2.2745,2.2543,2.2678,94200.0
2009-02-19 15:30:00,3.36,3.37,3.35,3.36,240000.0,2.261,2.2678,2.2543,2.261,240000.0
2009-02-20 09:30:00,3.31,3.31,3.06,3.15,104100.0,2.2274,2.2274,2.0592,2.1197,104100.0
2009-02-20 10:00:00,3.16,3.2,3.12,3.2,60000.0,2.1265,2.1534,2.0995,2.1534,60000.0
2009-02-20 10:30:00,3.19,3.2,3.18,3.19,67200.0,2.1466,2.1534,2.1399,2.1466,67200.0
2009-02-20 11:00:00,3.18,3.2,3.14,3.17,85700.0,2.1399,2.1534,2.113,2.1332,85700.0
2009-02-20 11:30:00,3.16,3.17,3.1,3.12,40500.0,2.1265,2.1332,2.0861,2.0995,40500.0
2009-02-20 12:00:00,3.11,3.16,3.11,3.15,48300.0,2.0928,2.1265,2.0928,2.1197,48300.0
2009-02-20 12:30:00,3.15,3.19,3.13,3.13,104700.0,2.1197,2.1466,2.1063,2.1063,104700.0
2009-02-20 13:00:00,3.13,3.14,2.86,3.04,178000.0,2.1063,2.113,1.9246,2.0457,178000.0
2009-02-20 13:30:00,3.04,3.04,2.98,2.99,91000.0,2.0457,2.0457,2.0053,2.0121,91000.0
2009-02-20 14:00:00,3.0,3.17,2.97,3.12,128200.0,2.0188,2.1332,1.9986,2.0995,128200.0
2009-02-20 14:30:00,3.12,3.21,3.09,3.2,138500.0,2.0995,2.1601,2.0793,2.1534,138500.0
2009-02-20 15:00:00,3.21,3.4,3.17,3.17,215000.0,2.1601,2.288,2.1332,2.1332,215000.0
2009-02-20 15:30:00,3.17,3.21,3.13,3.2,138600.0,2.1332,2.1601,2.1063,2.1534,138600.0
2009-02-23 09:30:00,3.2,3.46,3.2,3.45,123300.0,2.1534,2.3283,2.1534,2.3216,123300.0
2009-02-23 10:00:00,3.45,3.48,3.33,3.34,144400.0,2.3216,2.3418,2.2409,2.2476,144400.0
2009-02-23 10:30:00,3.34,3.34,3.22,3.24,98400.0,2.2476,2.2476,2.1668,2.1803,98400.0
2009-02-23 11:00:00,3.25,3.33,3.23,3.29,89400.0,2.187,2.2409,2.1736,2.2139,89400.0
2009-02-23 11:30:00,3.28,3.28,3.22,3.24,34400.0,2.2072,2.2072,2.1668,2.1803,34400.0
2009-02-23 12:00:00,3.24,3.24,3.17,3.17,33700.0,2.1803,2.1803,2.1332,2.1332,33700.0
2009-02-23 12:30:00,3.18,3.23,3.15,3.21,50400.0,2.1399,2.1736,2.1197,2.1601,50400.0
2009-02-23 13:00:00,3.21,3.22,3.18,3.18,36000.0,2.1601,2.1668,2.1399,2.1399,36000.0
2009-02-23 13:30:00,3.17,3.18,3.12,3.13,49400.0,2.1332,2.1399,2.0995,2.1063,49400.0
2009-02-23 14:00:00,3.13,3.2,3.12,3.19,69900.0,2.1063,2.1534,2.0995,2.1466,69900.0
2009-02-23 14:30:00,3.19,3.2,3.06,3.08,79800.0,2.1466,2.1534,2.0592,2.0726,79800.0
2009-02-23 15:00:00,3.07,3.09,3.03,3.04,78400.0,2.0659,2.0793,2.039,2.0457,78400.0
2009-02-23 15:30:00,3.04,3.05,3.0,3.01,166200.0,2.0457,2.0524,2.0188,2.0255,166200.0
2009-02-24 09:30:00,3.25,3.32,3.0,3.14,80300.0,2.187,2.2341,2.0188,2.113,80300.0
2009-02-24 10:00:00,3.13,3.21,3.06,3.1,107100.0,2.1063,2.1601,2.0592,2.0861,107100.0
2009-02-24 10:30:00,3.1,3.12,3.0,3.05,53300.0,2.0861,2.0995,2.0188,2.0524,53300.0
2009-02-24 11:00:00,3.04,3.17,3.03,3.14,54000.0,2.0457,2.1332,2.039,2.113,54000.0
2009-02-24 11:30:00,3.15,3.15,3.0,3.01,45400.0,2.1197,2.1197,2.0188,2.0255,45400.0
2009-02-24 12:00:00,3.01,3.01,2.94,3.0,107600.0,2.0255,2.0255,1.9784,2.0188,107600.0
2009-02-24 12:30:00,3.0,3.02,2.99,3.01,37500.0,2.0188,2.0322,2.0121,2.0255,37500.0
2009-02-24 13:00:00,3.01,3.29,3.01,3.28,121800.0,2.0255,2.2139,2.0255,2.2072,121800.0
2009-02-24 13:30:00,3.27,3.45,3.26,3.41,157000.0,2.2005,2.3216,2.1937,2.2947,157000.0
2009-02-24 14:00:00,3.42,3.43,3.36,3.41,117200.0,2.3014,2.3081,2.261,2.2947,117200.0
2009-02-24 14:30:00,3.41,3.42,3.32,3.36,107800.0,2.2947,2.3014,2.2341,2.261,107800.0
2009-02-24 15:00:00,3.37,3.42,3.36,3.37,158500.0,2.2678,2.3014,2.261,2.2678,158500.0
2009-02-24 15:30:00,3.37,3.43,3.36,3.42,212100.0,2.2678,2.3081,2.261,2.3014,212100.0
2009-02-25 09:30:00,3.4,3.49,3.31,3.34,148900.0,2.288,2.3485,2.2274,2.2476,148900.0
2009-02-25 10:00:00,3.33,3.33,3.14,3.2,94900.0,2.2409,2.2409,2.113,2.1534,94900.0
2009-02-25 10:30:00,3.21,3.21,3.11,3.13,97900.0,2.1601,2.1601,2.0928,2.1063,97900.0
2009-02-25 11:00:00,3.12,3.19,3.1,3.18,85300.0,2.0995,2.1466,2.0861,2.1399,85300.0
2009-02-25 11:30:00,3.17,3.3,3.15,3.28,92100.0,2.1332,2.2207,2.1197,2.2072,92100.0
2009-02-25 12:00:00,3.27,3.28,3.23,3.26,64600.0,2.2005,2.2072,2.1736,2.1937,64600.0
2009-02-25 12:30:00,3.25,3.27,3.18,3.2,39400.0,2.187,2.2005,2.1399,2.1534,39400.0
2009-02-25 13:00:00,3.2,3.22,3.14,3.16,31400.0,2.1534,2.1668,2.113,2.1265,31400.0
2009-02-25 13:30:00,3.16,3.31,3.16,3.3,58400.0,2.1265,2.2274,2.1265,2.2207,58400.0
2009-02-25 14:00:00,3.31,3.31,3.25,3.27,103800.0,2.2274,2.2274,2.187,2.2005,103800.0
2009-02-25 14:30:00,3.26,3.63,3.26,3.56,237800.0,2.1937,2.4427,2.1937,2.3956,237800.0
2009-02-25 15:00:00,3.55,3.84,3.55,3.75,313000.0,2.3889,2.584,2.3889,2.5235,313000.0
2009-02-25 15:30:00,3.76,3.78,3.49,3.52,266200.0,2.5302,2.5437,2.3485,2.3687,266200.0
2009-02-26 09:30:00,3.83,4.05,3.63,4.04,335600.0,2.5773,2.7254,2.4427,2.7186,335600.0
2009-02-26 10:00:00,4.04,4.64,4.0,4.6,471800.0,2.7186,3.1224,2.6917,3.0955,471800.0
2009-02-26 10:30:00,4.6,4.95,4.54,4.95,562800.0,3.0955,3.331,3.0551,3.331,562800.0
2009-02-26 11:00:00,4.93,4.98,4.65,4.8,356500.0,3.3175,3.3512,3.1291,3.2301,356500.0
2009-02-26 11:30:00,4.81,4.97,4.76,4.91,255500.0,3.2368,3.3445,3.2031,3.3041,255500.0
2009-02-26 12:00:00,4.91,4.93,4.64,4.67,190100.0,3.3041,3.3175,3.1224,3.1426,190100.0
2009-02-26 12:30:00,4.68,4.76,4.59,4.62,111300.0,3.1493,3.2031,3.0887,3.1089,111300.0
2009-02-26 13:00:00,4.62,4.65,4.31,4.36,105900.0,3.1089,3.1291,2.9003,2.934,105900.0
2009-02-26 13:30:00,4.34,4.35,4.2,4.23,116800.0,2.9205,2.9272,2.8263,2.8465,116800.0
2009-02-26 14:00:00,4.22,4.26,4.14,4.2,82300.0,2.8398,2.8667,2.7859,2.8263,82300.0
2009-02-26 14:30:00,4.2,4.29,4.1,4.11,125400.0,2.8263,2.8869,2.759,2.7657,125400.0
2009-02-26 15:00:00,4.1,4.1,3.88,3.94,287000.0,2.759,2.759,2.611,2.6513,287000.0
2009-02-26 15:30:00,3.94,4.19,3.93,4.08,205700.0,2.6513,2.8196,2.6446,2.7455,205700.0
2009-02-27 09:30:00,3.99,4.0,3.65,3.79,128100.0,2.685,2.6917,2.4562,2.5504,128100.0
2009-02-27 10:00:00,3.79,4.15,3.79,4.08,254100.0,2.5504,2.7927,2.5504,2.7455,254100.0
2009-02-27 10:30:00,4.06,4.13,3.99,4.09,76700.0,2.7321,2.7792,2.685,2.7523,76700.0
2009-02-27 11:00:00,4.11,4.16,4.07,4.13,64700.0,2.7657,2.7994,2.7388,2.7792,64700.0
2009-02-27 11:30:00,4.13,4.32,4.1,4.29,101000.0,2.7792,2.907,2.759,2.8869,101000.0
2009-02-27 12:00:00,4.27,4.33,4.25,4.27,59000.0,2.8734,2.9138,2.8599,2.8734,59000.0
2009-02-27 12:30:00,4.26,4.28,4.2,4.26,50500.0,2.8667,2.8801,2.8263,2.8667,50500.0
2009-02-27 13:00:00,4.25,4.28,4.13,4.19,82700.0,2.8599,2.8801,2.7792,2.8196,82700.0
2009-02-27 13:30:00,4.18,4.22,4.08,4.22,96100.0,2.8128,2.8398,2.7455,2.8398,96100.0
2009-02-27 14:00:00,4.22,4.28,4.14,4.16,70000.0,2.8398,2.8801,2.7859,2.7994,70000.0
2009-02-27 14:30:00,4.16,4.18,4.07,4.08,93300.0,2.7994,2.8128,2.7388,2.7455,93300.0
2009-02-27 15:00:00,4.08,4.09,3.92,3.97,132900.0,2.7455,2.7523,2.6379,2.6715,132900.0
2009-02-27 15:30:00,3.96,4.02,3.89,3.94,201900.0,2.6648,2.7052,2.6177,2.6513,201900.0
2009-03-02 09:30:00,3.78,3.97,3.62,3.82,77600.0,2.5437,2.6715,2.436,2.5706,77600.0
2009-03-02 10:00:00,3.83,3.83,3.61,3.7,122100.0,2.5773,2.5773,2.4293,2.4898,122100.0
2009-03-02 10:30:00,3.7,3.76,3.7,3.75,39300.0,2.4898,2.5302,2.4898,2.5235,39300.0
2009-03-02 11:00:00,3.76,3.8,3.67,3.7,122200.0,2.5302,2.5571,2.4696,2.4898,122200.0
2009-03-02 11:30:00,3.69,3.72,3.58,3.6,89800.0,2.4831,2.5033,2.4091,2.4225,89800.0
2009-03-02 12:00:00,3.61,3.62,3.54,3.55,41900.0,2.4293,2.436,2.3822,2.3889,41900.0
2009-03-02 12:30:00,3.56,3.56,3.5,3.51,35400.0,2.3956,2.3956,2.3552,2.362,35400.0
2009-03-02 13:00:00,3.51,3.54,3.47,3.49,80800.0,2.362,2.3822,2.3351,2.3485,80800.0
2009-03-02 13:30:00,3.49,3.5,3.45,3.49,62300.0,2.3485,2.3552,2.3216,2.3485,62300.0
2009-03-02 14:00:00,3.49,3.5,3.45,3.48,74400.0,2.3485,2.3552,2.3216,2.3418,74400.0
2009-03-02 14:30:00,3.48,3.69,3.46,3.59,207900.0,2.3418,2.4831,2.3283,2.4158,207900.0
2009-03-02 15:00:00,3.58,3.61,3.47,3.54,120000.0,2.4091,2.4293,2.3351,2.3822,120000.0
2009-03-02 15:30:00,3.53,3.57,3.43,3.46,221200.0,2.3754,2.4024,2.3081,2.3283,221200.0
2009-03-03 09:30:00,3.62,3.68,3.56,3.56,83100.0,2.436,2.4764,2.3956,2.3956,83100.0
2009-03-03 10:00:00,3.56,3.67,3.51,3.53,118500.0,2.3956,2.4696,2.362,2.3754,118500.0
2009-03-03 10:30:00,3.53,3.54,3.33,3.35,80200.0,2.3754,2.3822,2.2409,2.2543,80200.0
2009-03-03 11:00:00,3.35,3.41,3.25,3.26,81100.0,2.2543,2.2947,2.187,2.1937,81100.0
2009-03-03 11:30:00,3.26,3.32,3.21,3.25,71500.0,2.1937,2.2341,2.1601,2.187,71500.0
2009-03-03 12:00:00,3.25,3.36,3.25,3.35,51800.0,2.187,2.261,2.187,2.2543,51800.0
2009-03-03 12:30:00,3.34,3.43,3.32,3.4,65500.0,2.2476,2.3081,2.2341,2.288,65500.0
2009-03-03 13:00:00,3.39,3.4,3.35,3.36,49200.0,2.2812,2.288,2.2543,2.261,49200.0
2009-03-03 13:30:00,3.36,3.36,3.25,3.33,55700.0,2.261,2.261,2.187,2.2409,55700.0
2009-03-03 14:00:00,3.33,3.36,3.28,3.36,73900.0,2.2409,2.261,2.2072,2.261,73900.0
2009-03-03 14:30:00,3.36,3.41,3.33,3.38,65000.0,2.261,2.2947,2.2409,2.2745,65000.0
2009-03-03 15:00:00,3.38,3.39,3.24,3.25,142500.0,2.2745,2.2812,2.1803,2.187,142500.0
2009-03-03 15:30:00,3.25,3.3,3.23,3.27,251300.0,2.187,2.2207,2.1736,2.2005,251300.0
2009-03-04 09:30:00,3.49,3.56,3.25,3.26,169800.0,2.3485,2.3956,2.187,2.1937,169800.0
2009-03-04 10:00:00,3.26,3.31,3.15,3.25,262000.0,2.1937,2.2274,2.1197,2.187,262000.0
2009-03-04 10:30:00,3.25,3.25,3.15,3.2,118400.0,2.187,2.187,2.1197,2.1534,118400.0
2009-03-04 11:00:00,3.21,3.31,3.2,3.26,130900.0,2.1601,2.2274,2.1534,2.1937,130900.0
2009-03-04 11:30:00,3.26,3.3,3.24,3.25,62900.0,2.1937,2.2207,2.1803,2.187,62900.0
2009-03-04 12:00:00,3.25,3.26,3.2,3.22,95000.0,2.187,2.1937,2.1534,2.1668,95000.0
2009-03-04 12:30:00,3.22,3.23,3.2,3.21,72900.0,2.1668,2.1736,2.1534,2.1601,72900.0
2009-03-04 13:00:00,3.21,3.21,3.15,3.15,134100.0,2.1601,2.1601,2.1197,2.1197,134100.0
2009-03-04 13:30:00,3.15,3.17,3.15,3.15,118600.0,2.1197,2.1332,2.1197,2.1197,118600.0
2009-03-04 14:00:00,3.16,3.19,3.1,3.1,112100.0,2.1265,2.1466,2.0861,2.0861,112100.0
2009-03-04 14:30:00,3.1,3.19,3.09,3.19,109400.0,2.0861,2.1466,2.0793,2.1466,109400.0
2009-03-04 15:00:00,3.18,3.33,3.18,3.33,144900.0,2.1399,2.2409,2.1399,2.2409,144900.0
2009-03-04 15:30:00,3.33,3.34,3.22,3.25,230900.0,2.2409,2.2476,2.1668,2.187,230900.0
2009-03-05 09:30:00,3.13,3.33,3.1,3.2,71100.0,2.1063,2.2409,2.0861,2.1534,71100.0
2009-03-05 10:00:00,3.21,3.25,3.07,3.16,101100.0,2.1601,2.187,2.0659,2.1265,101100.0
2009-03-05 10:30:00,3.15,3.16,3.14,3.15,52300.0,2.1197,2.1265,2.113,2.1197,52300.0
2009-03-05 11:00:00,3.15,3.16,3.09,3.1,80900.0,2.1197,2.1265,2.0793,2.0861,80900.0
2009-03-05 11:30:00,3.11,3.14,3.05,3.06,137200.0,2.0928,2.113,2.0524,2.0592,137200.0
2009-03-05 12:00:00,3.06,3.07,3.01,3.03,188600.0,2.0592,2.0659,2.0255,2.039,188600.0
2009-03-05 12:30:00,3.03,3.05,3.01,3.05,54800.0,2.039,2.0524,2.0255,2.0524,54800.0
2009-03-05 13:00:00,3.04,3.15,3.04,3.15,91900.0,2.0457,2.1197,2.0457,2.1197,91900.0
2009-03-05 13:30:00,3.14,3.15,3.08,3.1,50700.0,2.113,2.1197,2.0726,2.0861,50700.0
2009-03-05 14:00:00,3.09,3.09,3.04,3.05,66400.0,2.0793,2.0793,2.0457,2.0524,66400.0
2009-03-05 14:30:00,3.05,3.05,3.03,3.05,66600.0,2.0524,2.0524,2.039,2.0524,66600.0
2009-03-05 15:00:00,3.04,3.1,3.03,3.04,107300.0,2.0457,2.0861,2.039,2.0457,107300.0
2009-03-05 15:30:00,3.05,3.07,2.94,3.06,285100.0,2.0524,2.0659,1.9784,2.0592,285100.0
2009-03-06 09:30:00,3.15,3.31,2.99,3.17,53200.0,2.1197,2.2274,2.0121,2.1332,53200.0
2009-03-06 10:00:00,3.17,3.25,3.15,3.24,75700.0,2.1332,2.187,2.1197,2.1803,75700.0
2009-03-06 10:30:00,3.24,3.25,3.08,3.1,67500.0,2.1803,2.187,2.0726,2.0861,67500.0
2009-03-06 11:00:00,3.1,3.2,3.1,3.15,115300.0,2.0861,2.1534,2.0861,2.1197,115300.0
2009-03-06 11:30:00,3.15,3.22,3.11,3.11,62600.0,2.1197,2.1668,2.0928,2.0928,62600.0
2009-03-06 12:00:00,3.11,3.14,3.1,3.11,103800.0,2.0928,2.113,2.0861,2.0928,103800.0
2009-03-06 12:30:00,3.1,3.1,2.97,2.98,41900.0,2.0861,2.0861,1.9986,2.0053,41900.0
2009-03-06 13:00:00,2.98,2.98,2.9,2.9,46200.0,2.0053,2.0053,1.9515,1.9515,46200.0
2009-03-06 13:30:00,2.9,2.91,2.85,2.87,140700.0,1.9515,1.9582,1.9178,1.9313,140700.0
2009-03-06 14:00:00,2.87,2.93,2.87,2.91,75100.0,1.9313,1.9717,1.9313,1.9582,75100.0
2009-03-06 14:30:00,2.92,2.93,2.9,2.9,71300.0,1.965,1.9717,1.9515,1.9515,71300.0
2009-03-06 15:00:00,2.9,2.91,2.85,2.86,121900.0,1.9515,1.9582,1.9178,1.9246,121900.0
2009-03-06 15:30:00,2.85,3.0,2.85,3.0,195900.0,1.9178,2.0188,1.9178,2.0188,195900.0
2009-03-09 09:30:00,2.9,3.22,2.86,3.16,136500.0,1.9515,2.1668,1.9246,2.1265,136500.0
2009-03-09 10:00:00,3.17,3.35,3.16,3.18,73800.0,2.1332,2.2543,2.1265,2.1399,73800.0
2009-03-09 10:30:00,3.18,3.19,3.09,3.11,64900.0,2.1399,2.1466,2.0793,2.0928,64900.0
2009-03-09 11:00:00,3.11,3.13,3.02,3.06,79800.0,2.0928,2.1063,2.0322,2.0592,79800.0
2009-03-09 11:30:00,3.06,3.08,3.04,3.04,43600.0,2.0592,2.0726,2.0457,2.0457,43600.0
2009-03-09 12:00:00,3.04,3.12,3.02,3.08,30300.0,2.0457,2.0995,2.0322,2.0726,30300.0
2009-03-09 12:30:00,3.08,3.09,3.01,3.03,26100.0,2.0726,2.0793,2.0255,2.039,26100.0
2009-03-09 13:00:00,3.03,3.03,2.97,3.01,42300.0,2.039,2.039,1.9986,2.0255,42300.0
2009-03-09 13:30:00,3.02,3.07,2.98,3.05,508400.0,2.0322,2.0659,2.0053,2.0524,508400.0
2009-03-09 14:00:00,3.06,3.09,3.02,3.04,49200.0,2.0592,2.0793,2.0322,2.0457,49200.0
2009-03-09 14:30:00,3.04,3.06,3.0,3.02,59400.0,2.0457,2.0592,2.0188,2.0322,59400.0
2009-03-09 15:00:00,3.03,3.11,3.02,3.09,91500.0,2.039,2.0928,2.0322,2.0793,91500.0
2009-03-09 15:30:00,3.09,3.16,3.07,3.15,150000.0,2.0793,2.1265,2.0659,2.1197,150000.0
2009-03-10 09:30:00,3.56,3.58,3.3,3.53,106700.0,2.3956,2.4091,2.2207,2.3754,106700.0
2009-03-10 10:00:00,3.52,3.74,3.49,3.66,182200.0,2.3687,2.5168,2.3485,2.4629,182200.0
2009-03-10 10:30:00,3.66,3.68,3.47,3.5,152800.0,2.4629,2.4764,2.3351,2.3552,152800.0
2009-03-10 11:00:00,3.51,3.51,3.45,3.45,75300.0,2.362,2.362,2.3216,2.3216,75300.0
2009-03-10 11:30:00,3.45,3.55,3.41,3.52,93700.0,2.3216,2.3889,2.2947,2.3687,93700.0
2009-03-10 12:00:00,3.52,3.66,3.52,3.61,130000.0,2.3687,2.4629,2.3687,2.4293,130000.0
2009-03-10 12:30:00,3.61,3.65,3.61,3.61,54000.0,2.4293,2.4562,2.4293,2.4293,54000.0
2009-03-10 13:00:00,3.61,3.65,3.6,3.64,61700.0,2.4293,2.4562,2.4225,2.4495,61700.0
2009-03-10 13:30:00,3.64,3.75,3.64,3.74,76100.0,2.4495,2.5235,2.4495,2.5168,76100.0
2009-03-10 14:00:00,3.75,3.82,3.73,3.81,78400.0,2.5235,2.5706,2.51,2.5639,78400.0
2009-03-10 14:30:00,3.82,3.91,3.81,3.83,154700.0,2.5706,2.6311,2.5639,2.5773,154700.0
2009-03-10 15:00:00,3.83,3.85,3.74,3.81,104900.0,2.5773,2.5908,2.5168,2.5639,104900.0
2009-03-10 15:30:00,3.81,4.01,3.75,4.0,300300.0,2.5639,2.6984,2.5235,2.6917,300300.0
2009-03-11 09:30:00,4.1,4.35,3.79,4.26,201100.0,2.759,2.9272,2.5504,2.8667,201100.0
2009-03-11 10:00:00,4.25,4.32,4.15,4.27,139200.0,2.8599,2.907,2.7927,2.8734,139200.0
2009-03-11 10:30:00,4.27,4.39,4.21,4.27,108600.0,2.8734,2.9542,2.833,2.8734,108600.0
2009-03-11 11:00:00,4.27,4.33,4.24,4.3,130900.0,2.8734,2.9138,2.8532,2.8936,130900.0
2009-03-11 11:30:00,4.29,4.31,4.21,4.3,123100.0,2.8869,2.9003,2.833,2.8936,123100.0
2009-03-11 12:00:00,4.31,4.37,4.3,4.31,102800.0,2.9003,2.9407,2.8936,2.9003,102800.0
2009-03-11 12:30:00,4.31,4.31,4.2,4.2,89700.0,2.9003,2.9003,2.8263,2.8263,89700.0
2009-03-11 13:00:00,4.2,4.2,4.05,4.05,91300.0,2.8263,2.8263,2.7254,2.7254,91300.0
2009-03-11 13:30:00,4.05,4.05,3.93,3.99,132500.0,2.7254,2.7254,2.6446,2.685,132500.0
2009-03-11 14:00:00,4.0,4.11,3.92,3.93,88100.0,2.6917,2.7657,2.6379,2.6446,88100.0
2009-03-11 14:30:00,3.93,3.96,3.86,3.91,83400.0,2.6446,2.6648,2.5975,2.6311,83400.0
2009-03-11 15:00:00,3.91,3.97,3.91,3.95,76800.0,2.6311,2.6715,2.6311,2.6581,76800.0
2009-03-11 15:30:00,3.95,3.96,3.86,3.87,188800.0,2.6581,2.6648,2.5975,2.6042,188800.0
2009-03-12 09:30:00,3.92,3.92,3.63,3.78,75600.0,2.6379,2.6379,2.4427,2.5437,75600.0
2009-03-12 10:00:00,3.78,3.95,3.74,3.89,52000.0,2.5437,2.6581,2.5168,2.6177,52000.0
2009-03-12 10:30:00,3.89,4.05,3.85,3.98,107700.0,2.6177,2.7254,2.5908,2.6783,107700.0
2009-03-12 11:00:00,3.98,3.99,3.92,3.92,72500.0,2.6783,2.685,2.6379,2.6379,72500.0
2009-03-12 11:30:00,3.93,4.09,3.92,4.0,93000.0,2.6446,2.7523,2.6379,2.6917,93000.0
2009-03-12 12:00:00,4.0,4.21,4.0,4.17,44600.0,2.6917,2.833,2.6917,2.8061,44600.0
2009-03-12 12:30:00,4.16,4.27,4.15,4.25,62100.0,2.7994,2.8734,2.7927,2.8599,62100.0
2009-03-12 13:00:00,4.26,4.28,4.22,4.22,94500.0,2.8667,2.8801,2.8398,2.8398,94500.0
2009-03-12 13:30:00,4.23,4.27,4.22,4.26,70700.0,2.8465,2.8734,2.8398,2.8667,70700.0
2009-03-12 14:00:00,4.26,4.39,4.23,4.32,110600.0,2.8667,2.9542,2.8465,2.907,110600.0
2009-03-12 14:30:00,4.32,4.51,4.3,4.44,133500.0,2.907,3.0349,2.8936,2.9878,133500.0
2009-03-12 15:00:00,4.43,4.44,4.34,4.4,141600.0,2.9811,2.9878,2.9205,2.9609,141600.0
2009-03-12 15:30:00,4.4,4.47,4.26,4.39,315500.0,2.9609,3.008,2.8667,2.9542,315500.0
2009-03-13 09:30:00,4.53,4.53,4.27,4.43,125000.0,3.0484,3.0484,2.8734,2.9811,125000.0
2009-03-13 10:00:00,4.42,4.62,4.42,4.55,121100.0,2.9743,3.1089,2.9743,3.0618,121100.0
2009-03-13 10:30:00,4.55,4.57,4.48,4.5,103800.0,3.0618,3.0753,3.0147,3.0282,103800.0
2009-03-13 11:00:00,4.5,4.51,4.36,4.41,109600.0,3.0282,3.0349,2.934,2.9676,109600.0
2009-03-13 11:30:00,4.41,4.42,4.36,4.37,40900.0,2.9676,2.9743,2.934,2.9407,40900.0
2009-03-13 12:00:00,4.37,4.43,4.3,4.36,89800.0,2.9407,2.9811,2.8936,2.934,89800.0
2009-03-13 12:30:00,4.36,4.36,4.31,4.33,31600.0,2.934,2.934,2.9003,2.9138,31600.0
2009-03-13 13:00:00,4.32,4.47,4.32,4.43,28300.0,2.907,3.008,2.907,2.9811,28300.0
2009-03-13 13:30:00,4.44,4.45,4.39,4.42,41200.0,2.9878,2.9945,2.9542,2.9743,41200.0
2009-03-13 14:00:00,4.4,4.42,4.36,4.41,96000.0,2.9609,2.9743,2.934,2.9676,96000.0
2009-03-13 14:30:00,4.41,4.53,4.41,4.51,66600.0,2.9676,3.0484,2.9676,3.0349,66600.0
2009-03-13 15:00:00,4.51,4.6,4.5,4.6,81600.0,3.0349,3.0955,3.0282,3.0955,81600.0
2009-03-13 15:30:00,4.6,4.61,4.52,4.61,231700.0,3.0955,3.1022,3.0416,3.1022,231700.0
2009-03-16 09:30:00,4.7,4.88,4.57,4.7,183800.0,3.1628,3.2839,3.0753,3.1628,183800.0
2009-03-16 10:00:00,4.7,4.72,4.42,4.63,80100.0,3.1628,3.1762,2.9743,3.1157,80100.0
2009-03-16 10:30:00,4.6,4.66,4.49,4.49,142600.0,3.0955,3.1358,3.0214,3.0214,142600.0
2009-03-16 11:00:00,4.5,4.58,4.48,4.55,104300.0,3.0282,3.082,3.0147,3.0618,104300.0
2009-03-16 11:30:00,4.56,4.66,4.55,4.64,66900.0,3.0686,3.1358,3.0618,3.1224,66900.0
2009-03-16 12:00:00,4.64,4.64,4.57,4.58,39400.0,3.1224,3.1224,3.0753,3.082,39400.0
2009-03-16 12:30:00,4.58,4.67,4.58,4.67,79100.0,3.082,3.1426,3.082,3.1426,79100.0
2009-03-16 13:00:00,4.67,4.67,4.61,4.62,137300.0,3.1426,3.1426,3.1022,3.1089,137300.0
2009-03-16 13:30:00,4.62,4.66,4.59,4.63,132000.0,3.1089,3.1358,3.0887,3.1157,132000.0
2009-03-16 14:00:00,4.61,4.63,4.57,4.6,201700.0,3.1022,3.1157,3.0753,3.0955,201700.0
2009-03-16 14:30:00,4.6,4.6,4.37,4.43,96000.0,3.0955,3.0955,2.9407,2.9811,96000.0
2009-03-16 15:00:00,4.43,4.44,4.23,4.29,163500.0,2.9811,2.9878,2.8465,2.8869,163500.0
2009-03-16 15:30:00,4.3,4.31,4.11,4.21,255700.0,2.8936,2.9003,2.7657,2.833,255700.0
2009-03-17 09:30:00,4.2,4.23,4.02,4.12,65400.0,2.8263,2.8465,2.7052,2.7725,65400.0
2009-03-17 10:00:00,4.14,4.22,4.06,4.14,34100.0,2.7859,2.8398,2.7321,2.7859,34100.0
2009-03-17 10:30:00,4.14,4.31,4.14,4.25,42600.0,2.7859,2.9003,2.7859,2.8599,42600.0
2009-03-17 11:00:00,4.25,4.25,4.14,4.2,80700.0,2.8599,2.8599,2.7859,2.8263,80700.0
2009-03-17 11:30:00,4.2,4.21,4.14,4.21,55600.0,2.8263,2.833,2.7859,2.833,55600.0
2009-03-17 12:00:00,4.23,4.23,4.16,4.18,32600.0,2.8465,2.8465,2.7994,2.8128,32600.0
2009-03-17 12:30:00,4.19,4.27,4.19,4.21,30800.0,2.8196,2.8734,2.8196,2.833,30800.0
2009-03-17 13:00:00,4.2,4.23,4.2,4.2,52800.0,2.8263,2.8465,2.8263,2.8263,52800.0
2009-03-17 13:30:00,4.21,4.21,4.07,4.09,100000.0,2.833,2.833,2.7388,2.7523,100000.0
2009-03-17 14:00:00,4.1,4.1,3.99,3.99,113300.0,2.759,2.759,2.685,2.685,113300.0
2009-03-17 14:30:00,3.99,4.07,3.99,4.02,52900.0,2.685,2.7388,2.685,2.7052,52900.0
2009-03-17 15:00:00,4.02,4.19,4.02,4.16,112400.0,2.7052,2.8196,2.7052,2.7994,112400.0
2009-03-17 15:30:00,4.16,4.44,4.15,4.41,411100.0,2.7994,2.9878,2.7927,2.9676,411100.0
2009-03-18 09:30:00,4.39,4.39,4.19,4.25,46300.0,2.9542,2.9542,2.8196,2.8599,46300.0
2009-03-18 10:00:00,4.25,4.32,4.25,4.25,57900.0,2.8599,2.907,2.8599,2.8599,57900.0
2009-03-18 10:30:00,4.25,4.31,4.24,4.31,86900.0,2.8599,2.9003,2.8532,2.9003,86900.0
2009-03-18 11:00:00,4.31,4.39,4.26,4.31,66800.0,2.9003,2.9542,2.8667,2.9003,66800.0
2009-03-18 11:30:00,4.31,4.33,4.28,4.3,26200.0,2.9003,2.9138,2.8801,2.8936,26200.0
2009-03-18 12:00:00,4.29,4.37,4.29,4.36,46000.0,2.8869,2.9407,2.8869,2.934,46000.0
2009-03-18 12:30:00,4.36,4.43,4.32,4.43,39800.0,2.934,2.9811,2.907,2.9811,39800.0
2009-03-18 13:00:00,4.43,4.43,4.36,4.4,30600.0,2.9811,2.9811,2.934,2.9609,30600.0
2009-03-18 13:30:00,4.41,4.52,4.4,4.44,59100.0,2.9676,3.0416,2.9609,2.9878,59100.0
2009-03-18 14:00:00,4.45,4.66,4.44,4.55,146000.0,2.9945,3.1358,2.9878,3.0618,146000.0
2009-03-18 14:30:00,4.55,4.71,4.47,4.67,273300.0,3.0618,3.1695,3.008,3.1426,273300.0
2009-03-18 15:00:00,4.67,4.67,4.54,4.59,115500.0,3.1426,3.1426,3.0551,3.0887,115500.0
2009-03-18 15:30:00,4.59,4.68,4.46,4.68,339800.0,3.0887,3.1493,3.0013,3.1493,339800.0
2009-03-19 09:30:00,4.82,4.91,4.5,4.6,170700.0,3.2435,3.3041,3.0282,3.0955,170700.0
2009-03-19 10:00:00,4.59,4.62,4.33,4.4,124900.0,3.0887,3.1089,2.9138,2.9609,124900.0
2009-03-19 10:30:00,4.41,4.49,4.4,4.46,71200.0,2.9676,3.0214,2.9609,3.0013,71200.0
2009-03-19 11:00:00,4.46,4.49,4.35,4.37,65800.0,3.0013,3.0214,2.9272,2.9407,65800.0
2009-03-19 11:30:00,4.37,4.37,4.15,4.32,95100.0,2.9407,2.9407,2.7927,2.907,95100.0
2009-03-19 12:00:00,4.32,4.32,4.25,4.29,38600.0,2.907,2.907,2.8599,2.8869,38600.0
2009-03-19 12:30:00,4.3,4.41,4.3,4.35,32700.0,2.8936,2.9676,2.8936,2.9272,32700.0
2009-03-19 13:00:00,4.35,4.43,4.35,4.39,39300.0,2.9272,2.9811,2.9272,2.9542,39300.0
2009-03-19 13:30:00,4.39,4.42,4.35,4.42,25600.0,2.9542,2.9743,2.9272,2.9743,25600.0
2009-03-19 14:00:00,4.41,4.49,4.32,4.35,52600.0,2.9676,3.0214,2.907,2.9272,52600.0
2009-03-19 14:30:00,4.34,4.34,4.17,4.26,78000.0,2.9205,2.9205,2.8061,2.8667,78000.0
2009-03-19 15:00:00,4.25,4.43,4.25,4.39,102700.0,2.8599,2.9811,2.8599,2.9542,102700.0
2009-03-19 15:30:00,4.39,4.46,4.32,4.36,279700.0,2.9542,3.0013,2.907,2.934,279700.0
2009-03-20 09:30:00,4.36,4.39,4.22,4.25,118800.0,2.934,2.9542,2.8398,2.8599,118800.0
2009-03-20 10:00:00,4.25,4.3,4.19,4.2,56200.0,2.8599,2.8936,2.8196,2.8263,56200.0
2009-03-20 10:30:00,4.2,4.21,4.15,4.17,67100.0,2.8263,2.833,2.7927,2.8061,67100.0
2009-03-20 11:00:00,4.16,4.18,4.15,4.16,43800.0,2.7994,2.8128,2.7927,2.7994,43800.0
2009-03-20 11:30:00,4.16,4.19,4.1,4.15,92300.0,2.7994,2.8196,2.759,2.7927,92300.0
2009-03-20 12:00:00,4.15,4.2,4.14,4.17,21200.0,2.7927,2.8263,2.7859,2.8061,21200.0
2009-03-20 12:30:00,4.17,4.19,4.11,4.11,31900.0,2.8061,2.8196,2.7657,2.7657,31900.0
2009-03-20 13:00:00,4.11,4.16,4.09,4.14,37200.0,2.7657,2.7994,2.7523,2.7859,37200.0
2009-03-20 13:30:00,4.14,4.16,4.09,4.1,41100.0,2.7859,2.7994,2.7523,2.759,41100.0
2009-03-20 14:00:00,4.09,4.12,4.05,4.12,53700.0,2.7523,2.7725,2.7254,2.7725,53700.0
2009-03-20 14:30:00,4.12,4.17,4.09,4.16,40000.0,2.7725,2.8061,2.7523,2.7994,40000.0
2009-03-20 15:00:00,4.17,4.23,4.17,4.21,64600.0,2.8061,2.8465,2.8061,2.833,64600.0
2009-03-20 15:30:00,4.2,4.3,4.18,4.21,331800.0,2.8263,2.8936,2.8128,2.833,331800.0
2009-03-23 09:30:00,4.9,4.9,4.55,4.59,178600.0,3.2973,3.2973,3.0618,3.0887,178600.0
2009-03-23 10:00:00,4.59,4.7,4.57,4.66,105300.0,3.0887,3.1628,3.0753,3.1358,105300.0
2009-03-23 10:30:00,4.66,4.8,4.66,4.75,75000.0,3.1358,3.2301,3.1358,3.1964,75000.0
2009-03-23 11:00:00,4.75,4.76,4.71,4.74,37900.0,3.1964,3.2031,3.1695,3.1897,37900.0
2009-03-23 11:30:00,4.73,4.76,4.73,4.74,33800.0,3.183,3.2031,3.183,3.1897,33800.0
2009-03-23 12:00:00,4.74,4.76,4.73,4.74,27200.0,3.1897,3.2031,3.183,3.1897,27200.0
2009-03-23 12:30:00,4.75,4.75,4.68,4.69,42900.0,3.1964,3.1964,3.1493,3.156,42900.0
2009-03-23 13:00:00,4.68,4.75,4.66,4.7,23300.0,3.1493,3.1964,3.1358,3.1628,23300.0
2009-03-23 13:30:00,4.69,4.7,4.63,4.65,64000.0,3.156,3.1628,3.1157,3.1291,64000.0
2009-03-23 14:00:00,4.66,4.74,4.6,4.74,54600.0,3.1358,3.1897,3.0955,3.1897,54600.0
2009-03-23 14:30:00,4.74,4.93,4.74,4.92,138000.0,3.1897,3.3175,3.1897,3.3108,138000.0
2009-03-23 15:00:00,4.92,4.95,4.81,4.9,182800.0,3.3108,3.331,3.2368,3.2973,182800.0
2009-03-23 15:30:00,4.9,5.18,4.82,5.18,380000.0,3.2973,3.4858,3.2435,3.4858,380000.0
2009-03-24 09:30:00,5.08,5.09,4.83,4.97,136500.0,3.4185,3.4252,3.2502,3.3445,136500.0
2009-03-24 10:00:00,4.96,5.12,4.84,4.9,96200.0,3.3377,3.4454,3.257,3.2973,96200.0
2009-03-24 10:30:00,4.9,4.91,4.84,4.86,48200.0,3.2973,3.3041,3.257,3.2704,48200.0
2009-03-24 11:00:00,4.86,4.92,4.82,4.91,45800.0,3.2704,3.3108,3.2435,3.3041,45800.0
2009-03-24 11:30:00,4.92,4.93,4.77,4.81,73900.0,3.3108,3.3175,3.2099,3.2368,73900.0
2009-03-24 12:00:00,4.81,4.81,4.68,4.7,49200.0,3.2368,3.2368,3.1493,3.1628,49200.0
2009-03-24 12:30:00,4.7,4.77,4.67,4.76,77800.0,3.1628,3.2099,3.1426,3.2031,77800.0
2009-03-24 13:00:00,4.77,4.78,4.69,4.77,92500.0,3.2099,3.2166,3.156,3.2099,92500.0
2009-03-24 13:30:00,4.77,4.78,4.71,4.71,80700.0,3.2099,3.2166,3.1695,3.1695,80700.0
2009-03-24 14:00:00,4.71,4.75,4.65,4.67,67200.0,3.1695,3.1964,3.1291,3.1426,67200.0
2009-03-24 14:30:00,4.66,4.68,4.5,4.53,113300.0,3.1358,3.1493,3.0282,3.0484,113300.0
2009-03-24 15:00:00,4.52,4.55,4.39,4.44,157200.0,3.0416,3.0618,2.9542,2.9878,157200.0
2009-03-24 15:30:00,4.44,4.45,4.33,4.4,335400.0,2.9878,2.9945,2.9138,2.9609,335400.0
2009-03-25 09:30:00,4.45,4.73,4.43,4.67,94200.0,2.9945,3.183,2.9811,3.1426,94200.0
2009-03-25 10:00:00,4.69,4.85,4.67,4.67,61800.0,3.156,3.2637,3.1426,3.1426,61800.0
2009-03-25 10:30:00,4.69,4.77,4.66,4.66,60500.0,3.156,3.2099,3.1358,3.1358,60500.0
2009-03-25 11:00:00,4.66,4.72,4.57,4.58,61400.0,3.1358,3.1762,3.0753,3.082,61400.0
2009-03-25 11:30:00,4.59,4.6,4.52,4.53,65200.0,3.0887,3.0955,3.0416,3.0484,65200.0
2009-03-25 12:00:00,4.53,4.58,4.49,4.52,76400.0,3.0484,3.082,3.0214,3.0416,76400.0
2009-03-25 12:30:00,4.53,4.54,4.48,4.5,33700.0,3.0484,3.0551,3.0147,3.0282,33700.0
2009-03-25 13:00:00,4.51,4.52,4.41,4.43,87400.0,3.0349,3.0416,2.9676,2.9811,87400.0
2009-03-25 13:30:00,4.43,4.47,4.38,4.43,66500.0,2.9811,3.008,2.9474,2.9811,66500.0
2009-03-25 14:00:00,4.43,4.43,4.29,4.32,83900.0,2.9811,2.9811,2.8869,2.907,83900.0
2009-03-25 14:30:00,4.3,4.3,4.11,4.18,103500.0,2.8936,2.8936,2.7657,2.8128,103500.0
2009-03-25 15:00:00,4.18,4.41,4.13,4.41,93400.0,2.8128,2.9676,2.7792,2.9676,93400.0
2009-03-25 15:30:00,4.41,4.51,4.24,4.48,263700.0,2.9676,3.0349,2.8532,3.0147,263700.0
2009-03-26 09:30:00,4.58,4.7,4.32,4.33,75800.0,3.082,3.1628,2.907,2.9138,75800.0
2009-03-26 10:00:00,4.33,4.52,4.32,4.48,32900.0,2.9138,3.0416,2.907,3.0147,32900.0
2009-03-26 10:30:00,4.48,4.58,4.45,4.48,41900.0,3.0147,3.082,2.9945,3.0147,41900.0
2009-03-26 11:00:00,4.5,4.58,4.49,4.54,45500.0,3.0282,3.082,3.0214,3.0551,45500.0
2009-03-26 11:30:00,4.55,4.58,4.55,4.57,32600.0,3.0618,3.082,3.0618,3.0753,32600.0
2009-03-26 12:00:00,4.57,4.58,4.53,4.56,27800.0,3.0753,3.082,3.0484,3.0686,27800.0
2009-03-26 12:30:00,4.57,4.58,4.51,4.55,30100.0,3.0753,3.082,3.0349,3.0618,30100.0
2009-03-26 13:00:00,4.55,4.64,4.54,4.6,43200.0,3.0618,3.1224,3.0551,3.0955,43200.0
2009-03-26 13:30:00,4.6,4.61,4.6,4.61,22300.0,3.0955,3.1022,3.0955,3.1022,22300.0
2009-03-26 14:00:00,4.61,4.65,4.5,4.51,69900.0,3.1022,3.1291,3.0282,3.0349,69900.0
2009-03-26 14:30:00,4.52,4.53,4.45,4.51,51300.0,3.0416,3.0484,2.9945,3.0349,51300.0
2009-03-26 15:00:00,4.51,4.57,4.46,4.56,51900.0,3.0349,3.0753,3.0013,3.0686,51900.0
2009-03-26 15:30:00,4.57,4.68,4.54,4.65,156300.0,3.0753,3.1493,3.0551,3.1291,156300.0
2009-03-27 09:30:00,4.59,4.59,4.35,4.4,51700.0,3.0887,3.0887,2.9272,2.9609,51700.0
2009-03-27 10:00:00,4.42,4.55,4.4,4.5,24300.0,2.9743,3.0618,2.9609,3.0282,24300.0
2009-03-27 10:30:00,4.51,4.64,4.5,4.58,28800.0,3.0349,3.1224,3.0282,3.082,28800.0
2009-03-27 11:00:00,4.58,4.68,4.56,4.68,37000.0,3.082,3.1493,3.0686,3.1493,37000.0
2009-03-27 11:30:00,4.68,4.68,4.59,4.62,31000.0,3.1493,3.1493,3.0887,3.1089,31000.0
2009-03-27 12:00:00,4.62,4.65,4.59,4.59,13300.0,3.1089,3.1291,3.0887,3.0887,13300.0
2009-03-27 12:30:00,4.6,4.61,4.56,4.57,18000.0,3.0955,3.1022,3.0686,3.0753,18000.0
2009-03-27 13:00:00,4.57,4.58,4.55,4.58,10900.0,3.0753,3.082,3.0618,3.082,10900.0
2009-03-27 13:30:00,4.57,4.61,4.5,4.54,26900.0,3.0753,3.1022,3.0282,3.0551,26900.0
2009-03-27 14:00:00,4.56,4.61,4.52,4.59,50500.0,3.0686,3.1022,3.0416,3.0887,50500.0
2009-03-27 14:30:00,4.58,4.59,4.5,4.54,45700.0,3.082,3.0887,3.0282,3.0551,45700.0
2009-03-27 15:00:00,4.54,4.54,4.5,4.51,58500.0,3.0551,3.0551,3.0282,3.0349,58500.0
2009-03-27 15:30:00,4.5,4.52,4.45,4.47,129400.0,3.0282,3.0416,2.9945,3.008,129400.0
2009-03-30 09:30:00,4.02,4.35,4.02,4.22,88000.0,2.7052,2.9272,2.7052,2.8398,88000.0
2009-03-30 10:00:00,4.21,4.26,4.18,4.23,48000.0,2.833,2.8667,2.8128,2.8465,48000.0
2009-03-30 10:30:00,4.23,4.24,4.1,4.16,38200.0,2.8465,2.8532,2.759,2.7994,38200.0
2009-03-30 11:00:00,4.16,4.23,4.14,4.18,39600.0,2.7994,2.8465,2.7859,2.8128,39600.0
2009-03-30 11:30:00,4.17,4.22,4.14,4.17,33900.0,2.8061,2.8398,2.7859,2.8061,33900.0
2009-03-30 12:00:00,4.18,4.21,4.15,4.2,17300.0,2.8128,2.833,2.7927,2.8263,17300.0
2009-03-30 12:30:00,4.2,4.22,4.18,4.19,27100.0,2.8263,2.8398,2.8128,2.8196,27100.0
2009-03-30 13:00:00,4.18,4.2,4.17,4.2,23600.0,2.8128,2.8263,2.8061,2.8263,23600.0
2009-03-30 13:30:00,4.19,4.2,4.1,4.1,39700.0,2.8196,2.8263,2.759,2.759,39700.0
2009-03-30 14:00:00,4.1,4.13,4.08,4.09,35100.0,2.759,2.7792,2.7455,2.7523,35100.0
2009-03-30 14:30:00,4.09,4.13,4.09,4.12,68400.0,2.7523,2.7792,2.7523,2.7725,68400.0
2009-03-30 15:00:00,4.12,4.13,4.06,4.06,95600.0,2.7725,2.7792,2.7321,2.7321,95600.0
2009-03-30 15:30:00,4.05,4.08,4.0,4.02,181400.0,2.7254,2.7455,2.6917,2.7052,181400.0
2009-03-31 09:30:00,4.07,4.23,4.07,4.2,53600.0,2.7388,2.8465,2.7388,2.8263,53600.0
2009-03-31 10:00:00,4.2,4.22,4.14,4.16,28600.0,2.8263,2.8398,2.7859,2.7994,28600.0
2009-03-31 10:30:00,4.17,4.18,4.11,4.12,25400.0,2.8061,2.8128,2.7657,2.7725,25400.0
2009-03-31 11:00:00,4.13,4.16,4.12,4.15,21500.0,2.7792,2.7994,2.7725,2.7927,21500.0
2009-03-31 11:30:00,4.15,4.17,4.12,4.16,20100.0,2.7927,2.8061,2.7725,2.7994,20100.0
2009-03-31 12:00:00,4.15,4.2,4.14,4.14,13500.0,2.7927,2.8263,2.7859,2.7859,13500.0
2009-03-31 12:30:00,4.14,4.15,4.1,4.11,23500.0,2.7859,2.7927,2.759,2.7657,23500.0
2009-03-31 13:00:00,4.11,4.17,4.11,4.15,23200.0,2.7657,2.8061,2.7657,2.7927,23200.0
2009-03-31 13:30:00,4.16,4.2,4.16,4.2,23500.0,2.7994,2.8263,2.7994,2.8263,23500.0
2009-03-31 14:00:00,4.2,4.21,4.17,4.19,53800.0,2.8263,2.833,2.8061,2.8196,53800.0
2009-03-31 14:30:00,4.19,4.24,4.19,4.19,53400.0,2.8196,2.8532,2.8196,2.8196,53400.0
2009-03-31 15:00:00,4.19,4.24,4.13,4.23,81500.0,2.8196,2.8532,2.7792,2.8465,81500.0
2009-03-31 15:30:00,4.23,4.25,4.13,4.2,208800.0,2.8465,2.8599,2.7792,2.8263,208800.0
2009-04-01 09:30:00,4.14,4.17,4.0,4.12,58100.0,2.7859,2.8061,2.6917,2.7725,58100.0
2009-04-01 10:00:00,4.13,4.5,4.13,4.41,142400.0,2.7792,3.0282,2.7792,2.9676,142400.0
2009-04-01 10:30:00,4.39,4.66,4.36,4.45,96200.0,2.9542,3.1358,2.934,2.9945,96200.0
2009-04-01 11:00:00,4.46,4.46,4.35,4.36,38200.0,3.0013,3.0013,2.9272,2.934,38200.0
2009-04-01 11:30:00,4.36,4.47,4.36,4.41,23100.0,2.934,3.008,2.934,2.9676,23100.0
2009-04-01 12:00:00,4.41,4.5,4.4,4.48,75800.0,2.9676,3.0282,2.9609,3.0147,75800.0
2009-04-01 12:30:00,4.48,4.52,4.4,4.4,69500.0,3.0147,3.0416,2.9609,2.9609,69500.0
2009-04-01 13:00:00,4.4,4.46,4.4,4.43,23100.0,2.9609,3.0013,2.9609,2.9811,23100.0
2009-04-01 13:30:00,4.42,4.59,4.38,4.57,50400.0,2.9743,3.0887,2.9474,3.0753,50400.0
2009-04-01 14:00:00,4.57,4.61,4.52,4.54,55300.0,3.0753,3.1022,3.0416,3.0551,55300.0
2009-04-01 14:30:00,4.54,4.57,4.53,4.54,52300.0,3.0551,3.0753,3.0484,3.0551,52300.0
2009-04-01 15:00:00,4.54,4.54,4.38,4.48,65700.0,3.0551,3.0551,2.9474,3.0147,65700.0
2009-04-01 15:30:00,4.47,4.61,4.44,4.54,124400.0,3.008,3.1022,2.9878,3.0551,124400.0
2009-04-02 09:30:00,4.87,5.48,4.84,4.97,100700.0,3.2772,3.6876,3.257,3.3445,100700.0
2009-04-02 10:00:00,4.99,5.04,4.92,4.92,143100.0,3.3579,3.3916,3.3108,3.3108,143100.0
2009-04-02 10:30:00,4.93,4.95,4.85,4.86,109700.0,3.3175,3.331,3.2637,3.2704,109700.0
2009-04-02 11:00:00,4.86,4.89,4.8,4.86,45700.0,3.2704,3.2906,3.2301,3.2704,45700.0
2009-04-02 11:30:00,4.86,4.86,4.72,4.8,133700.0,3.2704,3.2704,3.1762,3.2301,133700.0
2009-04-02 12:00:00,4.8,4.9,4.8,4.84,50600.0,3.2301,3.2973,3.2301,3.257,50600.0
2009-04-02 12:30:00,4.84,4.91,4.84,4.86,43500.0,3.257,3.3041,3.257,3.2704,43500.0
2009-04-02 13:00:00,4.86,4.87,4.76,4.77,38000.0,3.2704,3.2772,3.2031,3.2099,38000.0
2009-04-02 13:30:00,4.76,4.8,4.67,4.67,39500.0,3.2031,3.2301,3.1426,3.1426,39500.0
2009-04-02 14:00:00,4.68,4.77,4.68,4.76,27400.0,3.1493,3.2099,3.1493,3.2031,27400.0
2009-04-02 14:30:00,4.76,4.82,4.7,4.74,45800.0,3.2031,3.2435,3.1628,3.1897,45800.0
2009-04-02 15:00:00,4.76,4.81,4.7,4.71,81500.0,3.2031,3.2368,3.1628,3.1695,81500.0
2009-04-02 15:30:00,4.7,4.78,4.61,4.68,265500.0,3.1628,3.2166,3.1022,3.1493,265500.0
2009-04-03 09:30:00,4.6,4.72,4.58,4.59,35500.0,3.0955,3.1762,3.082,3.0887,35500.0
2009-04-03 10:00:00,4.59,4.59,4.38,4.46,91700.0,3.0887,3.0887,2.9474,3.0013,91700.0
2009-04-03 10:30:00,4.47,4.5,4.45,4.47,24000.0,3.008,3.0282,2.9945,3.008,24000.0
2009-04-03 11:00:00,4.48,4.5,4.4,4.46,36600.0,3.0147,3.0282,2.9609,3.0013,36600.0
2009-04-03 11:30:00,4.45,4.7,4.45,4.69,57000.0,2.9945,3.1628,2.9945,3.156,57000.0
2009-04-03 12:00:00,4.69,4.83,4.69,4.83,43800.0,3.156,3.2502,3.156,3.2502,43800.0
2009-04-03 12:30:00,4.83,4.83,4.71,4.74,31300.0,3.2502,3.2502,3.1695,3.1897,31300.0
2009-04-03 13:00:00,4.74,4.74,4.68,4.7,21800.0,3.1897,3.1897,3.1493,3.1628,21800.0
2009-04-03 13:30:00,4.7,4.85,4.67,4.85,46700.0,3.1628,3.2637,3.1426,3.2637,46700.0
2009-04-03 14:00:00,4.84,4.87,4.8,4.81,41600.0,3.257,3.2772,3.2301,3.2368,41600.0
2009-04-03 14:30:00,4.82,4.85,4.78,4.84,76900.0,3.2435,3.2637,3.2166,3.257,76900.0
2009-04-03 15:00:00,4.83,4.86,4.76,4.8,63100.0,3.2502,3.2704,3.2031,3.2301,63100.0
2009-04-03 15:30:00,4.79,4.89,4.73,4.87,121700.0,3.2233,3.2906,3.183,3.2772,121700.0
2009-04-06 09:30:00,4.9,4.95,4.6,4.86,85500.0,3.2973,3.331,3.0955,3.2704,85500.0
2009-04-06 10:00:00,4.86,4.9,4.79,4.79,39700.0,3.2704,3.2973,3.2233,3.2233,39700.0
2009-04-06 10:30:00,4.78,4.88,4.75,4.87,18800.0,3.2166,3.2839,3.1964,3.2772,18800.0
2009-04-06 11:00:00,4.86,4.88,4.71,4.73,15500.0,3.2704,3.2839,3.1695,3.183,15500.0
2009-04-06 11:30:00,4.74,4.79,4.7,4.71,40600.0,3.1897,3.2233,3.1628,3.1695,40600.0
2009-04-06 12:00:00,4.7,4.71,4.66,4.67,8400.0,3.1628,3.1695,3.1358,3.1426,8400.0
2009-04-06 12:30:00,4.68,4.7,4.66,4.7,12900.0,3.1493,3.1628,3.1358,3.1628,12900.0
2009-04-06 13:00:00,4.7,4.71,4.66,4.67,15200.0,3.1628,3.1695,3.1358,3.1426,15200.0
2009-04-06 13:30:00,4.66,4.67,4.65,4.66,37000.0,3.1358,3.1426,3.1291,3.1358,37000.0
2009-04-06 14:00:00,4.66,4.67,4.62,4.65,35500.0,3.1358,3.1426,3.1089,3.1291,35500.0
2009-04-06 14:30:00,4.66,4.67,4.6,4.66,33800.0,3.1358,3.1426,3.0955,3.1358,33800.0
2009-04-06 15:00:00,4.66,4.67,4.6,4.64,52300.0,3.1358,3.1426,3.0955,3.1224,52300.0
2009-04-06 15:30:00,4.65,4.68,4.64,4.67,89500.0,3.1291,3.1493,3.1224,3.1426,89500.0
2009-04-07 09:30:00,4.52,4.86,4.52,4.83,77000.0,3.0416,3.2704,3.0416,3.2502,77000.0
2009-04-07 10:00:00,4.82,4.9,4.78,4.84,78400.0,3.2435,3.2973,3.2166,3.257,78400.0
2009-04-07 10:30:00,4.85,4.95,4.84,4.92,46100.0,3.2637,3.331,3.257,3.3108,46100.0
2009-04-07 11:00:00,4.91,5.0,4.89,4.94,44600.0,3.3041,3.3646,3.2906,3.3243,44600.0
2009-04-07 11:30:00,4.94,5.0,4.86,4.89,76300.0,3.3243,3.3646,3.2704,3.2906,76300.0
2009-04-07 12:00:00,4.9,4.94,4.87,4.87,59300.0,3.2973,3.3243,3.2772,3.2772,59300.0
2009-04-07 12:30:00,4.87,4.88,4.81,4.87,37200.0,3.2772,3.2839,3.2368,3.2772,37200.0
2009-04-07 13:00:00,4.87,4.89,4.74,4.75,59600.0,3.2772,3.2906,3.1897,3.1964,59600.0
2009-04-07 13:30:00,4.75,4.75,4.69,4.69,45200.0,3.1964,3.1964,3.156,3.156,45200.0
2009-04-07 14:00:00,4.7,4.71,4.64,4.67,73400.0,3.1628,3.1695,3.1224,3.1426,73400.0
2009-04-07 14:30:00,4.67,4.68,4.64,4.65,44100.0,3.1426,3.1493,3.1224,3.1291,44100.0
2009-04-07 15:00:00,4.65,4.7,4.64,4.64,108800.0,3.1291,3.1628,3.1224,3.1224,108800.0
2009-04-07 15:30:00,4.64,4.71,4.54,4.55,138800.0,3.1224,3.1695,3.0551,3.0618,138800.0
2009-04-08 09:30:00,4.6,4.75,4.52,4.71,92200.0,3.0955,3.1964,3.0416,3.1695,92200.0
2009-04-08 10:00:00,4.71,4.86,4.69,4.71,58000.0,3.1695,3.2704,3.156,3.1695,58000.0
2009-04-08 10:30:00,4.71,4.72,4.54,4.58,51800.0,3.1695,3.1762,3.0551,3.082,51800.0
2009-04-08 11:00:00,4.58,4.64,4.53,4.54,58100.0,3.082,3.1224,3.0484,3.0551,58100.0
2009-04-08 11:30:00,4.53,4.56,4.51,4.55,63900.0,3.0484,3.0686,3.0349,3.0618,63900.0
2009-04-08 12:00:00,4.55,4.58,4.51,4.55,55500.0,3.0618,3.082,3.0349,3.0618,55500.0
2009-04-08 12:30:00,4.54,4.55,4.52,4.54,32100.0,3.0551,3.0618,3.0416,3.0551,32100.0
2009-04-08 13:00:00,4.54,4.61,4.51,4.6,94800.0,3.0551,3.1022,3.0349,3.0955,94800.0
2009-04-08 13:30:00,4.61,4.62,4.55,4.57,22000.0,3.1022,3.1089,3.0618,3.0753,22000.0
2009-04-08 14:00:00,4.57,4.57,4.5,4.52,24400.0,3.0753,3.0753,3.0282,3.0416,24400.0
2009-04-08 14:30:00,4.52,4.53,4.45,4.46,52400.0,3.0416,3.0484,2.9945,3.0013,52400.0
2009-04-08 15:00:00,4.45,4.5,4.4,4.46,51700.0,2.9945,3.0282,2.9609,3.0013,51700.0
2009-04-08 15:30:00,4.46,4.59,4.46,4.57,114800.0,3.0013,3.0887,3.0013,3.0753,114800.0
2009-04-09 09:30:00,5.01,5.08,4.85,5.0,277100.0,3.3714,3.4185,3.2637,3.3646,277100.0
2009-04-09 10:00:00,5.0,5.03,4.95,4.99,232200.0,3.3646,3.3848,3.331,3.3579,232200.0
2009-04-09 10:30:00,4.99,4.99,4.9,4.95,90000.0,3.3579,3.3579,3.2973,3.331,90000.0
2009-04-09 11:00:00,4.95,5.0,4.95,4.98,25900.0,3.331,3.3646,3.331,3.3512,25900.0
2009-04-09 11:30:00,4.97,4.99,4.95,4.99,24600.0,3.3445,3.3579,3.331,3.3579,24600.0
2009-04-09 12:00:00,4.99,4.99,4.98,4.99,30200.0,3.3579,3.3579,3.3512,3.3579,30200.0
2009-04-09 12:30:00,4.99,4.99,4.98,4.99,42900.0,3.3579,3.3579,3.3512,3.3579,42900.0
2009-04-09 13:00:00,4.98,5.08,4.98,5.05,101300.0,3.3512,3.4185,3.3512,3.3983,101300.0
2009-04-09 13:30:00,5.06,5.08,5.02,5.05,48500.0,3.405,3.4185,3.3781,3.3983,48500.0
2009-04-09 14:00:00,5.05,5.1,5.0,5.04,95400.0,3.3983,3.4319,3.3646,3.3916,95400.0
2009-04-09 14:30:00,5.06,5.15,5.05,5.15,89300.0,3.405,3.4656,3.3983,3.4656,89300.0
2009-04-09 15:00:00,5.15,5.23,5.13,5.23,92100.0,3.4656,3.5194,3.4521,3.5194,92100.0
2009-04-09 15:30:00,5.24,5.45,5.21,5.44,315000.0,3.5261,3.6675,3.506,3.6607,315000.0
2009-04-13 09:30:00,5.4,5.43,5.15,5.16,109000.0,3.6338,3.654,3.4656,3.4723,109000.0
2009-04-13 10:00:00,5.19,5.58,5.16,5.54,141200.0,3.4925,3.7549,3.4723,3.728,141200.0
2009-04-13 10:30:00,5.54,5.56,5.42,5.5,72000.0,3.728,3.7415,3.6473,3.7011,72000.0
2009-04-13 11:00:00,5.51,5.51,5.37,5.4,54600.0,3.7078,3.7078,3.6136,3.6338,54600.0
2009-04-13 11:30:00,5.4,5.4,5.32,5.37,21700.0,3.6338,3.6338,3.58,3.6136,21700.0
2009-04-13 12:00:00,5.37,5.41,5.36,5.38,24600.0,3.6136,3.6405,3.6069,3.6204,24600.0
2009-04-13 12:30:00,5.38,5.42,5.37,5.42,27900.0,3.6204,3.6473,3.6136,3.6473,27900.0
2009-04-13 13:00:00,5.41,5.58,5.39,5.58,39500.0,3.6405,3.7549,3.6271,3.7549,39500.0
2009-04-13 13:30:00,5.57,5.68,5.57,5.63,62700.0,3.7482,3.8222,3.7482,3.7886,62700.0
2009-04-13 14:00:00,5.64,5.77,5.63,5.68,105200.0,3.7953,3.8828,3.7886,3.8222,105200.0
2009-04-13 14:30:00,5.68,5.77,5.59,5.71,117200.0,3.8222,3.8828,3.7617,3.8424,117200.0
2009-04-13 15:00:00,5.7,5.83,5.7,5.82,93100.0,3.8357,3.9232,3.8357,3.9164,93100.0
2009-04-13 15:30:00,5.82,5.84,5.72,5.75,147500.0,3.9164,3.9299,3.8491,3.8693,147500.0
2009-04-14 09:30:00,5.71,5.83,5.37,5.82,140700.0,3.8424,3.9232,3.6136,3.9164,140700.0
2009-04-14 10:00:00,5.84,5.88,5.69,5.72,151000.0,3.9299,3.9568,3.829,3.8491,151000.0
2009-04-14 10:30:00,5.72,5.9,5.72,5.88,53400.0,3.8491,3.9703,3.8491,3.9568,53400.0
2009-04-14 11:00:00,5.87,5.87,5.61,5.64,36400.0,3.9501,3.9501,3.7751,3.7953,36400.0
2009-04-14 11:30:00,5.64,5.72,5.63,5.64,39100.0,3.7953,3.8491,3.7886,3.7953,39100.0
2009-04-14 12:00:00,5.64,5.71,5.63,5.68,36900.0,3.7953,3.8424,3.7886,3.8222,36900.0
2009-04-14 12:30:00,5.68,5.74,5.52,5.52,82800.0,3.8222,3.8626,3.7146,3.7146,82800.0
2009-04-14 13:00:00,5.53,5.55,5.47,5.51,61400.0,3.7213,3.7348,3.6809,3.7078,61400.0
2009-04-14 13:30:00,5.52,5.54,5.5,5.51,40100.0,3.7146,3.728,3.7011,3.7078,40100.0
2009-04-14 14:00:00,5.5,5.55,5.42,5.51,81900.0,3.7011,3.7348,3.6473,3.7078,81900.0
2009-04-14 14:30:00,5.51,5.59,5.5,5.56,48100.0,3.7078,3.7617,3.7011,3.7415,48100.0
2009-04-14 15:00:00,5.58,5.64,5.52,5.54,50600.0,3.7549,3.7953,3.7146,3.728,50600.0
2009-04-14 15:30:00,5.54,5.55,5.29,5.3,198000.0,3.728,3.7348,3.5598,3.5665,198000.0
2009-04-15 09:30:00,5.32,5.5,5.0,5.26,205500.0,3.58,3.7011,3.3646,3.5396,205500.0
2009-04-15 10:00:00,5.27,5.47,5.24,5.26,122600.0,3.5463,3.6809,3.5261,3.5396,122600.0
2009-04-15 10:30:00,5.26,5.35,5.24,5.34,43300.0,3.5396,3.6002,3.5261,3.5934,43300.0
2009-04-15 11:00:00,5.34,5.43,5.31,5.4,45100.0,3.5934,3.654,3.5732,3.6338,45100.0
2009-04-15 11:30:00,5.4,5.49,5.37,5.48,59400.0,3.6338,3.6944,3.6136,3.6876,59400.0
2009-04-15 12:00:00,5.47,5.54,5.45,5.46,56700.0,3.6809,3.728,3.6675,3.6742,56700.0
2009-04-15 12:30:00,5.46,5.63,5.46,5.61,59400.0,3.6742,3.7886,3.6742,3.7751,59400.0
2009-04-15 13:00:00,5.63,5.65,5.57,5.64,46200.0,3.7886,3.802,3.7482,3.7953,46200.0
2009-04-15 13:30:00,5.64,5.69,5.61,5.66,54200.0,3.7953,3.829,3.7751,3.8088,54200.0
2009-04-15 14:00:00,5.66,5.66,5.48,5.5,38100.0,3.8088,3.8088,3.6876,3.7011,38100.0
2009-04-15 14:30:00,5.49,5.58,5.45,5.53,41900.0,3.6944,3.7549,3.6675,3.7213,41900.0
2009-04-15 15:00:00,5.53,5.66,5.53,5.58,72800.0,3.7213,3.8088,3.7213,3.7549,72800.0
2009-04-15 15:30:00,5.58,5.87,5.57,5.82,268800.0,3.7549,3.9501,3.7482,3.9164,268800.0
2009-04-16 09:30:00,6.03,6.03,5.85,5.99,133900.0,4.0578,4.0578,3.9366,4.0308,133900.0
2009-04-16 10:00:00,5.99,6.0,5.8,5.89,61500.0,4.0308,4.0376,3.903,3.9635,61500.0
2009-04-16 10:30:00,5.89,5.92,5.81,5.92,68500.0,3.9635,3.9837,3.9097,3.9837,68500.0
2009-04-16 11:00:00,5.92,6.01,5.91,6.0,78800.0,3.9837,4.0443,3.977,4.0376,78800.0
2009-04-16 11:30:00,6.0,6.13,5.96,6.0,124200.0,4.0376,4.125,4.0107,4.0376,124200.0
2009-04-16 12:00:00,6.0,6.02,5.9,5.96,46400.0,4.0376,4.051,3.9703,4.0107,46400.0
2009-04-16 12:30:00,5.96,6.04,5.94,5.98,35000.0,4.0107,4.0645,3.9972,4.0241,35000.0
2009-04-16 13:00:00,6.0,6.04,5.95,6.0,37400.0,4.0376,4.0645,4.0039,4.0376,37400.0
2009-04-16 13:30:00,6.0,6.0,5.89,5.95,35500.0,4.0376,4.0376,3.9635,4.0039,35500.0
2009-04-16 14:00:00,5.94,6.04,5.93,6.02,38200.0,3.9972,4.0645,3.9905,4.051,38200.0
2009-04-16 14:30:00,6.02,6.1,6.0,6.08,73100.0,4.051,4.1049,4.0376,4.0914,73100.0
2009-04-16 15:00:00,6.08,6.15,6.02,6.05,99100.0,4.0914,4.1385,4.051,4.0712,99100.0
2009-04-16 15:30:00,6.05,6.11,5.91,5.95,128800.0,4.0712,4.1116,3.977,4.0039,128800.0
2009-04-17 09:30:00,6.01,6.22,6.01,6.12,110000.0,4.0443,4.1856,4.0443,4.1183,110000.0
2009-04-17 10:00:00,6.11,6.42,6.09,6.3,97200.0,4.1116,4.3202,4.0981,4.2394,97200.0
2009-04-17 10:30:00,6.28,6.43,6.2,6.39,58300.0,4.226,4.3269,4.1722,4.3,58300.0
2009-04-17 11:00:00,6.39,6.5,6.33,6.48,46900.0,4.3,4.374,4.2596,4.3606,46900.0
2009-04-17 11:30:00,6.47,6.69,6.43,6.6,133500.0,4.3538,4.5019,4.3269,4.4413,133500.0
2009-04-17 12:00:00,6.57,6.91,6.57,6.88,126500.0,4.4211,4.6499,4.4211,4.6297,126500.0
2009-04-17 12:30:00,6.89,6.92,6.67,6.74,74100.0,4.6365,4.6567,4.4884,4.5355,74100.0
2009-04-17 13:00:00,6.74,6.77,6.68,6.76,146500.0,4.5355,4.5557,4.4952,4.549,146500.0
2009-04-17 13:30:00,6.76,6.97,6.72,6.95,127700.0,4.549,4.6903,4.5221,4.6769,127700.0
2009-04-17 14:00:00,6.95,6.96,6.83,6.91,121900.0,4.6769,4.6836,4.5961,4.6499,121900.0
2009-04-17 14:30:00,6.92,6.98,6.85,6.85,80600.0,4.6567,4.697,4.6096,4.6096,80600.0
2009-04-17 15:00:00,6.85,6.99,6.85,6.99,79700.0,4.6096,4.7038,4.6096,4.7038,79700.0
2009-04-17 15:30:00,6.97,7.01,6.78,6.9,389200.0,4.6903,4.7172,4.5625,4.6432,389200.0
2009-04-20 09:30:00,6.55,7.35,6.55,6.9,806600.0,4.4077,4.946,4.4077,4.6432,806600.0
2009-04-20 10:00:00,6.89,6.91,6.51,6.54,292900.0,4.6365,4.6499,4.3808,4.4009,292900.0
2009-04-20 10:30:00,6.53,6.55,6.33,6.35,100500.0,4.3942,4.4077,4.2596,4.2731,100500.0
2009-04-20 11:00:00,6.35,6.35,6.27,6.28,71800.0,4.2731,4.2731,4.2193,4.226,71800.0
2009-04-20 11:30:00,6.28,6.35,6.27,6.27,57000.0,4.226,4.2731,4.2193,4.2193,57000.0
2009-04-20 12:00:00,6.27,6.27,6.08,6.09,61600.0,4.2193,4.2193,4.0914,4.0981,61600.0
2009-04-20 12:30:00,6.09,6.09,6.0,6.03,63700.0,4.0981,4.0981,4.0376,4.0578,63700.0
2009-04-20 13:00:00,6.02,6.11,6.01,6.07,145100.0,4.051,4.1116,4.0443,4.0847,145100.0
2009-04-20 13:30:00,6.07,6.15,6.05,6.06,62300.0,4.0847,4.1385,4.0712,4.0779,62300.0
2009-04-20 14:00:00,6.06,6.06,5.87,5.89,82500.0,4.0779,4.0779,3.9501,3.9635,82500.0
2009-04-20 14:30:00,5.89,5.94,5.88,5.93,63000.0,3.9635,3.9972,3.9568,3.9905,63000.0
2009-04-20 15:00:00,5.92,5.96,5.89,5.95,69900.0,3.9837,4.0107,3.9635,4.0039,69900.0
2009-04-20 15:30:00,5.95,6.13,5.65,5.69,657300.0,4.0039,4.125,3.802,3.829,657300.0
2009-04-21 09:30:00,4.99,5.5,4.58,5.34,405300.0,3.3579,3.7011,3.082,3.5934,405300.0
2009-04-21 10:00:00,5.35,5.35,4.58,4.59,412200.0,3.6002,3.6002,3.082,3.0887,412200.0
2009-04-21 10:30:00,4.58,4.78,4.51,4.78,366500.0,3.082,3.2166,3.0349,3.2166,366500.0
2009-04-21 11:00:00,4.78,5.49,4.62,5.37,354300.0,3.2166,3.6944,3.1089,3.6136,354300.0
2009-04-21 11:30:00,5.36,5.38,5.22,5.24,130800.0,3.6069,3.6204,3.5127,3.5261,130800.0
2009-04-21 12:00:00,5.25,5.34,5.18,5.33,130200.0,3.5329,3.5934,3.4858,3.5867,130200.0
2009-04-21 12:30:00,5.33,5.41,5.25,5.34,117300.0,3.5867,3.6405,3.5329,3.5934,117300.0
2009-04-21 13:00:00,5.34,5.46,5.29,5.44,164200.0,3.5934,3.6742,3.5598,3.6607,164200.0
2009-04-21 13:30:00,5.44,5.45,5.24,5.38,161200.0,3.6607,3.6675,3.5261,3.6204,161200.0
2009-04-21 14:00:00,5.38,5.39,5.15,5.22,126800.0,3.6204,3.6271,3.4656,3.5127,126800.0
2009-04-21 14:30:00,5.23,5.24,5.15,5.18,151300.0,3.5194,3.5261,3.4656,3.4858,151300.0
2009-04-21 15:00:00,5.18,5.27,5.06,5.07,159100.0,3.4858,3.5463,3.405,3.4117,159100.0
2009-04-21 15:30:00,5.07,5.49,5.07,5.46,527700.0,3.4117,3.6944,3.4117,3.6742,527700.0
2009-04-22 09:30:00,5.44,5.63,5.18,5.22,204700.0,3.6607,3.7886,3.4858,3.5127,204700.0
2009-04-22 10:00:00,5.24,5.56,5.23,5.54,206300.0,3.5261,3.7415,3.5194,3.728,206300.0
2009-04-22 10:30:00,5.55,5.59,5.42,5.45,91000.0,3.7348,3.7617,3.6473,3.6675,91000.0
2009-04-22 11:00:00,5.45,5.51,5.42,5.49,48200.0,3.6675,3.7078,3.6473,3.6944,48200.0
2009-04-22 11:30:00,5.5,5.55,5.45,5.46,70500.0,3.7011,3.7348,3.6675,3.6742,70500.0
2009-04-22 12:00:00,5.47,5.48,5.34,5.35,103900.0,3.6809,3.6876,3.5934,3.6002,103900.0
2009-04-22 12:30:00,5.34,5.4,5.27,5.4,56700.0,3.5934,3.6338,3.5463,3.6338,56700.0
2009-04-22 13:00:00,5.4,5.45,5.35,5.45,58100.0,3.6338,3.6675,3.6002,3.6675,58100.0
2009-04-22 13:30:00,5.45,5.48,5.38,5.43,80300.0,3.6675,3.6876,3.6204,3.654,80300.0
2009-04-22 14:00:00,5.43,5.47,5.35,5.38,86700.0,3.654,3.6809,3.6002,3.6204,86700.0
2009-04-22 14:30:00,5.38,5.46,5.35,5.35,50900.0,3.6204,3.6742,3.6002,3.6002,50900.0
2009-04-22 15:00:00,5.35,5.45,5.29,5.35,83300.0,3.6002,3.6675,3.5598,3.6002,83300.0
2009-04-22 15:30:00,5.34,5.39,5.03,5.12,273600.0,3.5934,3.6271,3.3848,3.4454,273600.0
2009-04-23 09:30:00,5.12,5.29,4.7,4.92,311400.0,3.4454,3.5598,3.1628,3.3108,311400.0
2009-04-23 10:00:00,4.92,4.94,4.7,4.74,217900.0,3.3108,3.3243,3.1628,3.1897,217900.0
2009-04-23 10:30:00,4.74,4.74,4.45,4.64,287300.0,3.1897,3.1897,2.9945,3.1224,287300.0
2009-04-23 11:00:00,4.64,4.72,4.58,4.63,85700.0,3.1224,3.1762,3.082,3.1157,85700.0
2009-04-23 11:30:00,4.63,4.7,4.57,4.61,73800.0,3.1157,3.1628,3.0753,3.1022,73800.0
2009-04-23 12:00:00,4.6,4.62,4.54,4.57,40100.0,3.0955,3.1089,3.0551,3.0753,40100.0
2009-04-23 12:30:00,4.57,4.59,4.52,4.56,66100.0,3.0753,3.0887,3.0416,3.0686,66100.0
2009-04-23 13:00:00,4.56,4.63,4.54,4.63,67600.0,3.0686,3.1157,3.0551,3.1157,67600.0
2009-04-23 13:30:00,4.62,4.62,4.51,4.56,43500.0,3.1089,3.1089,3.0349,3.0686,43500.0
2009-04-23 14:00:00,4.56,4.62,4.5,4.62,109100.0,3.0686,3.1089,3.0282,3.1089,109100.0
2009-04-23 14:30:00,4.62,4.72,4.58,4.67,114200.0,3.1089,3.1762,3.082,3.1426,114200.0
2009-04-23 15:00:00,4.68,4.74,4.62,4.7,157600.0,3.1493,3.1897,3.1089,3.1628,157600.0
2009-04-23 15:30:00,4.7,4.9,4.7,4.87,501100.0,3.1628,3.2973,3.1628,3.2772,501100.0
2009-04-24 09:30:00,4.8,5.04,4.8,4.86,91800.0,3.2301,3.3916,3.2301,3.2704,91800.0
2009-04-24 10:00:00,4.88,4.91,4.82,4.86,62400.0,3.2839,3.3041,3.2435,3.2704,62400.0
2009-04-24 10:30:00,4.86,4.92,4.85,4.9,35700.0,3.2704,3.3108,3.2637,3.2973,35700.0
2009-04-24 11:00:00,4.89,4.95,4.88,4.89,53200.0,3.2906,3.331,3.2839,3.2906,53200.0
2009-04-24 11:30:00,4.89,4.93,4.83,4.87,75400.0,3.2906,3.3175,3.2502,3.2772,75400.0
2009-04-24 12:00:00,4.87,5.0,4.86,4.98,78900.0,3.2772,3.3646,3.2704,3.3512,78900.0
2009-04-24 12:30:00,4.99,5.03,4.97,5.03,60100.0,3.3579,3.3848,3.3445,3.3848,60100.0
2009-04-24 13:00:00,5.03,5.1,4.99,5.01,102300.0,3.3848,3.4319,3.3579,3.3714,102300.0
2009-04-24 13:30:00,5.01,5.02,4.94,4.98,44800.0,3.3714,3.3781,3.3243,3.3512,44800.0
2009-04-24 14:00:00,4.97,5.12,4.85,5.05,242400.0,3.3445,3.4454,3.2637,3.3983,242400.0
2009-04-24 14:30:00,5.05,5.22,5.03,5.19,86100.0,3.3983,3.5127,3.3848,3.4925,86100.0
2009-04-24 15:00:00,5.19,5.22,5.07,5.07,94600.0,3.4925,3.5127,3.4117,3.4117,94600.0
2009-04-24 15:30:00,5.07,5.1,4.9,4.93,289600.0,3.4117,3.4319,3.2973,3.3175,289600.0
2009-04-27 09:30:00,4.91,4.95,4.8,4.9,66600.0,3.3041,3.331,3.2301,3.2973,66600.0
2009-04-27 10:00:00,4.9,5.12,4.87,5.02,42100.0,3.2973,3.4454,3.2772,3.3781,42100.0
2009-04-27 10:30:00,5.01,5.11,5.0,5.07,51400.0,3.3714,3.4387,3.3646,3.4117,51400.0
2009-04-27 11:00:00,5.07,5.07,4.97,4.98,65600.0,3.4117,3.4117,3.3445,3.3512,65600.0
2009-04-27 11:30:00,4.98,5.01,4.95,5.01,26800.0,3.3512,3.3714,3.331,3.3714,26800.0
2009-04-27 12:00:00,5.01,5.01,4.97,4.98,20900.0,3.3714,3.3714,3.3445,3.3512,20900.0
2009-04-27 12:30:00,4.98,5.02,4.95,5.0,43100.0,3.3512,3.3781,3.331,3.3646,43100.0
2009-04-27 13:00:00,5.01,5.01,4.9,4.91,48200.0,3.3714,3.3714,3.2973,3.3041,48200.0
2009-04-27 13:30:00,4.9,4.92,4.86,4.91,47100.0,3.2973,3.3108,3.2704,3.3041,47100.0
2009-04-27 14:00:00,4.91,4.91,4.87,4.88,49300.0,3.3041,3.3041,3.2772,3.2839,49300.0
2009-04-27 14:30:00,4.88,4.91,4.88,4.91,70300.0,3.2839,3.3041,3.2839,3.3041,70300.0
2009-04-27 15:00:00,4.91,4.91,4.78,4.79,144800.0,3.3041,3.3041,3.2166,3.2233,144800.0
2009-04-27 15:30:00,4.8,4.9,4.78,4.81,179400.0,3.2301,3.2973,3.2166,3.2368,179400.0
2009-04-28 09:30:00,4.71,4.96,4.66,4.8,73100.0,3.1695,3.3377,3.1358,3.2301,73100.0
2009-04-28 10:00:00,4.81,5.0,4.81,4.99,71000.0,3.2368,3.3646,3.2368,3.3579,71000.0
2009-04-28 10:30:00,4.99,5.14,4.94,5.01,75400.0,3.3579,3.4589,3.3243,3.3714,75400.0
2009-04-28 11:00:00,5.01,5.04,4.94,4.98,39200.0,3.3714,3.3916,3.3243,3.3512,39200.0
2009-04-28 11:30:00,4.98,5.02,4.97,4.98,33600.0,3.3512,3.3781,3.3445,3.3512,33600.0
2009-04-28 12:00:00,4.98,5.05,4.98,5.03,22200.0,3.3512,3.3983,3.3512,3.3848,22200.0
2009-04-28 12:30:00,5.04,5.1,5.03,5.06,37600.0,3.3916,3.4319,3.3848,3.405,37600.0
2009-04-28 13:00:00,5.07,5.1,5.05,5.06,29400.0,3.4117,3.4319,3.3983,3.405,29400.0
2009-04-28 13:30:00,5.06,5.1,5.03,5.04,29000.0,3.405,3.4319,3.3848,3.3916,29000.0
2009-04-28 14:00:00,5.06,5.1,5.05,5.08,49800.0,3.405,3.4319,3.3983,3.4185,49800.0
2009-04-28 14:30:00,5.09,5.15,5.07,5.08,38500.0,3.4252,3.4656,3.4117,3.4185,38500.0
2009-04-28 15:00:00,5.09,5.11,5.07,5.08,74200.0,3.4252,3.4387,3.4117,3.4185,74200.0
2009-04-28 15:30:00,5.09,5.09,5.0,5.01,170300.0,3.4252,3.4252,3.3646,3.3714,170300.0
2009-04-29 09:30:00,5.05,5.32,4.89,4.95,95000.0,3.3983,3.58,3.2906,3.331,95000.0
2009-04-29 10:00:00,4.95,5.19,4.95,5.19,54600.0,3.331,3.4925,3.331,3.4925,54600.0
2009-04-29 10:30:00,5.2,5.21,5.09,5.12,40800.0,3.4992,3.506,3.4252,3.4454,40800.0
2009-04-29 11:00:00,5.12,5.18,5.12,5.18,25400.0,3.4454,3.4858,3.4454,3.4858,25400.0
2009-04-29 11:30:00,5.18,5.2,5.17,5.17,24600.0,3.4858,3.4992,3.479,3.479,24600.0
2009-04-29 12:00:00,5.17,5.2,5.16,5.18,15600.0,3.479,3.4992,3.4723,3.4858,15600.0
2009-04-29 12:30:00,5.19,5.21,5.16,5.18,13800.0,3.4925,3.506,3.4723,3.4858,13800.0
2009-04-29 13:00:00,5.17,5.24,5.15,5.23,31900.0,3.479,3.5261,3.4656,3.5194,31900.0
2009-04-29 13:30:00,5.24,5.24,5.15,5.16,34300.0,3.5261,3.5261,3.4656,3.4723,34300.0
2009-04-29 14:00:00,5.15,5.2,5.15,5.17,45900.0,3.4656,3.4992,3.4656,3.479,45900.0
2009-04-29 14:30:00,5.18,5.24,5.15,5.18,74100.0,3.4858,3.5261,3.4656,3.4858,74100.0
2009-04-29 15:00:00,5.19,5.22,5.16,5.19,87900.0,3.4925,3.5127,3.4723,3.4925,87900.0
2009-04-29 15:30:00,5.19,5.31,5.16,5.3,246900.0,3.4925,3.5732,3.4723,3.5665,246900.0
2009-04-30 09:30:00,5.45,5.48,5.31,5.42,62200.0,3.6745,3.6947,3.5801,3.6542,62200.0
2009-04-30 10:00:00,5.42,5.45,5.39,5.4,44700.0,3.6542,3.6745,3.634,3.6408,44700.0
2009-04-30 10:30:00,5.4,5.49,5.39,5.48,44700.0,3.6408,3.7014,3.634,3.6947,44700.0
2009-04-30 11:00:00,5.48,5.53,5.47,5.51,29800.0,3.6947,3.7284,3.688,3.7149,29800.0
2009-04-30 11:30:00,5.5,5.58,5.5,5.54,65200.0,3.7082,3.7621,3.7082,3.7351,65200.0
2009-04-30 12:00:00,5.54,5.57,5.52,5.56,32400.0,3.7351,3.7554,3.7217,3.7486,32400.0
2009-04-30 12:30:00,5.55,5.58,5.52,5.57,63700.0,3.7419,3.7621,3.7217,3.7554,63700.0
2009-04-30 13:00:00,5.56,5.57,5.51,5.52,73200.0,3.7486,3.7554,3.7149,3.7217,73200.0
2009-04-30 13:30:00,5.52,5.54,5.5,5.53,40000.0,3.7217,3.7351,3.7082,3.7284,40000.0
2009-04-30 14:00:00,5.52,5.58,5.51,5.54,67300.0,3.7217,3.7621,3.7149,3.7351,67300.0
2009-04-30 14:30:00,5.55,5.55,5.5,5.53,45600.0,3.7419,3.7419,3.7082,3.7284,45600.0
2009-04-30 15:00:00,5.53,5.53,5.43,5.45,91600.0,3.7284,3.7284,3.661,3.6745,91600.0
2009-04-30 15:30:00,5.45,5.5,5.17,5.21,735900.0,3.6745,3.7082,3.4857,3.5127,735900.0
2009-05-01 09:30:00,5.11,5.31,5.05,5.23,105100.0,3.4452,3.5801,3.4048,3.5261,105100.0
2009-05-01 10:00:00,5.26,5.28,5.17,5.26,39500.0,3.5464,3.5599,3.4857,3.5464,39500.0
2009-05-01 10:30:00,5.26,5.28,5.2,5.21,46000.0,3.5464,3.5599,3.5059,3.5127,46000.0
2009-05-01 11:00:00,5.22,5.26,5.2,5.26,33300.0,3.5194,3.5464,3.5059,3.5464,33300.0
2009-05-01 11:30:00,5.25,5.27,5.18,5.18,34800.0,3.5396,3.5531,3.4924,3.4924,34800.0
2009-05-01 12:00:00,5.19,5.21,5.14,5.16,23300.0,3.4992,3.5127,3.4655,3.4789,23300.0
2009-05-01 12:30:00,5.15,5.23,5.15,5.21,14300.0,3.4722,3.5261,3.4722,3.5127,14300.0
2009-05-01 13:00:00,5.21,5.27,5.19,5.26,12900.0,3.5127,3.5531,3.4992,3.5464,12900.0
2009-05-01 13:30:00,5.26,5.27,5.24,5.25,38100.0,3.5464,3.5531,3.5329,3.5396,38100.0
2009-05-01 14:00:00,5.26,5.26,5.19,5.21,34600.0,3.5464,3.5464,3.4992,3.5127,34600.0
2009-05-01 14:30:00,5.2,5.21,5.15,5.17,27300.0,3.5059,3.5127,3.4722,3.4857,27300.0
2009-05-01 15:00:00,5.15,5.22,5.06,5.07,64200.0,3.4722,3.5194,3.4115,3.4183,64200.0
2009-05-01 15:30:00,5.06,5.15,5.03,5.14,125300.0,3.4115,3.4722,3.3913,3.4655,125300.0
2009-05-04 09:30:00,5.22,5.29,5.14,5.18,77800.0,3.5194,3.5666,3.4655,3.4924,77800.0
2009-05-04 10:00:00,5.17,5.31,5.16,5.3,93000.0,3.4857,3.5801,3.4789,3.5733,93000.0
2009-05-04 10:30:00,5.28,5.3,5.22,5.23,42900.0,3.5599,3.5733,3.5194,3.5261,42900.0
2009-05-04 11:00:00,5.23,5.3,5.21,5.29,67800.0,3.5261,3.5733,3.5127,3.5666,67800.0
2009-05-04 11:30:00,5.28,5.31,5.27,5.31,32500.0,3.5599,3.5801,3.5531,3.5801,32500.0
2009-05-04 12:00:00,5.31,5.35,5.3,5.3,24800.0,3.5801,3.607,3.5733,3.5733,24800.0
2009-05-04 12:30:00,5.3,5.33,5.3,5.32,21600.0,3.5733,3.5936,3.5733,3.5868,21600.0
2009-05-04 13:00:00,5.32,5.41,5.32,5.4,33100.0,3.5868,3.6475,3.5868,3.6408,33100.0
2009-05-04 13:30:00,5.41,5.51,5.4,5.51,54600.0,3.6475,3.7149,3.6408,3.7149,54600.0
2009-05-04 14:00:00,5.5,5.6,5.49,5.59,38600.0,3.7082,3.7756,3.7014,3.7689,38600.0
2009-05-04 14:30:00,5.6,5.62,5.5,5.54,89800.0,3.7756,3.7891,3.7082,3.7351,89800.0
2009-05-04 15:00:00,5.53,5.7,5.53,5.66,123900.0,3.7284,3.843,3.7284,3.8161,123900.0
2009-05-04 15:30:00,5.66,6.05,5.66,6.0,491100.0,3.8161,4.079,3.8161,4.0453,491100.0
2009-05-05 09:30:00,5.79,6.04,5.79,5.9,104000.0,3.9037,4.0723,3.9037,3.9779,104000.0
2009-05-05 10:00:00,5.9,6.0,5.88,5.96,35500.0,3.9779,4.0453,3.9644,4.0183,35500.0
2009-05-05 10:30:00,5.95,5.96,5.83,5.85,44100.0,4.0116,4.0183,3.9307,3.9442,44100.0
2009-05-05 11:00:00,5.86,5.9,5.84,5.89,25600.0,3.9509,3.9779,3.9374,3.9711,25600.0
2009-05-05 11:30:00,5.89,6.14,5.89,6.11,65200.0,3.9711,4.1397,3.9711,4.1195,65200.0
2009-05-05 12:00:00,6.12,6.26,6.06,6.2,61400.0,4.1262,4.2206,4.0857,4.1801,61400.0
2009-05-05 12:30:00,6.2,6.24,6.19,6.23,96000.0,4.1801,4.2071,4.1734,4.2004,96000.0
2009-05-05 13:00:00,6.23,6.27,6.2,6.23,78000.0,4.2004,4.2273,4.1801,4.2004,78000.0
2009-05-05 13:30:00,6.24,6.27,6.22,6.25,40400.0,4.2071,4.2273,4.1936,4.2138,40400.0
2009-05-05 14:00:00,6.24,6.25,6.2,6.21,82500.0,4.2071,4.2138,4.1801,4.1869,82500.0
2009-05-05 14:30:00,6.21,6.32,6.2,6.29,99700.0,4.1869,4.261,4.1801,4.2408,99700.0
2009-05-05 15:00:00,6.29,6.4,6.23,6.38,93800.0,4.2408,4.315,4.2004,4.3015,93800.0
2009-05-05 15:30:00,6.39,6.5,6.38,6.39,251600.0,4.3082,4.3824,4.3015,4.3082,251600.0
2009-05-06 09:30:00,6.48,6.87,6.48,6.82,130700.0,4.3689,4.6319,4.3689,4.5981,130700.0
2009-05-06 10:00:00,6.82,6.82,6.15,6.15,111100.0,4.5981,4.5981,4.1464,4.1464,111100.0
2009-05-06 10:30:00,6.12,6.36,6.12,6.31,59400.0,4.1262,4.288,4.1262,4.2543,59400.0
2009-05-06 11:00:00,6.31,6.47,6.31,6.31,54200.0,4.2543,4.3622,4.2543,4.2543,54200.0
2009-05-06 11:30:00,6.32,6.35,6.28,6.35,52400.0,4.261,4.2813,4.2341,4.2813,52400.0
2009-05-06 12:00:00,6.36,6.45,6.34,6.45,26600.0,4.288,4.3487,4.2745,4.3487,26600.0
2009-05-06 12:30:00,6.45,6.49,6.41,6.46,47300.0,4.3487,4.3757,4.3217,4.3554,47300.0
2009-05-06 13:00:00,6.45,6.56,6.44,6.51,56000.0,4.3487,4.4228,4.3419,4.3891,56000.0
2009-05-06 13:30:00,6.5,6.6,6.46,6.6,62100.0,4.3824,4.4498,4.3554,4.4498,62100.0
2009-05-06 14:00:00,6.6,6.82,6.6,6.82,86200.0,4.4498,4.5981,4.4498,4.5981,86200.0
2009-05-06 14:30:00,6.83,7.0,6.82,6.94,186700.0,4.6049,4.7195,4.5981,4.6791,186700.0
2009-05-06 15:00:00,6.94,6.96,6.75,6.79,169700.0,4.6791,4.6925,4.5509,4.5779,169700.0
2009-05-06 15:30:00,6.8,6.91,6.73,6.8,314400.0,4.5847,4.6588,4.5375,4.5847,314400.0
2009-05-07 09:30:00,7.15,7.5,6.86,6.87,240500.0,4.8206,5.0566,4.6251,4.6319,240500.0
2009-05-07 10:00:00,6.87,7.04,6.81,6.83,214400.0,4.6319,4.7465,4.5914,4.6049,214400.0
2009-05-07 10:30:00,6.83,6.85,6.63,6.84,106000.0,4.6049,4.6184,4.47,4.6116,106000.0
2009-05-07 11:00:00,6.82,6.85,6.6,6.7,177900.0,4.5981,4.6184,4.4498,4.5172,177900.0
2009-05-07 11:30:00,6.7,6.85,6.66,6.75,140600.0,4.5172,4.6184,4.4903,4.5509,140600.0
2009-05-07 12:00:00,6.73,6.79,6.67,6.79,36100.0,4.5375,4.5779,4.497,4.5779,36100.0
2009-05-07 12:30:00,6.78,6.96,6.78,6.93,61500.0,4.5712,4.6925,4.5712,4.6723,61500.0
2009-05-07 13:00:00,6.93,6.93,6.76,6.8,127200.0,4.6723,4.6723,4.5577,4.5847,127200.0
2009-05-07 13:30:00,6.81,6.81,6.5,6.62,147500.0,4.5914,4.5914,4.3824,4.4633,147500.0
2009-05-07 14:00:00,6.61,6.69,6.55,6.69,149600.0,4.4566,4.5105,4.4161,4.5105,149600.0
2009-05-07 14:30:00,6.69,6.8,6.49,6.6,178500.0,4.5105,4.5847,4.3757,4.4498,178500.0
2009-05-07 15:00:00,6.61,6.71,6.58,6.67,195600.0,4.4566,4.524,4.4363,4.497,195600.0
2009-05-07 15:30:00,6.66,6.66,6.54,6.64,364400.0,4.4903,4.4903,4.4094,4.4768,364400.0
2009-05-08 09:30:00,6.88,7.25,6.85,7.16,187000.0,4.6386,4.8881,4.6184,4.8274,187000.0
2009-05-08 10:00:00,7.16,7.36,7.06,7.17,154100.0,4.8274,4.9622,4.76,4.8341,154100.0
2009-05-08 10:30:00,7.15,7.15,7.0,7.05,103300.0,4.8206,4.8206,4.7195,4.7532,103300.0
2009-05-08 11:00:00,7.02,7.08,6.89,7.03,175600.0,4.733,4.7734,4.6453,4.7397,175600.0
2009-05-08 11:30:00,7.01,7.15,7.01,7.11,74300.0,4.7262,4.8206,4.7262,4.7937,74300.0
2009-05-08 12:00:00,7.12,7.54,7.1,7.38,176400.0,4.8004,5.0836,4.7869,4.9757,176400.0
2009-05-08 12:30:00,7.37,7.64,7.37,7.64,67100.0,4.969,5.151,4.969,5.151,67100.0
2009-05-08 13:00:00,7.62,7.97,7.62,7.94,139500.0,5.1375,5.3735,5.1375,5.3533,139500.0
2009-05-08 13:30:00,7.93,7.95,7.79,7.81,168400.0,5.3465,5.36,5.2521,5.2656,168400.0
2009-05-08 14:00:00,7.82,8.05,7.81,8.01,159200.0,5.2724,5.4274,5.2656,5.4005,159200.0
2009-05-08 14:30:00,8.0,8.05,7.93,7.93,103500.0,5.3937,5.4274,5.3465,5.3465,103500.0
2009-05-08 15:00:00,7.94,8.0,7.75,7.87,190100.0,5.3533,5.3937,5.2252,5.3061,190100.0
2009-05-08 15:30:00,7.86,7.87,7.45,7.69,604900.0,5.2993,5.3061,5.0229,5.1847,604900.0
2009-05-11 09:30:00,7.63,7.96,7.32,7.48,144100.0,5.1443,5.3667,4.9353,5.0431,144100.0
2009-05-11 10:00:00,7.48,7.78,7.47,7.68,132600.0,5.0431,5.2454,5.0364,5.178,132600.0
2009-05-11 10:30:00,7.67,7.83,7.65,7.76,62100.0,5.1712,5.2791,5.1577,5.2319,62100.0
2009-05-11 11:00:00,7.76,7.83,7.71,7.83,70400.0,5.2319,5.2791,5.1982,5.2791,70400.0
2009-05-11 11:30:00,7.83,7.88,7.74,7.75,76900.0,5.2791,5.3128,5.2184,5.2252,76900.0
2009-05-11 12:00:00,7.76,7.78,7.7,7.73,35000.0,5.2319,5.2454,5.1915,5.2117,35000.0
2009-05-11 12:30:00,7.72,7.79,7.65,7.7,42600.0,5.2049,5.2521,5.1577,5.1915,42600.0
2009-05-11 13:00:00,7.7,7.79,7.61,7.75,33100.0,5.1915,5.2521,5.1308,5.2252,33100.0
2009-05-11 13:30:00,7.75,7.88,7.72,7.82,29000.0,5.2252,5.3128,5.2049,5.2724,29000.0
2009-05-11 14:00:00,7.82,8.04,7.78,8.03,125200.0,5.2724,5.4207,5.2454,5.4139,125200.0
2009-05-11 14:30:00,8.02,8.28,8.02,8.24,144100.0,5.4072,5.5825,5.4072,5.5555,144100.0
2009-05-11 15:00:00,8.22,8.25,8.13,8.23,220700.0,5.542,5.5623,5.4814,5.5488,220700.0
2009-05-11 15:30:00,8.23,8.23,7.94,7.99,334500.0,5.5488,5.5488,5.3533,5.387,334500.0
2009-05-12 09:30:00,8.01,8.3,7.45,7.53,141000.0,5.4005,5.596,5.0229,5.0768,141000.0
2009-05-12 10:00:00,7.54,7.54,7.03,7.34,140400.0,5.0836,5.0836,4.7397,4.9487,140400.0
2009-05-12 10:30:00,7.34,7.34,7.09,7.11,87300.0,4.9487,4.9487,4.7802,4.7937,87300.0
2009-05-12 11:00:00,7.11,7.36,7.0,7.01,116300.0,4.7937,4.9622,4.7195,4.7262,116300.0
2009-05-12 11:30:00,7.02,7.11,6.95,7.03,114600.0,4.733,4.7937,4.6858,4.7397,114600.0
2009-05-12 12:00:00,7.03,7.03,6.95,6.95,61400.0,4.7397,4.7397,4.6858,4.6858,61400.0
2009-05-12 12:30:00,6.95,6.96,6.75,6.78,81300.0,4.6858,4.6925,4.5509,4.5712,81300.0
2009-05-12 13:00:00,6.78,6.92,6.78,6.81,46500.0,4.5712,4.6656,4.5712,4.5914,46500.0
2009-05-12 13:30:00,6.81,6.92,6.8,6.84,48300.0,4.5914,4.6656,4.5847,4.6116,48300.0
2009-05-12 14:00:00,6.84,7.02,6.82,6.93,64400.0,4.6116,4.733,4.5981,4.6723,64400.0
2009-05-12 14:30:00,6.94,7.33,6.94,7.29,134100.0,4.6791,4.942,4.6791,4.915,134100.0
2009-05-12 15:00:00,7.3,7.41,7.14,7.34,112000.0,4.9218,4.9959,4.8139,4.9487,112000.0
2009-05-12 15:30:00,7.35,7.39,7.19,7.25,247400.0,4.9555,4.9824,4.8476,4.8881,247400.0
2009-05-13 09:30:00,6.99,7.34,6.89,7.22,347300.0,4.7128,4.9487,4.6453,4.8678,347300.0
2009-05-13 10:00:00,7.22,7.35,7.2,7.31,75200.0,4.8678,4.9555,4.8543,4.9285,75200.0
2009-05-13 10:30:00,7.31,7.31,7.2,7.21,38400.0,4.9285,4.9285,4.8543,4.8611,38400.0
2009-05-13 11:00:00,7.2,7.22,7.2,7.21,42800.0,4.8543,4.8678,4.8543,4.8611,42800.0
2009-05-13 11:30:00,7.21,7.24,7.2,7.24,48100.0,4.8611,4.8813,4.8543,4.8813,48100.0
2009-05-13 12:00:00,7.23,7.4,7.22,7.24,100000.0,4.8746,4.9892,4.8678,4.8813,100000.0
2009-05-13 12:30:00,7.25,7.26,7.16,7.23,113400.0,4.8881,4.8948,4.8274,4.8746,113400.0
2009-05-13 13:00:00,7.24,7.27,7.02,7.1,143000.0,4.8813,4.9015,4.733,4.7869,143000.0
2009-05-13 13:30:00,7.09,7.1,7.03,7.04,66100.0,4.7802,4.7869,4.7397,4.7465,66100.0
2009-05-13 14:00:00,7.04,7.05,6.92,6.96,52000.0,4.7465,4.7532,4.6656,4.6925,52000.0
2009-05-13 14:30:00,6.96,6.98,6.91,6.98,49300.0,4.6925,4.706,4.6588,4.706,49300.0
2009-05-13 15:00:00,6.98,6.98,6.84,6.87,126000.0,4.706,4.706,4.6116,4.6319,126000.0
2009-05-13 15:30:00,6.86,6.88,6.71,6.78,236500.0,4.6251,4.6386,4.524,4.5712,236500.0
2009-05-14 09:30:00,6.75,6.92,6.5,6.5,163500.0,4.5509,4.6656,4.3824,4.3824,163500.0
2009-05-14 10:00:00,6.52,6.65,6.44,6.56,80600.0,4.3959,4.4835,4.3419,4.4228,80600.0
2009-05-14 10:30:00,6.56,6.76,6.52,6.76,50100.0,4.4228,4.5577,4.3959,4.5577,50100.0
2009-05-14 11:00:00,6.75,7.07,6.75,7.03,59300.0,4.5509,4.7667,4.5509,4.7397,59300.0
2009-05-14 11:30:00,7.01,7.04,6.89,6.89,23100.0,4.7262,4.7465,4.6453,4.6453,23100.0
2009-05-14 12:00:00,6.9,7.18,6.89,7.06,48200.0,4.6521,4.8409,4.6453,4.76,48200.0
2009-05-14 12:30:00,7.06,7.09,7.0,7.02,28500.0,4.76,4.7802,4.7195,4.733,28500.0
2009-05-14 13:00:00,7.02,7.05,6.88,6.92,47100.0,4.733,4.7532,4.6386,4.6656,47100.0
2009-05-14 13:30:00,6.94,7.17,6.94,7.09,51700.0,4.6791,4.8341,4.6791,4.7802,51700.0
2009-05-14 14:00:00,7.08,7.22,7.08,7.13,132300.0,4.7734,4.8678,4.7734,4.8072,132300.0
2009-05-14 14:30:00,7.14,7.24,7.13,7.16,39300.0,4.8139,4.8813,4.8072,4.8274,39300.0
2009-05-14 15:00:00,7.17,7.27,7.12,7.2,164700.0,4.8341,4.9015,4.8004,4.8543,164700.0
2009-05-14 15:30:00,7.2,7.23,7.01,7.15,174600.0,4.8543,4.8746,4.7262,4.8206,174600.0
2009-05-15 09:30:00,7.18,7.26,7.11,7.14,90000.0,4.8409,4.8948,4.7937,4.8139,90000.0
2009-05-15 10:00:00,7.16,7.18,7.03,7.18,32200.0,4.8274,4.8409,4.7397,4.8409,32200.0
2009-05-15 10:30:00,7.17,7.28,7.02,7.07,57000.0,4.8341,4.9083,4.733,4.7667,57000.0
2009-05-15 11:00:00,7.08,7.11,6.88,6.9,41500.0,4.7734,4.7937,4.6386,4.6521,41500.0
2009-05-15 11:30:00,6.9,6.96,6.73,6.73,51200.0,4.6521,4.6925,4.5375,4.5375,51200.0
2009-05-15 12:00:00,6.73,6.86,6.73,6.84,15300.0,4.5375,4.6251,4.5375,4.6116,15300.0
2009-05-15 12:30:00,6.84,7.12,6.84,7.04,274000.0,4.6116,4.8004,4.6116,4.7465,274000.0
2009-05-15 13:00:00,7.05,7.1,6.84,6.84,58900.0,4.7532,4.7869,4.6116,4.6116,58900.0
2009-05-15 13:30:00,6.84,6.85,6.74,6.76,58400.0,4.6116,4.6184,4.5442,4.5577,58400.0
2009-05-15 14:00:00,6.74,6.81,6.68,6.73,49800.0,4.5442,4.5914,4.5038,4.5375,49800.0
2009-05-15 14:30:00,6.72,6.75,6.64,6.68,80900.0,4.5307,4.5509,4.4768,4.5038,80900.0
2009-05-15 15:00:00,6.69,6.74,6.58,6.71,69400.0,4.5105,4.5442,4.4363,4.524,69400.0
2009-05-15 15:30:00,6.71,6.73,6.53,6.62,242700.0,4.524,4.5375,4.4026,4.4633,242700.0
2009-05-18 09:30:00,6.74,7.08,6.74,7.06,76100.0,4.5442,4.7734,4.5442,4.76,76100.0
2009-05-18 10:00:00,7.01,7.22,6.98,7.12,41300.0,4.7262,4.8678,4.706,4.8004,41300.0
2009-05-18 10:30:00,7.12,7.26,7.11,7.2,30900.0,4.8004,4.8948,4.7937,4.8543,30900.0
2009-05-18 11:00:00,7.22,7.37,7.18,7.31,49100.0,4.8678,4.969,4.8409,4.9285,49100.0
2009-05-18 11:30:00,7.31,7.35,7.23,7.28,30500.0,4.9285,4.9555,4.8746,4.9083,30500.0
2009-05-18 12:00:00,7.28,7.29,7.24,7.26,23500.0,4.9083,4.915,4.8813,4.8948,23500.0
2009-05-18 12:30:00,7.25,7.29,7.25,7.27,20000.0,4.8881,4.915,4.8881,4.9015,20000.0
2009-05-18 13:00:00,7.26,7.29,7.24,7.25,28600.0,4.8948,4.915,4.8813,4.8881,28600.0
2009-05-18 13:30:00,7.24,7.25,7.18,7.23,33300.0,4.8813,4.8881,4.8409,4.8746,33300.0
2009-05-18 14:00:00,7.22,7.27,7.21,7.22,18700.0,4.8678,4.9015,4.8611,4.8678,18700.0
2009-05-18 14:30:00,7.22,7.32,7.22,7.29,39100.0,4.8678,4.9353,4.8678,4.915,39100.0
2009-05-18 15:00:00,7.29,7.33,7.27,7.29,43700.0,4.915,4.942,4.9015,4.915,43700.0
2009-05-18 15:30:00,7.29,7.52,7.29,7.43,226900.0,4.915,5.0701,4.915,5.0094,226900.0
2009-05-19 09:30:00,7.51,7.56,7.0,7.22,113400.0,5.0634,5.0971,4.7195,4.8678,113400.0
2009-05-19 10:00:00,7.2,7.34,7.18,7.34,77000.0,4.8543,4.9487,4.8409,4.9487,77000.0
2009-05-19 10:30:00,7.34,7.39,7.17,7.19,79700.0,4.9487,4.9824,4.8341,4.8476,79700.0
2009-05-19 11:00:00,7.2,7.28,7.05,7.16,40200.0,4.8543,4.9083,4.7532,4.8274,40200.0
2009-05-19 11:30:00,7.16,7.24,7.16,7.22,27000.0,4.8274,4.8813,4.8274,4.8678,27000.0
2009-05-19 12:00:00,7.2,7.23,7.18,7.21,23800.0,4.8543,4.8746,4.8409,4.8611,23800.0
2009-05-19 12:30:00,7.21,7.21,7.12,7.13,26700.0,4.8611,4.8611,4.8004,4.8072,26700.0
2009-05-19 13:00:00,7.13,7.22,7.13,7.2,32100.0,4.8072,4.8678,4.8072,4.8543,32100.0
2009-05-19 13:30:00,7.18,7.22,7.09,7.09,35500.0,4.8409,4.8678,4.7802,4.7802,35500.0
2009-05-19 14:00:00,7.1,7.15,7.06,7.15,32000.0,4.7869,4.8206,4.76,4.8206,32000.0
2009-05-19 14:30:00,7.15,7.18,7.04,7.06,86200.0,4.8206,4.8409,4.7465,4.76,86200.0
2009-05-19 15:00:00,7.06,7.21,7.06,7.1,38900.0,4.76,4.8611,4.76,4.7869,38900.0
2009-05-19 15:30:00,7.11,7.14,6.89,6.91,299800.0,4.7937,4.8139,4.6453,4.6588,299800.0
2009-05-20 09:30:00,7.02,7.29,7.02,7.23,148800.0,4.733,4.915,4.733,4.8746,148800.0
2009-05-20 10:00:00,7.25,7.35,7.22,7.22,48000.0,4.8881,4.9555,4.8678,4.8678,48000.0
2009-05-20 10:30:00,7.22,7.29,7.1,7.1,34700.0,4.8678,4.915,4.7869,4.7869,34700.0
2009-05-20 11:00:00,7.1,7.16,7.02,7.02,60700.0,4.7869,4.8274,4.733,4.733,60700.0
2009-05-20 11:30:00,7.03,7.09,6.8,6.8,59800.0,4.7397,4.7802,4.5847,4.5847,59800.0
2009-05-20 12:00:00,6.8,6.93,6.78,6.89,57400.0,4.5847,4.6723,4.5712,4.6453,57400.0
2009-05-20 12:30:00,6.88,6.88,6.68,6.69,63900.0,4.6386,4.6386,4.5038,4.5105,63900.0
2009-05-20 13:00:00,6.71,6.76,6.63,6.76,62000.0,4.524,4.5577,4.47,4.5577,62000.0
2009-05-20 13:30:00,6.78,6.91,6.74,6.84,29300.0,4.5712,4.6588,4.5442,4.6116,29300.0
2009-05-20 14:00:00,6.83,6.86,6.75,6.84,36900.0,4.6049,4.6251,4.5509,4.6116,36900.0
2009-05-20 14:30:00,6.84,6.93,6.78,6.87,52800.0,4.6116,4.6723,4.5712,4.6319,52800.0
2009-05-20 15:00:00,6.87,6.87,6.64,6.68,82100.0,4.6319,4.6319,4.4768,4.5038,82100.0
2009-05-20 15:30:00,6.68,6.72,6.64,6.69,135500.0,4.5038,4.5307,4.4768,4.5105,135500.0
2009-05-21 09:30:00,6.57,6.67,6.17,6.64,97400.0,4.4296,4.497,4.1599,4.4768,97400.0
2009-05-21 10:00:00,6.63,6.75,6.53,6.53,44200.0,4.47,4.5509,4.4026,4.4026,44200.0
2009-05-21 10:30:00,6.55,6.55,6.4,6.44,20900.0,4.4161,4.4161,4.315,4.3419,20900.0
2009-05-21 11:00:00,6.42,6.43,6.37,6.38,63500.0,4.3285,4.3352,4.2947,4.3015,63500.0
2009-05-21 11:30:00,6.38,6.49,6.37,6.49,23400.0,4.3015,4.3757,4.2947,4.3757,23400.0
2009-05-21 12:00:00,6.5,6.52,6.4,6.4,41600.0,4.3824,4.3959,4.315,4.315,41600.0
2009-05-21 12:30:00,6.41,6.62,6.41,6.6,54600.0,4.3217,4.4633,4.3217,4.4498,54600.0
2009-05-21 13:00:00,6.6,6.6,6.42,6.44,23800.0,4.4498,4.4498,4.3285,4.3419,23800.0
2009-05-21 13:30:00,6.45,6.45,6.38,6.39,23600.0,4.3487,4.3487,4.3015,4.3082,23600.0
2009-05-21 14:00:00,6.41,6.47,6.41,6.45,43500.0,4.3217,4.3622,4.3217,4.3487,43500.0
2009-05-21 14:30:00,6.45,6.51,6.43,6.46,35400.0,4.3487,4.3891,4.3352,4.3554,35400.0
2009-05-21 15:00:00,6.47,6.51,6.41,6.45,45400.0,4.3622,4.3891,4.3217,4.3487,45400.0
2009-05-21 15:30:00,6.45,6.71,6.45,6.7,280900.0,4.3487,4.524,4.3487,4.5172,280900.0
2009-05-22 09:30:00,6.74,6.99,6.57,6.61,66800.0,4.5442,4.7128,4.4296,4.4566,66800.0
2009-05-22 10:00:00,6.61,6.69,6.55,6.65,22900.0,4.4566,4.5105,4.4161,4.4835,22900.0
2009-05-22 10:30:00,6.62,6.68,6.59,6.63,16000.0,4.4633,4.5038,4.4431,4.47,16000.0
2009-05-22 11:00:00,6.61,6.63,6.54,6.61,31100.0,4.4566,4.47,4.4094,4.4566,31100.0
2009-05-22 11:30:00,6.62,6.66,6.59,6.66,16400.0,4.4633,4.4903,4.4431,4.4903,16400.0
2009-05-22 12:00:00,6.66,6.7,6.63,6.63,16000.0,4.4903,4.5172,4.47,4.47,16000.0
2009-05-22 12:30:00,6.63,6.7,6.61,6.69,16100.0,4.47,4.5172,4.4566,4.5105,16100.0
2009-05-22 13:00:00,6.7,6.73,6.66,6.66,13300.0,4.5172,4.5375,4.4903,4.4903,13300.0
2009-05-22 13:30:00,6.66,6.69,6.62,6.69,24500.0,4.4903,4.5105,4.4633,4.5105,24500.0
2009-05-22 14:00:00,6.69,6.73,6.65,6.65,7900.0,4.5105,4.5375,4.4835,4.4835,7900.0
2009-05-22 14:30:00,6.65,6.67,6.63,6.66,24300.0,4.4835,4.497,4.47,4.4903,24300.0
2009-05-22 15:00:00,6.66,6.7,6.62,6.66,18100.0,4.4903,4.5172,4.4633,4.4903,18100.0
2009-05-22 15:30:00,6.66,6.72,6.58,6.59,104400.0,4.4903,4.5307,4.4363,4.4431,104400.0
2009-05-26 09:30:00,6.65,6.82,6.63,6.82,94800.0,4.4835,4.5981,4.47,4.5981,94800.0
2009-05-26 10:00:00,6.83,7.13,6.82,6.95,66200.0,4.6049,4.8072,4.5981,4.6858,66200.0
2009-05-26 10:30:00,6.95,7.08,6.91,6.91,38500.0,4.6858,4.7734,4.6588,4.6588,38500.0
2009-05-26 11:00:00,6.91,7.02,6.87,7.0,35400.0,4.6588,4.733,4.6319,4.7195,35400.0
2009-05-26 11:30:00,7.0,7.02,6.96,6.98,45500.0,4.7195,4.733,4.6925,4.706,45500.0
2009-05-26 12:00:00,6.99,7.09,6.96,7.09,30800.0,4.7128,4.7802,4.6925,4.7802,30800.0
2009-05-26 12:30:00,7.09,7.27,7.07,7.26,49800.0,4.7802,4.9015,4.7667,4.8948,49800.0
2009-05-26 13:00:00,7.26,7.27,7.21,7.23,33900.0,4.8948,4.9015,4.8611,4.8746,33900.0
2009-05-26 13:30:00,7.24,7.24,7.13,7.14,38900.0,4.8813,4.8813,4.8072,4.8139,38900.0
2009-05-26 14:00:00,7.15,7.22,7.14,7.16,26600.0,4.8206,4.8678,4.8139,4.8274,26600.0
2009-05-26 14:30:00,7.16,7.2,7.07,7.09,43300.0,4.8274,4.8543,4.7667,4.7802,43300.0
2009-05-26 15:00:00,7.09,7.16,7.05,7.1,51300.0,4.7802,4.8274,4.7532,4.7869,51300.0
2009-05-26 15:30:00,7.09,7.19,7.08,7.18,188500.0,4.7802,4.8476,4.7734,4.8409,188500.0
2009-05-27 09:30:00,7.19,7.24,7.02,7.15,95800.0,4.8476,4.8813,4.733,4.8206,95800.0
2009-05-27 10:00:00,7.15,7.21,7.11,7.16,144800.0,4.8206,4.8611,4.7937,4.8274,144800.0
2009-05-27 10:30:00,7.16,7.18,7.15,7.16,37600.0,4.8274,4.8409,4.8206,4.8274,37600.0
2009-05-27 11:00:00,7.17,7.17,7.15,7.16,23800.0,4.8341,4.8341,4.8206,4.8274,23800.0
2009-05-27 11:30:00,7.15,7.17,7.15,7.15,30400.0,4.8206,4.8341,4.8206,4.8206,30400.0
2009-05-27 12:00:00,7.16,7.18,7.15,7.16,48200.0,4.8274,4.8409,4.8206,4.8274,48200.0
2009-05-27 12:30:00,7.16,7.21,7.15,7.19,120000.0,4.8274,4.8611,4.8206,4.8476,120000.0
2009-05-27 13:00:00,7.2,7.27,7.19,7.27,60400.0,4.8543,4.9015,4.8476,4.9015,60400.0
2009-05-27 13:30:00,7.27,7.27,7.18,7.2,48500.0,4.9015,4.9015,4.8409,4.8543,48500.0
2009-05-27 14:00:00,7.2,7.21,6.99,7.0,124900.0,4.8543,4.8611,4.7128,4.7195,124900.0
2009-05-27 14:30:00,7.0,7.1,6.99,7.0,60300.0,4.7195,4.7869,4.7128,4.7195,60300.0
2009-05-27 15:00:00,7.0,7.01,6.77,6.86,155300.0,4.7195,4.7262,4.5644,4.6251,155300.0
2009-05-27 15:30:00,6.86,6.95,6.8,6.87,258600.0,4.6251,4.6858,4.5847,4.6319,258600.0
2009-05-28 09:30:00,7.06,7.2,6.87,6.89,47100.0,4.76,4.8543,4.6319,4.6453,47100.0
2009-05-28 10:00:00,6.89,6.93,6.7,6.89,47000.0,4.6453,4.6723,4.5172,4.6453,47000.0
2009-05-28 10:30:00,6.89,7.01,6.89,7.01,36400.0,4.6453,4.7262,4.6453,4.7262,36400.0
2009-05-28 11:00:00,7.02,7.05,6.93,6.95,14900.0,4.733,4.7532,4.6723,4.6858,14900.0
2009-05-28 11:30:00,6.94,7.0,6.9,6.96,25400.0,4.6791,4.7195,4.6521,4.6925,25400.0
2009-05-28 12:00:00,6.97,6.97,6.9,6.9,14700.0,4.6993,4.6993,4.6521,4.6521,14700.0
2009-05-28 12:30:00,6.91,6.91,6.84,6.88,9000.0,4.6588,4.6588,4.6116,4.6386,9000.0
2009-05-28 13:00:00,6.87,7.07,6.85,7.01,38100.0,4.6319,4.7667,4.6184,4.7262,38100.0
2009-05-28 13:30:00,7.01,7.05,6.94,7.01,27600.0,4.7262,4.7532,4.6791,4.7262,27600.0
2009-05-28 14:00:00,7.0,7.02,6.94,6.95,25600.0,4.7195,4.733,4.6791,4.6858,25600.0
2009-05-28 14:30:00,6.95,7.09,6.95,7.07,46900.0,4.6858,4.7802,4.6858,4.7667,46900.0
2009-05-28 15:00:00,7.08,7.12,6.98,7.11,60300.0,4.7734,4.8004,4.706,4.7937,60300.0
2009-05-28 15:30:00,7.11,7.31,7.11,7.28,292700.0,4.7937,4.9285,4.7937,4.9083,292700.0
2009-05-29 09:30:00,7.11,7.27,6.86,7.06,150400.0,4.7937,4.9015,4.6251,4.76,150400.0
2009-05-29 10:00:00,7.07,7.07,7.0,7.05,56400.0,4.7667,4.7667,4.7195,4.7532,56400.0
2009-05-29 10:30:00,7.04,7.13,7.03,7.1,68000.0,4.7465,4.8072,4.7397,4.7869,68000.0
2009-05-29 11:00:00,7.1,7.12,7.0,7.01,79900.0,4.7869,4.8004,4.7195,4.7262,79900.0
2009-05-29 11:30:00,7.01,7.16,7.01,7.13,42300.0,4.7262,4.8274,4.7262,4.8072,42300.0
2009-05-29 12:00:00,7.11,7.2,7.11,7.18,37300.0,4.7937,4.8543,4.7937,4.8409,37300.0
2009-05-29 12:30:00,7.18,7.25,7.16,7.24,32500.0,4.8409,4.8881,4.8274,4.8813,32500.0
2009-05-29 13:00:00,7.23,7.37,7.23,7.35,51900.0,4.8746,4.969,4.8746,4.9555,51900.0
2009-05-29 13:30:00,7.35,7.39,7.32,7.34,36300.0,4.9555,4.9824,4.9353,4.9487,36300.0
2009-05-29 14:00:00,7.34,7.36,7.29,7.35,31300.0,4.9487,4.9622,4.915,4.9555,31300.0
2009-05-29 14:30:00,7.35,7.38,7.26,7.34,36700.0,4.9555,4.9757,4.8948,4.9487,36700.0
2009-05-29 15:00:00,7.34,7.36,7.31,7.34,55000.0,4.9487,4.9622,4.9285,4.9487,55000.0
2009-05-29 15:30:00,7.33,7.45,7.31,7.44,165900.0,4.942,5.0229,4.9285,5.0162,165900.0
2009-06-01 09:30:00,7.52,7.73,7.43,7.7,65600.0,5.0701,5.2117,5.0094,5.1915,65600.0
2009-06-01 10:00:00,7.72,7.77,7.7,7.71,110400.0,5.2049,5.2386,5.1915,5.1982,110400.0
2009-06-01 10:30:00,7.71,7.76,7.7,7.75,46900.0,5.1982,5.2319,5.1915,5.2252,46900.0
2009-06-01 11:00:00,7.75,7.8,7.73,7.77,41900.0,5.2252,5.2589,5.2117,5.2386,41900.0
2009-06-01 11:30:00,7.76,7.89,7.76,7.88,78100.0,5.2319,5.3196,5.2319,5.3128,78100.0
2009-06-01 12:00:00,7.87,7.96,7.86,7.91,53700.0,5.3061,5.3667,5.2993,5.333,53700.0
2009-06-01 12:30:00,7.92,7.97,7.9,7.91,31600.0,5.3398,5.3735,5.3263,5.333,31600.0
2009-06-01 13:00:00,7.91,7.98,7.91,7.95,31800.0,5.333,5.3802,5.333,5.36,31800.0
2009-06-01 13:30:00,7.95,8.1,7.95,8.07,62400.0,5.36,5.4611,5.36,5.4409,62400.0
2009-06-01 14:00:00,8.07,8.11,7.96,7.96,68900.0,5.4409,5.4679,5.3667,5.3667,68900.0
2009-06-01 14:30:00,7.96,8.1,7.89,8.0,115600.0,5.3667,5.4611,5.3196,5.3937,115600.0
2009-06-01 15:00:00,8.0,8.05,7.91,8.02,88400.0,5.3937,5.4274,5.333,5.4072,88400.0
2009-06-01 15:30:00,8.03,8.22,8.01,8.11,203800.0,5.4139,5.542,5.4005,5.4679,203800.0
2009-06-02 09:30:00,7.81,7.9,7.5,7.89,216600.0,5.2656,5.3263,5.0566,5.3196,216600.0
2009-06-02 10:00:00,7.9,8.09,7.76,7.99,206400.0,5.3263,5.4544,5.2319,5.387,206400.0
2009-06-02 10:30:00,7.98,8.0,7.6,7.66,51200.0,5.3802,5.3937,5.124,5.1645,51200.0
2009-06-02 11:00:00,7.67,7.67,7.54,7.63,62000.0,5.1712,5.1712,5.0836,5.1443,62000.0
2009-06-02 11:30:00,7.6,7.65,7.51,7.55,53900.0,5.124,5.1577,5.0634,5.0903,53900.0
2009-06-02 12:00:00,7.55,7.65,7.45,7.46,56300.0,5.0903,5.1577,5.0229,5.0296,56300.0
2009-06-02 12:30:00,7.46,7.61,7.45,7.61,42000.0,5.0296,5.1308,5.0229,5.1308,42000.0
2009-06-02 13:00:00,7.62,7.66,7.55,7.66,38100.0,5.1375,5.1645,5.0903,5.1645,38100.0
2009-06-02 13:30:00,7.65,7.67,7.6,7.61,62700.0,5.1577,5.1712,5.124,5.1308,62700.0
2009-06-02 14:00:00,7.61,7.61,7.51,7.52,66000.0,5.1308,5.1308,5.0634,5.0701,66000.0
2009-06-02 14:30:00,7.53,7.59,7.5,7.5,50900.0,5.0768,5.1173,5.0566,5.0566,50900.0
2009-06-02 15:00:00,7.51,7.6,7.51,7.56,107100.0,5.0634,5.124,5.0634,5.0971,107100.0
2009-06-02 15:30:00,7.57,7.6,7.41,7.45,274800.0,5.1038,5.124,4.9959,5.0229,274800.0
2009-06-03 09:30:00,7.44,7.63,7.32,7.51,60800.0,5.0162,5.1443,4.9353,5.0634,60800.0
2009-06-03 10:00:00,7.51,7.51,7.35,7.35,37600.0,5.0634,5.0634,4.9555,4.9555,37600.0
2009-06-03 10:30:00,7.35,7.35,7.2,7.32,52200.0,4.9555,4.9555,4.8543,4.9353,52200.0
2009-06-03 11:00:00,7.32,7.47,7.3,7.46,29800.0,4.9353,5.0364,4.9218,5.0296,29800.0
2009-06-03 11:30:00,7.45,7.45,7.29,7.33,30800.0,5.0229,5.0229,4.915,4.942,30800.0
2009-06-03 12:00:00,7.32,7.44,7.32,7.41,31700.0,4.9353,5.0162,4.9353,4.9959,31700.0
2009-06-03 12:30:00,7.42,7.43,7.36,7.4,15900.0,5.0027,5.0094,4.9622,4.9892,15900.0
2009-06-03 13:00:00,7.4,7.4,7.28,7.31,60500.0,4.9892,4.9892,4.9083,4.9285,60500.0
2009-06-03 13:30:00,7.31,7.38,7.31,7.38,13000.0,4.9285,4.9757,4.9285,4.9757,13000.0
2009-06-03 14:00:00,7.37,7.4,7.37,7.38,15700.0,4.969,4.9892,4.969,4.9757,15700.0
2009-06-03 14:30:00,7.38,7.39,7.28,7.36,30700.0,4.9757,4.9824,4.9083,4.9622,30700.0
2009-06-03 15:00:00,7.36,7.41,7.3,7.31,30600.0,4.9622,4.9959,4.9218,4.9285,30600.0
2009-06-03 15:30:00,7.31,7.4,7.29,7.32,154000.0,4.9285,4.9892,4.915,4.9353,154000.0
2009-06-04 09:30:00,7.37,7.44,7.17,7.27,55000.0,4.969,5.0162,4.8341,4.9015,55000.0
2009-06-04 10:00:00,7.28,7.5,7.27,7.44,39400.0,4.9083,5.0566,4.9015,5.0162,39400.0
2009-06-04 10:30:00,7.44,7.75,7.35,7.7,65700.0,5.0162,5.2252,4.9555,5.1915,65700.0
2009-06-04 11:00:00,7.7,7.9,7.69,7.81,46300.0,5.1915,5.3263,5.1847,5.2656,46300.0
2009-06-04 11:30:00,7.82,7.86,7.77,7.79,33900.0,5.2724,5.2993,5.2386,5.2521,33900.0
2009-06-04 12:00:00,7.78,7.79,7.69,7.78,32200.0,5.2454,5.2521,5.1847,5.2454,32200.0
2009-06-04 12:30:00,7.78,7.94,7.77,7.9,36000.0,5.2454,5.3533,5.2386,5.3263,36000.0
2009-06-04 13:00:00,7.93,7.95,7.91,7.93,23800.0,5.3465,5.36,5.333,5.3465,23800.0
2009-06-04 13:30:00,7.93,7.95,7.89,7.89,22600.0,5.3465,5.36,5.3196,5.3196,22600.0
2009-06-04 14:00:00,7.9,8.0,7.89,7.99,55000.0,5.3263,5.3937,5.3196,5.387,55000.0
2009-06-04 14:30:00,8.0,8.0,7.79,7.8,95100.0,5.3937,5.3937,5.2521,5.2589,95100.0
2009-06-04 15:00:00,7.8,7.88,7.73,7.87,44500.0,5.2589,5.3128,5.2117,5.3061,44500.0
2009-06-04 15:30:00,7.88,8.0,7.81,7.99,184900.0,5.3128,5.3937,5.2656,5.387,184900.0
2009-06-05 09:30:00,8.04,8.19,7.65,7.77,78700.0,5.4207,5.5218,5.1577,5.2386,78700.0
2009-06-05 10:00:00,7.78,8.03,7.47,7.98,81300.0,5.2454,5.4139,5.0364,5.3802,81300.0
2009-06-05 10:30:00,7.95,7.95,7.66,7.76,92500.0,5.36,5.36,5.1645,5.2319,92500.0
2009-06-05 11:00:00,7.78,7.83,7.68,7.71,25000.0,5.2454,5.2791,5.178,5.1982,25000.0
2009-06-05 11:30:00,7.73,7.84,7.68,7.84,24900.0,5.2117,5.2858,5.178,5.2858,24900.0
2009-06-05 12:00:00,7.82,7.87,7.77,7.84,13400.0,5.2724,5.3061,5.2386,5.2858,13400.0
2009-06-05 12:30:00,7.84,7.88,7.77,7.83,14000.0,5.2858,5.3128,5.2386,5.2791,14000.0
2009-06-05 13:00:00,7.83,7.85,7.66,7.66,76700.0,5.2791,5.2926,5.1645,5.1645,76700.0
2009-06-05 13:30:00,7.66,7.68,7.52,7.63,59500.0,5.1645,5.178,5.0701,5.1443,59500.0
2009-06-05 14:00:00,7.63,7.67,7.5,7.59,32900.0,5.1443,5.1712,5.0566,5.1173,32900.0
2009-06-05 14:30:00,7.58,7.72,7.5,7.66,38000.0,5.1105,5.2049,5.0566,5.1645,38000.0
2009-06-05 15:00:00,7.66,7.78,7.64,7.78,38100.0,5.1645,5.2454,5.151,5.2454,38100.0
2009-06-05 15:30:00,7.78,7.85,7.7,7.77,105600.0,5.2454,5.2926,5.1915,5.2386,105600.0
2009-06-08 09:30:00,7.81,8.01,7.7,7.78,40600.0,5.2656,5.4005,5.1915,5.2454,40600.0
2009-06-08 10:00:00,7.76,7.77,7.61,7.62,35100.0,5.2319,5.2386,5.1308,5.1375,35100.0
2009-06-08 10:30:00,7.62,7.77,7.59,7.65,30900.0,5.1375,5.2386,5.1173,5.1577,30900.0
2009-06-08 11:00:00,7.63,7.69,7.61,7.62,11300.0,5.1443,5.1847,5.1308,5.1375,11300.0
2009-06-08 11:30:00,7.63,7.73,7.62,7.73,11900.0,5.1443,5.2117,5.1375,5.2117,11900.0
2009-06-08 12:00:00,7.72,7.73,7.61,7.66,15000.0,5.2049,5.2117,5.1308,5.1645,15000.0
2009-06-08 12:30:00,7.65,7.71,7.63,7.7,9500.0,5.1577,5.1982,5.1443,5.1915,9500.0
2009-06-08 13:00:00,7.7,7.73,7.64,7.65,14200.0,5.1915,5.2117,5.151,5.1577,14200.0
2009-06-08 13:30:00,7.65,7.72,7.64,7.69,8100.0,5.1577,5.2049,5.151,5.1847,8100.0
2009-06-08 14:00:00,7.69,7.72,7.67,7.7,10300.0,5.1847,5.2049,5.1712,5.1915,10300.0
2009-06-08 14:30:00,7.7,7.74,7.69,7.74,13200.0,5.1915,5.2184,5.1847,5.2184,13200.0
2009-06-08 15:00:00,7.73,7.82,7.72,7.79,30800.0,5.2117,5.2724,5.2049,5.2521,30800.0
2009-06-08 15:30:00,7.8,7.88,7.74,7.78,102600.0,5.2589,5.3128,5.2184,5.2454,102600.0
2009-06-09 09:30:00,7.82,8.0,7.65,7.87,161300.0,5.2724,5.3937,5.1577,5.3061,161300.0
2009-06-09 10:00:00,7.85,8.0,7.83,7.92,47300.0,5.2926,5.3937,5.2791,5.3398,47300.0
2009-06-09 10:30:00,7.93,7.97,7.86,7.92,9700.0,5.3465,5.3735,5.2993,5.3398,9700.0
2009-06-09 11:00:00,7.92,7.92,7.87,7.87,14400.0,5.3398,5.3398,5.3061,5.3061,14400.0
2009-06-09 11:30:00,7.86,7.89,7.83,7.88,8300.0,5.2993,5.3196,5.2791,5.3128,8300.0
2009-06-09 12:00:00,7.85,7.95,7.84,7.94,7900.0,5.2926,5.36,5.2858,5.3533,7900.0
2009-06-09 12:30:00,7.93,7.94,7.77,7.8,28900.0,5.3465,5.3533,5.2386,5.2589,28900.0
2009-06-09 13:00:00,7.8,7.86,7.76,7.79,24900.0,5.2589,5.2993,5.2319,5.2521,24900.0
2009-06-09 13:30:00,7.8,7.8,7.74,7.78,26600.0,5.2589,5.2589,5.2184,5.2454,26600.0
2009-06-09 14:00:00,7.78,7.8,7.75,7.8,196400.0,5.2454,5.2589,5.2252,5.2589,196400.0
2009-06-09 14:30:00,7.81,7.9,7.78,7.88,39800.0,5.2656,5.3263,5.2454,5.3128,39800.0
2009-06-09 15:00:00,7.88,7.91,7.84,7.87,36300.0,5.3128,5.333,5.2858,5.3061,36300.0
2009-06-09 15:30:00,7.87,7.9,7.83,7.85,87500.0,5.3061,5.3263,5.2791,5.2926,87500.0
2009-06-10 09:30:00,7.91,8.0,7.82,7.91,58200.0,5.333,5.3937,5.2724,5.333,58200.0
2009-06-10 10:00:00,7.93,7.97,7.8,7.89,72200.0,5.3465,5.3735,5.2589,5.3196,72200.0
2009-06-10 10:30:00,7.92,7.95,7.85,7.92,44000.0,5.3398,5.36,5.2926,5.3398,44000.0
2009-06-10 11:00:00,7.91,7.92,7.82,7.84,51000.0,5.333,5.3398,5.2724,5.2858,51000.0
2009-06-10 11:30:00,7.85,7.94,7.85,7.9,30600.0,5.2926,5.3533,5.2926,5.3263,30600.0
2009-06-10 12:00:00,7.88,7.94,7.84,7.86,29900.0,5.3128,5.3533,5.2858,5.2993,29900.0
2009-06-10 12:30:00,7.86,7.89,7.83,7.88,12800.0,5.2993,5.3196,5.2791,5.3128,12800.0
2009-06-10 13:00:00,7.88,7.88,7.79,7.82,26600.0,5.3128,5.3128,5.2521,5.2724,26600.0
2009-06-10 13:30:00,7.83,7.85,7.78,7.82,30900.0,5.2791,5.2926,5.2454,5.2724,30900.0
2009-06-10 14:00:00,7.81,7.92,7.78,7.89,36500.0,5.2656,5.3398,5.2454,5.3196,36500.0
2009-06-10 14:30:00,7.88,7.93,7.85,7.9,49200.0,5.3128,5.3465,5.2926,5.3263,49200.0
2009-06-10 15:00:00,7.89,7.9,7.84,7.85,27800.0,5.3196,5.3263,5.2858,5.2926,27800.0
2009-06-10 15:30:00,7.86,7.96,7.86,7.94,94400.0,5.2993,5.3667,5.2993,5.3533,94400.0
2009-06-11 09:30:00,7.91,8.22,7.87,8.05,65400.0,5.333,5.542,5.3061,5.4274,65400.0
2009-06-11 10:00:00,8.07,8.21,8.06,8.21,53400.0,5.4409,5.5353,5.4342,5.5353,53400.0
2009-06-11 10:30:00,8.22,8.3,8.16,8.17,31700.0,5.542,5.596,5.5016,5.5083,31700.0
2009-06-11 11:00:00,8.17,8.17,8.02,8.02,28800.0,5.5083,5.5083,5.4072,5.4072,28800.0
2009-06-11 11:30:00,8.02,8.13,8.0,8.07,25500.0,5.4072,5.4814,5.3937,5.4409,25500.0
2009-06-11 12:00:00,8.05,8.1,7.95,7.96,40000.0,5.4274,5.4611,5.36,5.3667,40000.0
2009-06-11 12:30:00,7.97,8.13,7.97,8.09,32400.0,5.3735,5.4814,5.3735,5.4544,32400.0
2009-06-11 13:00:00,8.09,8.19,8.09,8.1,28400.0,5.4544,5.5218,5.4544,5.4611,28400.0
2009-06-11 13:30:00,8.11,8.11,8.04,8.1,16200.0,5.4679,5.4679,5.4207,5.4611,16200.0
2009-06-11 14:00:00,8.1,8.1,8.04,8.07,29300.0,5.4611,5.4611,5.4207,5.4409,29300.0
2009-06-11 14:30:00,8.08,8.08,7.99,8.03,48000.0,5.4477,5.4477,5.387,5.4139,48000.0
2009-06-11 15:00:00,8.04,8.07,7.98,7.99,43600.0,5.4207,5.4409,5.3802,5.387,43600.0
2009-06-11 15:30:00,7.98,8.11,7.95,8.07,123400.0,5.3802,5.4679,5.36,5.4409,123400.0
2009-06-12 09:30:00,8.02,8.46,8.02,8.16,57100.0,5.4072,5.7039,5.4072,5.5016,57100.0
2009-06-12 10:00:00,8.17,8.18,8.07,8.13,64000.0,5.5083,5.5151,5.4409,5.4814,64000.0
2009-06-12 10:30:00,8.13,8.28,8.12,8.18,66000.0,5.4814,5.5825,5.4746,5.5151,66000.0
2009-06-12 11:00:00,8.18,8.2,8.11,8.12,20000.0,5.5151,5.5286,5.4679,5.4746,20000.0
2009-06-12 11:30:00,8.12,8.2,8.1,8.19,27500.0,5.4746,5.5286,5.4611,5.5218,27500.0
2009-06-12 12:00:00,8.2,8.24,8.19,8.21,29200.0,5.5286,5.5555,5.5218,5.5353,29200.0
2009-06-12 12:30:00,8.21,8.23,8.15,8.18,40400.0,5.5353,5.5488,5.4949,5.5151,40400.0
2009-06-12 13:00:00,8.19,8.2,8.14,8.18,22200.0,5.5218,5.5286,5.4881,5.5151,22200.0
2009-06-12 13:30:00,8.18,8.2,8.16,8.19,26800.0,5.5151,5.5286,5.5016,5.5218,26800.0
2009-06-12 14:00:00,8.2,8.2,8.12,8.13,61900.0,5.5286,5.5286,5.4746,5.4814,61900.0
2009-06-12 14:30:00,8.14,8.15,8.04,8.11,65100.0,5.4881,5.4949,5.4207,5.4679,65100.0
2009-06-12 15:00:00,8.11,8.14,8.09,8.11,58800.0,5.4679,5.4881,5.4544,5.4679,58800.0
2009-06-12 15:30:00,8.11,8.19,8.08,8.17,115900.0,5.4679,5.5218,5.4477,5.5083,115900.0
2009-06-15 09:30:00,8.03,8.15,8.01,8.14,56800.0,5.4139,5.4949,5.4005,5.4881,56800.0
2009-06-15 10:00:00,8.13,8.15,8.02,8.08,55200.0,5.4814,5.4949,5.4072,5.4477,55200.0
2009-06-15 10:30:00,8.08,8.14,8.02,8.06,56700.0,5.4477,5.4881,5.4072,5.4342,56700.0
2009-06-15 11:00:00,8.06,8.15,8.04,8.13,64500.0,5.4342,5.4949,5.4207,5.4814,64500.0
2009-06-15 11:30:00,8.14,8.34,8.14,8.23,69200.0,5.4881,5.623,5.4881,5.5488,69200.0
2009-06-15 12:00:00,8.21,8.26,8.15,8.16,32500.0,5.5353,5.569,5.4949,5.5016,32500.0
2009-06-15 12:30:00,8.17,8.22,8.15,8.2,45000.0,5.5083,5.542,5.4949,5.5286,45000.0
2009-06-15 13:00:00,8.18,8.29,8.15,8.22,42600.0,5.5151,5.5892,5.4949,5.542,42600.0
2009-06-15 13:30:00,8.22,8.23,8.18,8.2,31300.0,5.542,5.5488,5.5151,5.5286,31300.0
2009-06-15 14:00:00,8.2,8.22,8.13,8.22,84100.0,5.5286,5.542,5.4814,5.542,84100.0
2009-06-15 14:30:00,8.22,8.22,8.18,8.21,46000.0,5.542,5.542,5.5151,5.5353,46000.0
2009-06-15 15:00:00,8.22,8.38,8.2,8.32,81600.0,5.542,5.6499,5.5286,5.6095,81600.0
2009-06-15 15:30:00,8.32,8.38,8.22,8.24,188800.0,5.6095,5.6499,5.542,5.5555,188800.0
2009-06-16 09:30:00,8.28,8.55,8.28,8.37,83100.0,5.5825,5.7645,5.5825,5.6432,83100.0
2009-06-16 10:00:00,8.37,8.49,8.31,8.33,31700.0,5.6432,5.7241,5.6027,5.6162,31700.0
2009-06-16 10:30:00,8.33,8.45,8.3,8.3,875000.0,5.6162,5.6971,5.596,5.596,875000.0
2009-06-16 11:00:00,8.31,8.46,8.31,8.42,36000.0,5.6027,5.7039,5.6027,5.6769,36000.0
2009-06-16 11:30:00,8.42,8.51,8.41,8.47,29600.0,5.6769,5.7376,5.6701,5.7106,29600.0
2009-06-16 12:00:00,8.47,8.49,8.35,8.39,42900.0,5.7106,5.7241,5.6297,5.6567,42900.0
2009-06-16 12:30:00,8.39,8.39,8.12,8.13,49500.0,5.6567,5.6567,5.4746,5.4814,49500.0
2009-06-16 13:00:00,8.13,8.18,8.02,8.18,51300.0,5.4814,5.5151,5.4072,5.5151,51300.0
2009-06-16 13:30:00,8.17,8.24,8.16,8.23,23400.0,5.5083,5.5555,5.5016,5.5488,23400.0
2009-06-16 14:00:00,8.23,8.27,8.2,8.26,39000.0,5.5488,5.5758,5.5286,5.569,39000.0
2009-06-16 14:30:00,8.27,8.3,8.25,8.29,32800.0,5.5758,5.596,5.5623,5.5892,32800.0
2009-06-16 15:00:00,8.29,8.4,8.28,8.34,53600.0,5.5892,5.6634,5.5825,5.623,53600.0
2009-06-16 15:30:00,8.35,8.38,8.25,8.28,112400.0,5.6297,5.6499,5.5623,5.5825,112400.0
2009-06-17 09:30:00,8.26,8.26,7.24,7.3,189400.0,5.569,5.569,4.8813,4.9218,189400.0
2009-06-17 10:00:00,7.3,8.05,7.3,7.8,210200.0,4.9218,5.4274,4.9218,5.2589,210200.0
2009-06-17 10:30:00,7.8,7.8,7.55,7.74,95700.0,5.2589,5.2589,5.0903,5.2184,95700.0
2009-06-17 11:00:00,7.74,7.99,7.74,7.94,37300.0,5.2184,5.387,5.2184,5.3533,37300.0
2009-06-17 11:30:00,7.94,7.97,7.78,7.86,47100.0,5.3533,5.3735,5.2454,5.2993,47100.0
2009-06-17 12:00:00,7.88,8.07,7.87,8.05,67600.0,5.3128,5.4409,5.3061,5.4274,67600.0
2009-06-17 12:30:00,8.04,8.05,7.82,7.84,39600.0,5.4207,5.4274,5.2724,5.2858,39600.0
2009-06-17 13:00:00,7.83,7.97,7.83,7.96,23300.0,5.2791,5.3735,5.2791,5.3667,23300.0
2009-06-17 13:30:00,7.98,8.02,7.86,7.86,129000.0,5.3802,5.4072,5.2993,5.2993,129000.0
2009-06-17 14:00:00,7.88,8.09,7.88,8.09,29000.0,5.3128,5.4544,5.3128,5.4544,29000.0
2009-06-17 14:30:00,8.07,8.11,7.96,7.99,43500.0,5.4409,5.4679,5.3667,5.387,43500.0
2009-06-17 15:00:00,7.97,8.01,7.77,7.8,59500.0,5.3735,5.4005,5.2386,5.2589,59500.0
2009-06-17 15:30:00,7.81,7.86,7.7,7.79,158700.0,5.2656,5.2993,5.1915,5.2521,158700.0
2009-06-18 09:30:00,7.76,7.88,7.6,7.8,68300.0,5.2319,5.3128,5.124,5.2589,68300.0
2009-06-18 10:00:00,7.8,8.06,7.76,7.86,73400.0,5.2589,5.4342,5.2319,5.2993,73400.0
2009-06-18 10:30:00,7.87,7.87,7.72,7.79,34100.0,5.3061,5.3061,5.2049,5.2521,34100.0
2009-06-18 11:00:00,7.81,8.05,7.8,8.02,26900.0,5.2656,5.4274,5.2589,5.4072,26900.0
2009-06-18 11:30:00,8.03,8.03,7.82,7.89,31500.0,5.4139,5.4139,5.2724,5.3196,31500.0
2009-06-18 12:00:00,7.89,7.89,7.79,7.79,26600.0,5.3196,5.3196,5.2521,5.2521,26600.0
2009-06-18 12:30:00,7.79,7.8,7.67,7.78,26300.0,5.2521,5.2589,5.1712,5.2454,26300.0
2009-06-18 13:00:00,7.8,7.85,7.75,7.78,11500.0,5.2589,5.2926,5.2252,5.2454,11500.0
2009-06-18 13:30:00,7.79,7.8,7.71,7.72,14200.0,5.2521,5.2589,5.1982,5.2049,14200.0
2009-06-18 14:00:00,7.72,7.73,7.7,7.71,14400.0,5.2049,5.2117,5.1915,5.1982,14400.0
2009-06-18 14:30:00,7.72,7.8,7.71,7.8,22900.0,5.2049,5.2589,5.1982,5.2589,22900.0
2009-06-18 15:00:00,7.81,7.85,7.77,7.79,29400.0,5.2656,5.2926,5.2386,5.2521,29400.0
2009-06-18 15:30:00,7.8,7.83,7.7,7.83,106100.0,5.2589,5.2791,5.1915,5.2791,106100.0
2009-06-19 09:30:00,7.89,7.97,7.72,7.8,90200.0,5.3196,5.3735,5.2049,5.2589,90200.0
2009-06-19 10:00:00,7.79,7.84,7.75,7.75,19200.0,5.2521,5.2858,5.2252,5.2252,19200.0
2009-06-19 10:30:00,7.76,7.78,7.74,7.78,17300.0,5.2319,5.2454,5.2184,5.2454,17300.0
2009-06-19 11:00:00,7.77,7.88,7.77,7.84,55600.0,5.2386,5.3128,5.2386,5.2858,55600.0
2009-06-19 11:30:00,7.84,7.85,7.71,7.71,30900.0,5.2858,5.2926,5.1982,5.1982,30900.0
2009-06-19 12:00:00,7.71,7.77,7.67,7.74,30300.0,5.1982,5.2386,5.1712,5.2184,30300.0
2009-06-19 12:30:00,7.75,7.77,7.72,7.76,21400.0,5.2252,5.2386,5.2049,5.2319,21400.0
2009-06-19 13:00:00,7.76,7.76,7.73,7.74,17200.0,5.2319,5.2319,5.2117,5.2184,17200.0
2009-06-19 13:30:00,7.73,7.8,7.73,7.8,25600.0,5.2117,5.2589,5.2117,5.2589,25600.0
2009-06-19 14:00:00,7.8,7.85,7.75,7.8,43500.0,5.2589,5.2926,5.2252,5.2589,43500.0
2009-06-19 14:30:00,7.8,7.85,7.79,7.84,71400.0,5.2589,5.2926,5.2521,5.2858,71400.0
2009-06-19 15:00:00,7.84,7.91,7.78,7.91,61900.0,5.2858,5.333,5.2454,5.333,61900.0
2009-06-19 15:30:00,7.92,7.93,7.82,7.88,177400.0,5.3398,5.3465,5.2724,5.3128,177400.0
2009-06-22 09:30:00,7.78,7.93,7.71,7.75,90400.0,5.2454,5.3465,5.1982,5.2252,90400.0
2009-06-22 10:00:00,7.74,7.94,7.73,7.87,62900.0,5.2184,5.3533,5.2117,5.3061,62900.0
2009-06-22 10:30:00,7.86,7.86,7.59,7.61,60100.0,5.2993,5.2993,5.1173,5.1308,60100.0
2009-06-22 11:00:00,7.6,7.71,7.5,7.7,53500.0,5.124,5.1982,5.0566,5.1915,53500.0
2009-06-22 11:30:00,7.69,7.75,7.54,7.55,54400.0,5.1847,5.2252,5.0836,5.0903,54400.0
2009-06-22 12:00:00,7.55,7.69,7.52,7.69,38200.0,5.0903,5.1847,5.0701,5.1847,38200.0
2009-06-22 12:30:00,7.68,7.77,7.68,7.76,31000.0,5.178,5.2386,5.178,5.2319,31000.0
2009-06-22 13:00:00,7.77,7.77,7.59,7.67,55800.0,5.2386,5.2386,5.1173,5.1712,55800.0
2009-06-22 13:30:00,7.68,7.86,7.67,7.85,61100.0,5.178,5.2993,5.1712,5.2926,61100.0
2009-06-22 14:00:00,7.85,7.86,7.74,7.8,39900.0,5.2926,5.2993,5.2184,5.2589,39900.0
2009-06-22 14:30:00,7.79,7.84,7.76,7.83,34200.0,5.2521,5.2858,5.2319,5.2791,34200.0
2009-06-22 15:00:00,7.83,7.84,7.74,7.82,91500.0,5.2791,5.2858,5.2184,5.2724,91500.0
2009-06-22 15:30:00,7.81,7.92,7.76,7.83,330400.0,5.2656,5.3398,5.2319,5.2791,330400.0
2009-06-23 09:30:00,7.91,8.17,7.59,7.6,62800.0,5.333,5.5083,5.1173,5.124,62800.0
2009-06-23 10:00:00,7.59,7.75,7.35,7.35,75200.0,5.1173,5.2252,4.9555,4.9555,75200.0
2009-06-23 10:30:00,7.36,7.46,7.23,7.27,110900.0,4.9622,5.0296,4.8746,4.9015,110900.0
2009-06-23 11:00:00,7.27,7.33,7.17,7.18,62200.0,4.9015,4.942,4.8341,4.8409,62200.0
2009-06-23 11:30:00,7.19,7.43,7.18,7.41,48300.0,4.8476,5.0094,4.8409,4.9959,48300.0
2009-06-23 12:00:00,7.42,7.46,7.28,7.46,43600.0,5.0027,5.0296,4.9083,5.0296,43600.0
2009-06-23 12:30:00,7.46,7.79,7.46,7.75,90300.0,5.0296,5.2521,5.0296,5.2252,90300.0
2009-06-23 13:00:00,7.74,7.81,7.71,7.72,54400.0,5.2184,5.2656,5.1982,5.2049,54400.0
2009-06-23 13:30:00,7.71,7.82,7.7,7.76,44400.0,5.1982,5.2724,5.1915,5.2319,44400.0
2009-06-23 14:00:00,7.76,7.92,7.75,7.9,59800.0,5.2319,5.3398,5.2252,5.3263,59800.0
2009-06-23 14:30:00,7.9,7.97,7.87,7.87,68200.0,5.3263,5.3735,5.3061,5.3061,68200.0
2009-06-23 15:00:00,7.86,7.87,7.73,7.82,110100.0,5.2993,5.3061,5.2117,5.2724,110100.0
2009-06-23 15:30:00,7.81,7.86,7.71,7.77,281800.0,5.2656,5.2993,5.1982,5.2386,281800.0
2009-06-24 09:30:00,7.83,7.84,7.64,7.67,20500.0,5.2791,5.2858,5.151,5.1712,20500.0
2009-06-24 10:00:00,7.66,7.85,7.58,7.79,31800.0,5.1645,5.2926,5.1105,5.2521,31800.0
2009-06-24 10:30:00,7.8,7.8,7.58,7.67,52200.0,5.2589,5.2589,5.1105,5.1712,52200.0
2009-06-24 11:00:00,7.67,7.68,7.62,7.63,25100.0,5.1712,5.178,5.1375,5.1443,25100.0
2009-06-24 11:30:00,7.63,7.65,7.51,7.53,38100.0,5.1443,5.1577,5.0634,5.0768,38100.0
2009-06-24 12:00:00,7.53,7.56,7.53,7.53,21000.0,5.0768,5.0971,5.0768,5.0768,21000.0
2009-06-24 12:30:00,7.53,7.72,7.53,7.66,44300.0,5.0768,5.2049,5.0768,5.1645,44300.0
2009-06-24 13:00:00,7.66,7.77,7.63,7.72,36800.0,5.1645,5.2386,5.1443,5.2049,36800.0
2009-06-24 13:30:00,7.71,7.71,7.66,7.66,15800.0,5.1982,5.1982,5.1645,5.1645,15800.0
2009-06-24 14:00:00,7.66,7.82,7.58,7.6,63700.0,5.1645,5.2724,5.1105,5.124,63700.0
2009-06-24 14:30:00,7.61,7.62,7.5,7.51,52400.0,5.1308,5.1375,5.0566,5.0634,52400.0
2009-06-24 15:00:00,7.52,7.6,7.45,7.57,96800.0,5.0701,5.124,5.0229,5.1038,96800.0
2009-06-24 15:30:00,7.56,7.56,7.4,7.51,140600.0,5.0971,5.0971,4.9892,5.0634,140600.0
2009-06-25 09:30:00,7.42,7.42,7.11,7.29,165600.0,5.0027,5.0027,4.7937,4.915,165600.0
2009-06-25 10:00:00,7.29,7.29,7.13,7.18,228700.0,4.915,4.915,4.8072,4.8409,228700.0
2009-06-25 10:30:00,7.17,7.18,6.84,6.95,373600.0,4.8341,4.8409,4.6116,4.6858,373600.0
2009-06-25 11:00:00,6.94,7.0,6.87,7.0,241800.0,4.6791,4.7195,4.6319,4.7195,241800.0
2009-06-25 11:30:00,7.0,7.11,7.0,7.05,117000.0,4.7195,4.7937,4.7195,4.7532,117000.0
2009-06-25 12:00:00,7.03,7.11,7.03,7.08,116000.0,4.7397,4.7937,4.7397,4.7734,116000.0
2009-06-25 12:30:00,7.08,7.11,7.0,7.11,166400.0,4.7734,4.7937,4.7195,4.7937,166400.0
2009-06-25 13:00:00,7.1,7.18,7.09,7.1,80100.0,4.7869,4.8409,4.7802,4.7869,80100.0
2009-06-25 13:30:00,7.1,7.18,7.09,7.11,129100.0,4.7869,4.8409,4.7802,4.7937,129100.0
2009-06-25 14:00:00,7.12,7.16,7.06,7.16,139200.0,4.8004,4.8274,4.76,4.8274,139200.0
2009-06-25 14:30:00,7.16,7.17,7.06,7.1,145400.0,4.8274,4.8341,4.76,4.7869,145400.0
2009-06-25 15:00:00,7.1,7.21,7.04,7.21,262600.0,4.7869,4.8611,4.7465,4.8611,262600.0
2009-06-25 15:30:00,7.2,7.28,7.09,7.28,605000.0,4.8543,4.9083,4.7802,4.9083,605000.0
2009-06-26 09:30:00,7.43,8.19,7.43,8.06,584100.0,5.0094,5.5218,5.0094,5.4342,584100.0
2009-06-26 10:00:00,8.06,8.26,7.92,7.98,314500.0,5.4342,5.569,5.3398,5.3802,314500.0
2009-06-26 10:30:00,7.98,8.01,7.87,7.9,228500.0,5.3802,5.4005,5.3061,5.3263,228500.0
2009-06-26 11:00:00,7.89,7.92,7.82,7.89,241900.0,5.3196,5.3398,5.2724,5.3196,241900.0
2009-06-26 11:30:00,7.89,7.96,7.87,7.9,445400.0,5.3196,5.3667,5.3061,5.3263,445400.0
2009-06-26 12:00:00,7.9,7.96,7.87,7.88,135400.0,5.3263,5.3667,5.3061,5.3128,135400.0
2009-06-26 12:30:00,7.88,7.89,7.83,7.88,134800.0,5.3128,5.3196,5.2791,5.3128,134800.0
2009-06-26 13:00:00,7.89,7.91,7.87,7.89,174100.0,5.3196,5.333,5.3061,5.3196,174100.0
2009-06-26 13:30:00,7.89,7.9,7.83,7.88,200000.0,5.3196,5.3263,5.2791,5.3128,200000.0
2009-06-26 14:00:00,7.9,7.95,7.87,7.9,283300.0,5.3263,5.36,5.3061,5.3263,283300.0
2009-06-26 14:30:00,7.9,8.01,7.89,7.95,687500.0,5.3263,5.4005,5.3196,5.36,687500.0
2009-06-26 15:00:00,7.94,7.97,7.89,7.9,410300.0,5.3533,5.3735,5.3196,5.3263,410300.0
2009-06-26 15:30:00,7.89,8.19,7.89,8.04,2022200.0,5.3196,5.5218,5.3196,5.4207,2022200.0
2009-06-29 09:30:00,8.01,8.17,7.54,7.58,257200.0,5.4005,5.5083,5.0836,5.1105,257200.0
2009-06-29 10:00:00,7.58,8.04,7.57,8.04,135600.0,5.1105,5.4207,5.1038,5.4207,135600.0
2009-06-29 10:30:00,8.06,8.23,8.06,8.16,162900.0,5.4342,5.5488,5.4342,5.5016,162900.0
2009-06-29 11:00:00,8.14,8.17,8.05,8.1,50000.0,5.4881,5.5083,5.4274,5.4611,50000.0
2009-06-29 11:30:00,8.12,8.14,8.06,8.1,41400.0,5.4746,5.4881,5.4342,5.4611,41400.0
2009-06-29 12:00:00,8.09,8.25,8.09,8.23,88400.0,5.4544,5.5623,5.4544,5.5488,88400.0
2009-06-29 12:30:00,8.21,8.25,8.19,8.19,62000.0,5.5353,5.5623,5.5218,5.5218,62000.0
2009-06-29 13:00:00,8.18,8.22,8.13,8.13,57500.0,5.5151,5.542,5.4814,5.4814,57500.0
2009-06-29 13:30:00,8.12,8.19,8.1,8.18,59100.0,5.4746,5.5218,5.4611,5.5151,59100.0
2009-06-29 14:00:00,8.19,8.19,8.16,8.18,37700.0,5.5218,5.5218,5.5016,5.5151,37700.0
2009-06-29 14:30:00,8.19,8.25,8.18,8.24,141700.0,5.5218,5.5623,5.5151,5.5555,141700.0
2009-06-29 15:00:00,8.25,8.25,8.21,8.25,133600.0,5.5623,5.5623,5.5353,5.5623,133600.0
2009-06-29 15:30:00,8.24,8.28,8.17,8.17,180600.0,5.5555,5.5825,5.5083,5.5083,180600.0
2009-06-30 09:30:00,8.33,8.37,8.05,8.17,125800.0,5.6162,5.6432,5.4274,5.5083,125800.0
2009-06-30 10:00:00,8.17,8.17,7.84,7.99,129400.0,5.5083,5.5083,5.2858,5.387,129400.0
2009-06-30 10:30:00,7.99,8.09,7.92,8.02,93200.0,5.387,5.4544,5.3398,5.4072,93200.0
2009-06-30 11:00:00,8.01,8.07,7.93,8.05,66200.0,5.4005,5.4409,5.3465,5.4274,66200.0
2009-06-30 11:30:00,8.03,8.05,7.91,7.92,47100.0,5.4139,5.4274,5.333,5.3398,47100.0
2009-06-30 12:00:00,7.92,7.93,7.8,7.84,78700.0,5.3398,5.3465,5.2589,5.2858,78700.0
2009-06-30 12:30:00,7.84,7.93,7.83,7.91,63400.0,5.2858,5.3465,5.2791,5.333,63400.0
2009-06-30 13:00:00,7.9,7.93,7.77,7.81,153000.0,5.3263,5.3465,5.2386,5.2656,153000.0
2009-06-30 13:30:00,7.81,7.88,7.79,7.84,58800.0,5.2656,5.3128,5.2521,5.2858,58800.0
2009-06-30 14:00:00,7.84,7.93,7.81,7.93,61500.0,5.2858,5.3465,5.2656,5.3465,61500.0
2009-06-30 14:30:00,7.93,8.09,7.92,8.03,121100.0,5.3465,5.4544,5.3398,5.4139,121100.0
2009-06-30 15:00:00,8.03,8.07,7.99,8.05,114300.0,5.4139,5.4409,5.387,5.4274,114300.0
2009-06-30 15:30:00,8.05,8.09,8.01,8.04,187100.0,5.4274,5.4544,5.4005,5.4207,187100.0
2009-07-01 09:30:00,8.09,8.24,7.98,8.21,100300.0,5.4544,5.5555,5.3802,5.5353,100300.0
2009-07-01 10:00:00,8.21,8.27,8.08,8.21,102400.0,5.5353,5.5758,5.4477,5.5353,102400.0
2009-07-01 10:30:00,8.22,8.24,8.1,8.19,70700.0,5.542,5.5555,5.4611,5.5218,70700.0
2009-07-01 11:00:00,8.19,8.27,8.11,8.18,64900.0,5.5218,5.5758,5.4679,5.5151,64900.0
2009-07-01 11:30:00,8.16,8.2,8.12,8.18,30600.0,5.5016,5.5286,5.4746,5.5151,30600.0
2009-07-01 12:00:00,8.18,8.22,8.17,8.21,51500.0,5.5151,5.542,5.5083,5.5353,51500.0
2009-07-01 12:30:00,8.2,8.25,8.18,8.24,64500.0,5.5286,5.5623,5.5151,5.5555,64500.0
2009-07-01 13:00:00,8.23,8.25,8.2,8.24,62800.0,5.5488,5.5623,5.5286,5.5555,62800.0
2009-07-01 13:30:00,8.24,8.25,8.18,8.21,48900.0,5.5555,5.5623,5.5151,5.5353,48900.0
2009-07-01 14:00:00,8.2,8.21,8.16,8.18,37300.0,5.5286,5.5353,5.5016,5.5151,37300.0
2009-07-01 14:30:00,8.17,8.17,8.11,8.15,72000.0,5.5083,5.5083,5.4679,5.4949,72000.0
2009-07-01 15:00:00,8.15,8.15,8.11,8.12,64200.0,5.4949,5.4949,5.4679,5.4746,64200.0
2009-07-01 15:30:00,8.12,8.18,8.07,8.09,138300.0,5.4746,5.5151,5.4409,5.4544,138300.0
2009-07-02 09:30:00,8.04,8.05,7.78,8.03,90700.0,5.4207,5.4274,5.2454,5.4139,90700.0
2009-07-02 10:00:00,8.05,8.1,7.92,7.98,67100.0,5.4274,5.4611,5.3398,5.3802,67100.0
2009-07-02 10:30:00,7.99,8.01,7.91,7.93,48000.0,5.387,5.4005,5.333,5.3465,48000.0
2009-07-02 11:00:00,7.92,8.02,7.92,8.01,27300.0,5.3398,5.4072,5.3398,5.4005,27300.0
2009-07-02 11:30:00,8.01,8.04,8.0,8.02,35200.0,5.4005,5.4207,5.3937,5.4072,35200.0
2009-07-02 12:00:00,8.02,8.03,7.92,7.93,36600.0,5.4072,5.4139,5.3398,5.3465,36600.0
2009-07-02 12:30:00,7.93,7.93,7.78,7.81,70300.0,5.3465,5.3465,5.2454,5.2656,70300.0
2009-07-02 13:00:00,7.82,7.83,7.73,7.74,54900.0,5.2724,5.2791,5.2117,5.2184,54900.0
2009-07-02 13:30:00,7.75,7.78,7.72,7.76,50700.0,5.2252,5.2454,5.2049,5.2319,50700.0
2009-07-02 14:00:00,7.77,7.77,7.69,7.73,66200.0,5.2386,5.2386,5.1847,5.2117,66200.0
2009-07-02 14:30:00,7.73,7.73,7.63,7.7,85400.0,5.2117,5.2117,5.1443,5.1915,85400.0
2009-07-02 15:00:00,7.69,7.7,7.61,7.66,77500.0,5.1847,5.1915,5.1308,5.1645,77500.0
2009-07-02 15:30:00,7.67,7.77,7.64,7.69,144200.0,5.1712,5.2386,5.151,5.1847,144200.0
2009-07-06 09:30:00,7.27,7.89,7.27,7.73,118300.0,4.9015,5.3196,4.9015,5.2117,118300.0
2009-07-06 10:00:00,7.74,7.77,7.5,7.54,112200.0,5.2184,5.2386,5.0566,5.0836,112200.0
2009-07-06 10:30:00,7.54,7.55,7.33,7.52,136800.0,5.0836,5.0903,4.942,5.0701,136800.0
2009-07-06 11:00:00,7.52,7.59,7.46,7.55,82300.0,5.0701,5.1173,5.0296,5.0903,82300.0
2009-07-06 11:30:00,7.55,7.79,7.52,7.78,58500.0,5.0903,5.2521,5.0701,5.2454,58500.0
2009-07-06 12:00:00,7.77,7.83,7.72,7.73,36900.0,5.2386,5.2791,5.2049,5.2117,36900.0
2009-07-06 12:30:00,7.73,7.74,7.63,7.64,30100.0,5.2117,5.2184,5.1443,5.151,30100.0
2009-07-06 13:00:00,7.64,7.69,7.6,7.67,46000.0,5.151,5.1847,5.124,5.1712,46000.0
2009-07-06 13:30:00,7.67,7.71,7.66,7.67,36800.0,5.1712,5.1982,5.1645,5.1712,36800.0
2009-07-06 14:00:00,7.67,7.71,7.6,7.63,45800.0,5.1712,5.1982,5.124,5.1443,45800.0
2009-07-06 14:30:00,7.63,7.63,7.53,7.59,55100.0,5.1443,5.1443,5.0768,5.1173,55100.0
2009-07-06 15:00:00,7.59,7.64,7.52,7.52,125600.0,5.1173,5.151,5.0701,5.0701,125600.0
2009-07-06 15:30:00,7.52,7.54,7.41,7.5,316900.0,5.0701,5.0836,4.9959,5.0566,316900.0
2009-07-07 09:30:00,7.58,7.76,7.52,7.74,105100.0,5.1105,5.2319,5.0701,5.2184,105100.0
2009-07-07 10:00:00,7.74,7.74,7.52,7.61,82000.0,5.2184,5.2184,5.0701,5.1308,82000.0
2009-07-07 10:30:00,7.62,7.62,7.48,7.61,85500.0,5.1375,5.1375,5.0431,5.1308,85500.0
2009-07-07 11:00:00,7.61,7.72,7.57,7.65,104500.0,5.1308,5.2049,5.1038,5.1577,104500.0
2009-07-07 11:30:00,7.65,7.7,7.61,7.66,64500.0,5.1577,5.1915,5.1308,5.1645,64500.0
2009-07-07 12:00:00,7.66,7.7,7.55,7.62,46800.0,5.1645,5.1915,5.0903,5.1375,46800.0
2009-07-07 12:30:00,7.62,7.68,7.53,7.62,91400.0,5.1375,5.178,5.0768,5.1375,91400.0
2009-07-07 13:00:00,7.63,7.74,7.62,7.72,58600.0,5.1443,5.2184,5.1375,5.2049,58600.0
2009-07-07 13:30:00,7.72,7.8,7.67,7.74,58800.0,5.2049,5.2589,5.1712,5.2184,58800.0
2009-07-07 14:00:00,7.76,7.78,7.7,7.78,57100.0,5.2319,5.2454,5.1915,5.2454,57100.0
2009-07-07 14:30:00,7.77,7.77,7.6,7.7,71800.0,5.2386,5.2386,5.124,5.1915,71800.0
2009-07-07 15:00:00,7.7,7.75,7.63,7.75,147400.0,5.1915,5.2252,5.1443,5.2252,147400.0
2009-07-07 15:30:00,7.74,7.74,7.57,7.59,194700.0,5.2184,5.2184,5.1038,5.1173,194700.0
2009-07-08 09:30:00,7.78,7.9,7.71,7.88,143700.0,5.2454,5.3263,5.1982,5.3128,143700.0
2009-07-08 10:00:00,7.89,7.99,7.88,7.93,63000.0,5.3196,5.387,5.3128,5.3465,63000.0
2009-07-08 10:30:00,7.94,7.95,7.84,7.89,46300.0,5.3533,5.36,5.2858,5.3196,46300.0
2009-07-08 11:00:00,7.89,7.89,7.66,7.71,69300.0,5.3196,5.3196,5.1645,5.1982,69300.0
2009-07-08 11:30:00,7.72,7.79,7.61,7.63,89000.0,5.2049,5.2521,5.1308,5.1443,89000.0
2009-07-08 12:00:00,7.64,7.64,7.38,7.44,152600.0,5.151,5.151,4.9757,5.0162,152600.0
2009-07-08 12:30:00,7.44,7.47,7.37,7.37,81000.0,5.0162,5.0364,4.969,4.969,81000.0
2009-07-08 13:00:00,7.38,7.52,7.36,7.5,84100.0,4.9757,5.0701,4.9622,5.0566,84100.0
2009-07-08 13:30:00,7.5,7.52,7.41,7.43,51900.0,5.0566,5.0701,4.9959,5.0094,51900.0
2009-07-08 14:00:00,7.44,7.44,7.31,7.35,94600.0,5.0162,5.0162,4.9285,4.9555,94600.0
2009-07-08 14:30:00,7.34,7.44,7.3,7.41,86600.0,4.9487,5.0162,4.9218,4.9959,86600.0
2009-07-08 15:00:00,7.41,7.56,7.37,7.41,229700.0,4.9959,5.0971,4.969,4.9959,229700.0
2009-07-08 15:30:00,7.42,7.69,7.41,7.65,512800.0,5.0027,5.1847,4.9959,5.1577,512800.0
2009-07-09 09:30:00,7.73,7.98,7.71,7.85,83900.0,5.2117,5.3802,5.1982,5.2926,83900.0
2009-07-09 10:00:00,7.81,7.93,7.79,7.83,62900.0,5.2656,5.3465,5.2521,5.2791,62900.0
2009-07-09 10:30:00,7.83,7.89,7.77,7.85,46500.0,5.2791,5.3196,5.2386,5.2926,46500.0
2009-07-09 11:00:00,7.84,8.01,7.82,8.0,65300.0,5.2858,5.4005,5.2724,5.3937,65300.0
2009-07-09 11:30:00,8.0,8.03,7.95,7.99,50900.0,5.3937,5.4139,5.36,5.387,50900.0
2009-07-09 12:00:00,7.98,8.04,7.96,8.02,35200.0,5.3802,5.4207,5.3667,5.4072,35200.0
2009-07-09 12:30:00,8.01,8.01,7.89,7.93,22600.0,5.4005,5.4005,5.3196,5.3465,22600.0
2009-07-09 13:00:00,7.94,8.02,7.87,7.98,50100.0,5.3533,5.4072,5.3061,5.3802,50100.0
2009-07-09 13:30:00,7.97,8.0,7.91,8.0,26300.0,5.3735,5.3937,5.333,5.3937,26300.0
2009-07-09 14:00:00,8.0,8.01,7.95,7.98,41900.0,5.3937,5.4005,5.36,5.3802,41900.0
2009-07-09 14:30:00,7.97,8.04,7.88,7.9,50600.0,5.3735,5.4207,5.3128,5.3263,50600.0
2009-07-09 15:00:00,7.91,7.94,7.87,7.9,57800.0,5.333,5.3533,5.3061,5.3263,57800.0
2009-07-09 15:30:00,7.91,7.91,7.82,7.87,147600.0,5.333,5.333,5.2724,5.3061,147600.0
2009-07-10 09:30:00,7.81,7.88,7.65,7.65,58300.0,5.2656,5.3128,5.1577,5.1577,58300.0
2009-07-10 10:00:00,7.65,7.78,7.59,7.68,37700.0,5.1577,5.2454,5.1173,5.178,37700.0
2009-07-10 10:30:00,7.7,7.7,7.58,7.63,51200.0,5.1915,5.1915,5.1105,5.1443,51200.0
2009-07-10 11:00:00,7.63,7.64,7.56,7.57,36600.0,5.1443,5.151,5.0971,5.1038,36600.0
2009-07-10 11:30:00,7.57,7.62,7.53,7.56,43300.0,5.1038,5.1375,5.0768,5.0971,43300.0
2009-07-10 12:00:00,7.56,7.58,7.54,7.55,23000.0,5.0971,5.1105,5.0836,5.0903,23000.0
2009-07-10 12:30:00,7.55,7.67,7.55,7.67,34800.0,5.0903,5.1712,5.0903,5.1712,34800.0
2009-07-10 13:00:00,7.67,7.72,7.63,7.64,17600.0,5.1712,5.2049,5.1443,5.151,17600.0
2009-07-10 13:30:00,7.64,7.68,7.6,7.67,24600.0,5.151,5.178,5.124,5.1712,24600.0
2009-07-10 14:00:00,7.66,7.66,7.56,7.56,26600.0,5.1645,5.1645,5.0971,5.0971,26600.0
2009-07-10 14:30:00,7.56,7.61,7.54,7.57,42700.0,5.0971,5.1308,5.0836,5.1038,42700.0
2009-07-10 15:00:00,7.56,7.63,7.54,7.59,61000.0,5.0971,5.1443,5.0836,5.1173,61000.0
2009-07-10 15:30:00,7.58,7.66,7.56,7.59,117600.0,5.1105,5.1645,5.0971,5.1173,117600.0
2009-07-13 09:30:00,7.69,7.95,7.62,7.84,68600.0,5.1847,5.36,5.1375,5.2858,68600.0
2009-07-13 10:00:00,7.85,7.92,7.77,7.81,53600.0,5.2926,5.3398,5.2386,5.2656,53600.0
2009-07-13 10:30:00,7.82,7.95,7.82,7.93,40500.0,5.2724,5.36,5.2724,5.3465,40500.0
2009-07-13 11:00:00,7.93,7.98,7.89,7.96,61200.0,5.3465,5.3802,5.3196,5.3667,61200.0
2009-07-13 11:30:00,7.96,8.11,7.96,8.02,76200.0,5.3667,5.4679,5.3667,5.4072,76200.0
2009-07-13 12:00:00,8.01,8.02,7.94,7.99,27400.0,5.4005,5.4072,5.3533,5.387,27400.0
2009-07-13 12:30:00,7.99,8.03,7.96,7.99,30500.0,5.387,5.4139,5.3667,5.387,30500.0
2009-07-13 13:00:00,7.99,8.08,7.98,8.05,38200.0,5.387,5.4477,5.3802,5.4274,38200.0
2009-07-13 13:30:00,8.05,8.07,7.99,8.0,46700.0,5.4274,5.4409,5.387,5.3937,46700.0
2009-07-13 14:00:00,8.01,8.05,8.0,8.03,44800.0,5.4005,5.4274,5.3937,5.4139,44800.0
2009-07-13 14:30:00,8.03,8.04,7.98,8.04,92800.0,5.4139,5.4207,5.3802,5.4207,92800.0
2009-07-13 15:00:00,8.03,8.07,8.0,8.05,94800.0,5.4139,5.4409,5.3937,5.4274,94800.0
2009-07-13 15:30:00,8.05,8.11,8.02,8.05,236700.0,5.4274,5.4679,5.4072,5.4274,236700.0
2009-07-14 09:30:00,8.1,8.1,7.83,7.96,54100.0,5.4611,5.4611,5.2791,5.3667,54100.0
2009-07-14 10:00:00,7.97,8.06,7.97,8.02,24300.0,5.3735,5.4342,5.3735,5.4072,24300.0
2009-07-14 10:30:00,8.02,8.02,7.93,7.96,39800.0,5.4072,5.4072,5.3465,5.3667,39800.0
2009-07-14 11:00:00,7.97,8.1,7.95,8.09,66500.0,5.3735,5.4611,5.36,5.4544,66500.0
2009-07-14 11:30:00,8.09,8.1,8.06,8.09,33100.0,5.4544,5.4611,5.4342,5.4544,33100.0
2009-07-14 12:00:00,8.08,8.08,7.99,8.05,14800.0,5.4477,5.4477,5.387,5.4274,14800.0
2009-07-14 12:30:00,8.05,8.1,8.02,8.1,34700.0,5.4274,5.4611,5.4072,5.4611,34700.0
2009-07-14 13:00:00,8.1,8.1,8.07,8.09,30400.0,5.4611,5.4611,5.4409,5.4544,30400.0
2009-07-14 13:30:00,8.08,8.1,8.02,8.03,28200.0,5.4477,5.4611,5.4072,5.4139,28200.0
2009-07-14 14:00:00,8.04,8.06,7.95,8.0,52600.0,5.4207,5.4342,5.36,5.3937,52600.0
2009-07-14 14:30:00,7.99,8.06,7.97,8.05,46800.0,5.387,5.4342,5.3735,5.4274,46800.0
2009-07-14 15:00:00,8.05,8.06,8.01,8.05,55500.0,5.4274,5.4342,5.4005,5.4274,55500.0
2009-07-14 15:30:00,8.05,8.1,8.04,8.07,110900.0,5.4274,5.4611,5.4207,5.4409,110900.0
2009-07-15 09:30:00,8.22,8.37,8.07,8.3,94300.0,5.542,5.6432,5.4409,5.596,94300.0
2009-07-15 10:00:00,8.3,8.39,8.25,8.36,114000.0,5.596,5.6567,5.5623,5.6364,114000.0
2009-07-15 10:30:00,8.36,8.48,8.36,8.37,102500.0,5.6364,5.7173,5.6364,5.6432,102500.0
2009-07-15 11:00:00,8.37,8.41,8.36,8.4,24000.0,5.6432,5.6701,5.6364,5.6634,24000.0
2009-07-15 11:30:00,8.4,8.43,8.32,8.32,55500.0,5.6634,5.6836,5.6095,5.6095,55500.0
2009-07-15 12:00:00,8.32,8.37,8.26,8.31,82400.0,5.6095,5.6432,5.569,5.6027,82400.0
2009-07-15 12:30:00,8.32,8.38,8.31,8.36,22200.0,5.6095,5.6499,5.6027,5.6364,22200.0
2009-07-15 13:00:00,8.37,8.39,8.31,8.32,57900.0,5.6432,5.6567,5.6027,5.6095,57900.0
2009-07-15 13:30:00,8.32,8.32,8.25,8.29,66000.0,5.6095,5.6095,5.5623,5.5892,66000.0
2009-07-15 14:00:00,8.28,8.35,8.25,8.29,77800.0,5.5825,5.6297,5.5623,5.5892,77800.0
2009-07-15 14:30:00,8.29,8.43,8.26,8.42,64500.0,5.5892,5.6836,5.569,5.6769,64500.0
2009-07-15 15:00:00,8.43,8.47,8.38,8.42,87700.0,5.6836,5.7106,5.6499,5.6769,87700.0
2009-07-15 15:30:00,8.43,8.52,8.38,8.46,206300.0,5.6836,5.7443,5.6499,5.7039,206300.0
2009-07-16 09:30:00,8.49,8.78,8.11,8.63,86100.0,5.7241,5.9196,5.4679,5.8185,86100.0
2009-07-16 10:00:00,8.63,8.63,8.43,8.47,88600.0,5.8185,5.8185,5.6836,5.7106,88600.0
2009-07-16 10:30:00,8.49,8.63,8.44,8.57,56200.0,5.7241,5.8185,5.6904,5.778,56200.0
2009-07-16 11:00:00,8.55,8.61,8.43,8.5,79800.0,5.7645,5.805,5.6836,5.7308,79800.0
2009-07-16 11:30:00,8.5,8.53,8.4,8.51,48800.0,5.7308,5.7511,5.6634,5.7376,48800.0
2009-07-16 12:00:00,8.5,8.53,8.47,8.5,26100.0,5.7308,5.7511,5.7106,5.7308,26100.0
2009-07-16 12:30:00,8.51,8.51,8.47,8.5,18200.0,5.7376,5.7376,5.7106,5.7308,18200.0
2009-07-16 13:00:00,8.5,8.54,8.5,8.54,20300.0,5.7308,5.7578,5.7308,5.7578,20300.0
2009-07-16 13:30:00,8.53,8.69,8.52,8.68,55600.0,5.7511,5.8589,5.7443,5.8522,55600.0
2009-07-16 14:00:00,8.68,8.73,8.64,8.71,70600.0,5.8522,5.8859,5.8252,5.8724,70600.0
2009-07-16 14:30:00,8.72,8.76,8.62,8.62,70300.0,5.8792,5.9061,5.8117,5.8117,70300.0
2009-07-16 15:00:00,8.63,8.82,8.6,8.78,112300.0,5.8185,5.9466,5.7982,5.9196,112300.0
2009-07-16 15:30:00,8.78,8.8,8.52,8.59,340100.0,5.9196,5.9331,5.7443,5.7915,340100.0
2009-07-17 09:30:00,9.1,10.17,8.99,9.75,956200.0,6.1354,6.8568,6.0612,6.5736,956200.0
2009-07-17 10:00:00,9.75,9.75,9.3,9.45,329100.0,6.5736,6.5736,6.2702,6.3713,329100.0
2009-07-17 10:30:00,9.44,9.62,9.37,9.48,211000.0,6.3646,6.4859,6.3174,6.3916,211000.0
2009-07-17 11:00:00,9.46,9.5,9.18,9.18,203800.0,6.3781,6.405,6.1893,6.1893,203800.0
2009-07-17 11:30:00,9.17,9.24,9.05,9.12,171000.0,6.1825,6.2297,6.1016,6.1488,171000.0
2009-07-17 12:00:00,9.12,9.37,9.11,9.3,139300.0,6.1488,6.3174,6.1421,6.2702,139300.0
2009-07-17 12:30:00,9.31,9.42,9.27,9.41,78100.0,6.2769,6.3511,6.25,6.3444,78100.0
2009-07-17 13:00:00,9.41,9.66,9.4,9.64,248200.0,6.3444,6.5129,6.3376,6.4994,248200.0
2009-07-17 13:30:00,9.64,9.7,9.62,9.68,119400.0,6.4994,6.5399,6.4859,6.5264,119400.0
2009-07-17 14:00:00,9.68,9.75,9.61,9.65,144500.0,6.5264,6.5736,6.4792,6.5062,144500.0
2009-07-17 14:30:00,9.65,9.75,9.57,9.75,162400.0,6.5062,6.5736,6.4522,6.5736,162400.0
2009-07-17 15:00:00,9.75,9.75,9.67,9.69,122700.0,6.5736,6.5736,6.5197,6.5331,122700.0
2009-07-17 15:30:00,9.69,9.69,9.26,9.31,498600.0,6.5331,6.5331,6.2432,6.2769,498600.0
2009-07-20 09:30:00,9.24,9.55,9.14,9.43,323300.0,6.2297,6.4388,6.1623,6.3578,323300.0
2009-07-20 10:00:00,9.43,9.52,9.3,9.35,84700.0,6.3578,6.4185,6.2702,6.3039,84700.0
2009-07-20 10:30:00,9.35,9.35,9.2,9.29,112300.0,6.3039,6.3039,6.2028,6.2635,112300.0
2009-07-20 11:00:00,9.29,9.36,9.27,9.33,107600.0,6.2635,6.3107,6.25,6.2904,107600.0
2009-07-20 11:30:00,9.33,9.39,9.3,9.39,74000.0,6.2904,6.3309,6.2702,6.3309,74000.0
2009-07-20 12:00:00,9.4,9.49,9.36,9.48,161300.0,6.3376,6.3983,6.3107,6.3916,161300.0
2009-07-20 12:30:00,9.48,9.53,9.42,9.52,41700.0,6.3916,6.4253,6.3511,6.4185,41700.0
2009-07-20 13:00:00,9.53,9.57,9.47,9.52,130100.0,6.4253,6.4522,6.3848,6.4185,130100.0
2009-07-20 13:30:00,9.52,9.6,9.5,9.59,66400.0,6.4185,6.4725,6.405,6.4657,66400.0
2009-07-20 14:00:00,9.58,9.63,9.53,9.6,80300.0,6.459,6.4927,6.4253,6.4725,80300.0
2009-07-20 14:30:00,9.6,9.73,9.6,9.64,95600.0,6.4725,6.5601,6.4725,6.4994,95600.0
2009-07-20 15:00:00,9.64,9.7,9.64,9.65,113600.0,6.4994,6.5399,6.4994,6.5062,113600.0
2009-07-20 15:30:00,9.64,9.66,9.46,9.51,347500.0,6.4994,6.5129,6.3781,6.4118,347500.0
2009-07-21 09:30:00,9.59,9.65,8.92,9.08,152400.0,6.4657,6.5062,6.014,6.1219,152400.0
2009-07-21 10:00:00,9.08,9.21,9.0,9.18,92200.0,6.1219,6.2095,6.0679,6.1893,92200.0
2009-07-21 10:30:00,9.19,9.32,9.18,9.3,67400.0,6.196,6.2837,6.1893,6.2702,67400.0
2009-07-21 11:00:00,9.3,9.3,9.12,9.14,48100.0,6.2702,6.2702,6.1488,6.1623,48100.0
2009-07-21 11:30:00,9.13,9.16,8.95,8.99,102100.0,6.1556,6.1758,6.0342,6.0612,102100.0
2009-07-21 12:00:00,8.99,9.0,8.95,8.96,44000.0,6.0612,6.0679,6.0342,6.041,44000.0
2009-07-21 12:30:00,8.96,8.97,8.84,8.87,70300.0,6.041,6.0477,5.9601,5.9803,70300.0
2009-07-21 13:00:00,8.87,8.87,8.7,8.77,116100.0,5.9803,5.9803,5.8657,5.9129,116100.0
2009-07-21 13:30:00,8.78,8.8,8.73,8.74,56300.0,5.9196,5.9331,5.8859,5.8926,56300.0
2009-07-21 14:00:00,8.74,8.77,8.66,8.66,111900.0,5.8926,5.9129,5.8387,5.8387,111900.0
2009-07-21 14:30:00,8.67,8.89,8.66,8.88,132000.0,5.8454,5.9938,5.8387,5.987,132000.0
2009-07-21 15:00:00,8.88,8.95,8.83,8.88,127800.0,5.987,6.0342,5.9533,5.987,127800.0
2009-07-21 15:30:00,8.87,8.99,8.86,8.96,137900.0,5.9803,6.0612,5.9735,6.041,137900.0
2009-07-22 09:30:00,8.79,9.34,8.77,9.23,146100.0,5.9263,6.2972,5.9129,6.223,146100.0
2009-07-22 10:00:00,9.23,9.36,9.2,9.24,112900.0,6.223,6.3107,6.2028,6.2297,112900.0
2009-07-22 10:30:00,9.24,9.29,9.12,9.18,75000.0,6.2297,6.2635,6.1488,6.1893,75000.0
2009-07-22 11:00:00,9.18,9.27,9.08,9.11,54700.0,6.1893,6.25,6.1219,6.1421,54700.0
2009-07-22 11:30:00,9.13,9.17,9.05,9.16,60100.0,6.1556,6.1825,6.1016,6.1758,60100.0
2009-07-22 12:00:00,9.17,9.46,9.16,9.36,106900.0,6.1825,6.3781,6.1758,6.3107,106900.0
2009-07-22 12:30:00,9.36,9.47,9.31,9.41,61600.0,6.3107,6.3848,6.2769,6.3444,61600.0
2009-07-22 13:00:00,9.42,9.45,9.15,9.19,88900.0,6.3511,6.3713,6.1691,6.196,88900.0
2009-07-22 13:30:00,9.19,9.3,9.07,9.24,134400.0,6.196,6.2702,6.1151,6.2297,134400.0
2009-07-22 14:00:00,9.25,9.28,9.2,9.26,58700.0,6.2365,6.2567,6.2028,6.2432,58700.0
2009-07-22 14:30:00,9.26,9.3,9.19,9.2,74500.0,6.2432,6.2702,6.196,6.2028,74500.0
2009-07-22 15:00:00,9.2,9.26,9.05,9.06,154900.0,6.2028,6.2432,6.1016,6.1084,154900.0
2009-07-22 15:30:00,9.07,9.08,8.96,8.96,333800.0,6.1151,6.1219,6.041,6.041,333800.0
2009-07-23 09:30:00,8.98,9.34,8.98,9.31,110000.0,6.0544,6.2972,6.0544,6.2769,110000.0
2009-07-23 10:00:00,9.31,9.38,9.19,9.27,77000.0,6.2769,6.3241,6.196,6.25,77000.0
2009-07-23 10:30:00,9.28,9.35,9.27,9.31,58100.0,6.2567,6.3039,6.25,6.2769,58100.0
2009-07-23 11:00:00,9.32,9.44,9.3,9.42,92200.0,6.2837,6.3646,6.2702,6.3511,92200.0
2009-07-23 11:30:00,9.41,9.49,9.4,9.49,41300.0,6.3444,6.3983,6.3376,6.3983,41300.0
2009-07-23 12:00:00,9.49,9.5,9.42,9.47,33700.0,6.3983,6.405,6.3511,6.3848,33700.0
2009-07-23 12:30:00,9.47,9.5,9.44,9.5,47200.0,6.3848,6.405,6.3646,6.405,47200.0
2009-07-23 13:00:00,9.5,9.51,9.46,9.48,62000.0,6.405,6.4118,6.3781,6.3916,62000.0
2009-07-23 13:30:00,9.47,9.5,9.44,9.45,59000.0,6.3848,6.405,6.3646,6.3713,59000.0
2009-07-23 14:00:00,9.46,9.5,9.45,9.48,55700.0,6.3781,6.405,6.3713,6.3916,55700.0
2009-07-23 14:30:00,9.48,9.53,9.47,9.52,57300.0,6.3916,6.4253,6.3848,6.4185,57300.0
2009-07-23 15:00:00,9.52,9.54,9.45,9.5,109200.0,6.4185,6.432,6.3713,6.405,109200.0
2009-07-23 15:30:00,9.49,9.5,9.39,9.48,148500.0,6.3983,6.405,6.3309,6.3916,148500.0
2009-07-24 09:30:00,9.35,9.48,9.31,9.41,70800.0,6.3039,6.3916,6.2769,6.3444,70800.0
2009-07-24 10:00:00,9.41,9.5,9.22,9.5,82600.0,6.3444,6.405,6.2163,6.405,82600.0
2009-07-24 10:30:00,9.5,9.5,9.35,9.35,43000.0,6.405,6.405,6.3039,6.3039,43000.0
2009-07-24 11:00:00,9.35,9.49,9.33,9.49,35900.0,6.3039,6.3983,6.2904,6.3983,35900.0
2009-07-24 11:30:00,9.49,9.57,9.48,9.57,40900.0,6.3983,6.4522,6.3916,6.4522,40900.0
2009-07-24 12:00:00,9.56,9.64,9.56,9.62,36700.0,6.4455,6.4994,6.4455,6.4859,36700.0
2009-07-24 12:30:00,9.61,9.64,9.6,9.61,15700.0,6.4792,6.4994,6.4725,6.4792,15700.0
2009-07-24 13:00:00,9.61,9.64,9.6,9.64,24400.0,6.4792,6.4994,6.4725,6.4994,24400.0
2009-07-24 13:30:00,9.64,9.69,9.63,9.63,65200.0,6.4994,6.5331,6.4927,6.4927,65200.0
2009-07-24 14:00:00,9.63,9.65,9.6,9.61,28200.0,6.4927,6.5062,6.4725,6.4792,28200.0
2009-07-24 14:30:00,9.61,9.63,9.59,9.61,47100.0,6.4792,6.4927,6.4657,6.4792,47100.0
2009-07-24 15:00:00,9.62,9.64,9.59,9.6,61100.0,6.4859,6.4994,6.4657,6.4725,61100.0
2009-07-24 15:30:00,9.6,9.64,9.57,9.62,133900.0,6.4725,6.4994,6.4522,6.4859,133900.0
2009-07-27 11:00:00,10.99,11.04,10.94,10.99,110100.0,7.4096,7.4433,7.3759,7.4096,110100.0
2009-07-27 11:30:00,10.98,11.02,10.91,10.94,227400.0,7.4029,7.4298,7.3557,7.3759,227400.0
2009-07-27 12:00:00,10.94,10.97,10.82,10.9,53000.0,7.3759,7.3961,7.295,7.3489,53000.0
2009-07-27 12:30:00,10.9,10.97,10.85,10.92,57500.0,7.3489,7.3961,7.3152,7.3624,57500.0
2009-07-27 13:00:00,10.92,10.96,10.87,10.94,64200.0,7.3624,7.3894,7.3287,7.3759,64200.0
2009-07-27 13:30:00,10.94,10.99,10.88,10.94,102400.0,7.3759,7.4096,7.3355,7.3759,102400.0
2009-07-27 14:00:00,10.93,10.96,10.88,10.89,72700.0,7.3692,7.3894,7.3355,7.3422,72700.0
2009-07-27 14:30:00,10.9,10.95,10.81,10.9,94800.0,7.3489,7.3827,7.2883,7.3489,94800.0
2009-07-27 15:00:00,10.89,10.93,10.78,10.88,106800.0,7.3422,7.3692,7.268,7.3355,106800.0
2009-07-27 15:30:00,10.87,10.87,10.74,10.82,254000.0,7.3287,7.3287,7.2411,7.295,254000.0
2009-07-28 09:30:00,10.78,11.15,10.72,11.13,157800.0,7.268,7.5175,7.2276,7.504,157800.0
2009-07-28 10:00:00,11.12,11.12,10.88,10.92,156500.0,7.4973,7.4973,7.3355,7.3624,156500.0
2009-07-28 10:30:00,10.92,11.05,10.88,11.05,73700.0,7.3624,7.4501,7.3355,7.4501,73700.0
2009-07-28 11:00:00,11.04,11.1,11.02,11.06,51900.0,7.4433,7.4838,7.4298,7.4568,51900.0
2009-07-28 11:30:00,11.05,11.06,10.99,11.02,41200.0,7.4501,7.4568,7.4096,7.4298,41200.0
2009-07-28 12:00:00,11.03,11.1,11.0,11.07,39500.0,7.4366,7.4838,7.4164,7.4636,39500.0
2009-07-28 12:30:00,11.08,11.08,10.98,11.03,36000.0,7.4703,7.4703,7.4029,7.4366,36000.0
2009-07-28 13:00:00,11.03,11.15,10.99,11.07,58000.0,7.4366,7.5175,7.4096,7.4636,58000.0
2009-07-28 13:30:00,11.07,11.24,11.07,11.22,28400.0,7.4636,7.5782,7.4636,7.5647,28400.0
2009-07-28 14:00:00,11.24,11.31,11.23,11.25,63100.0,7.5782,7.6254,7.5714,7.5849,63100.0
2009-07-28 14:30:00,11.25,11.35,11.15,11.15,72400.0,7.5849,7.6523,7.5175,7.5175,72400.0
2009-07-28 15:00:00,11.15,11.15,10.97,11.03,139200.0,7.5175,7.5175,7.3961,7.4366,139200.0
2009-07-28 15:30:00,11.04,11.16,11.01,11.11,169000.0,7.4433,7.5242,7.4231,7.4905,169000.0
2009-07-29 09:30:00,11.02,11.42,11.02,11.41,71100.0,7.4298,7.6995,7.4298,7.6928,71100.0
2009-07-29 10:00:00,11.41,11.46,11.27,11.35,62600.0,7.6928,7.7265,7.5984,7.6523,62600.0
2009-07-29 10:30:00,11.35,11.36,11.19,11.2,51400.0,7.6523,7.6591,7.5445,7.5512,51400.0
2009-07-29 11:00:00,11.2,11.3,11.05,11.09,42700.0,7.5512,7.6186,7.4501,7.477,42700.0
2009-07-29 11:30:00,11.09,11.31,11.09,11.3,39500.0,7.477,7.6254,7.477,7.6186,39500.0
2009-07-29 12:00:00,11.32,11.4,11.24,11.27,23800.0,7.6321,7.686,7.5782,7.5984,23800.0
2009-07-29 12:30:00,11.27,11.27,11.19,11.22,20500.0,7.5984,7.5984,7.5445,7.5647,20500.0
2009-07-29 13:00:00,11.21,11.23,11.06,11.1,30100.0,7.5579,7.5714,7.4568,7.4838,30100.0
2009-07-29 13:30:00,11.08,11.14,11.05,11.12,32300.0,7.4703,7.5108,7.4501,7.4973,32300.0
2009-07-29 14:00:00,11.13,11.15,10.98,11.11,96000.0,7.504,7.5175,7.4029,7.4905,96000.0
2009-07-29 14:30:00,11.11,11.14,11.05,11.1,32800.0,7.4905,7.5108,7.4501,7.4838,32800.0
2009-07-29 15:00:00,11.09,11.25,11.09,11.23,81700.0,7.477,7.5849,7.477,7.5714,81700.0
2009-07-29 15:30:00,11.25,11.38,11.2,11.3,201300.0,7.5849,7.6726,7.5512,7.6186,201300.0
2009-07-30 09:30:00,11.4,11.75,11.38,11.69,81400.0,7.6927,7.9289,7.6792,7.8884,81400.0
2009-07-30 10:00:00,11.7,11.86,11.44,11.44,92400.0,7.8952,8.0031,7.7197,7.7197,92400.0
2009-07-30 10:30:00,11.46,11.58,11.42,11.56,83400.0,7.7332,7.8142,7.7062,7.8007,83400.0
2009-07-30 11:00:00,11.58,11.59,11.37,11.46,49800.0,7.8142,7.8209,7.6725,7.7332,49800.0
2009-07-30 11:30:00,11.45,11.45,11.28,11.3,34500.0,7.7265,7.7265,7.6118,7.6253,34500.0
2009-07-30 12:00:00,11.29,11.43,11.29,11.31,31700.0,7.6185,7.713,7.6185,7.632,31700.0
2009-07-30 12:30:00,11.34,11.44,11.34,11.36,20300.0,7.6522,7.7197,7.6522,7.6657,20300.0
2009-07-30 13:00:00,11.35,11.57,11.35,11.55,25400.0,7.659,7.8074,7.659,7.794,25400.0
2009-07-30 13:30:00,11.54,11.65,11.53,11.55,27200.0,7.7872,7.8614,7.7805,7.794,27200.0
2009-07-30 14:00:00,11.55,11.73,11.53,11.63,68900.0,7.794,7.9154,7.7805,7.8479,68900.0
2009-07-30 14:30:00,11.62,11.71,11.59,11.65,37900.0,7.8412,7.9019,7.8209,7.8614,37900.0
2009-07-30 15:00:00,11.63,11.73,11.59,11.65,74300.0,7.8479,7.9154,7.8209,7.8614,74300.0
2009-07-30 15:30:00,11.64,11.64,11.43,11.5,127100.0,7.8547,7.8547,7.713,7.7602,127100.0
2009-07-31 09:30:00,11.44,11.66,11.3,11.47,78200.0,7.7197,7.8682,7.6253,7.74,78200.0
2009-07-31 10:00:00,11.49,11.71,11.39,11.41,60300.0,7.7535,7.9019,7.686,7.6995,60300.0
2009-07-31 10:30:00,11.43,11.56,11.39,11.45,25200.0,7.713,7.8007,7.686,7.7265,25200.0
2009-07-31 11:00:00,11.42,11.57,11.38,11.51,30200.0,7.7062,7.8074,7.6792,7.767,30200.0
2009-07-31 11:30:00,11.5,11.55,11.45,11.5,11100.0,7.7602,7.794,7.7265,7.7602,11100.0
2009-07-31 12:00:00,11.51,11.53,11.38,11.39,35600.0,7.767,7.7805,7.6792,7.686,35600.0
2009-07-31 12:30:00,11.39,11.4,11.31,11.34,22900.0,7.686,7.6927,7.632,7.6522,22900.0
2009-07-31 13:00:00,11.33,11.35,11.3,11.35,12700.0,7.6455,7.659,7.6253,7.659,12700.0
2009-07-31 13:30:00,11.35,11.45,11.35,11.38,20700.0,7.659,7.7265,7.659,7.6792,20700.0
2009-07-31 14:00:00,11.37,11.43,11.34,11.4,35800.0,7.6725,7.713,7.6522,7.6927,35800.0
2009-07-31 14:30:00,11.41,11.42,11.3,11.37,39400.0,7.6995,7.7062,7.6253,7.6725,39400.0
2009-07-31 15:00:00,11.37,11.43,11.32,11.4,58000.0,7.6725,7.713,7.6387,7.6927,58000.0
2009-07-31 15:30:00,11.39,11.43,11.3,11.31,142300.0,7.686,7.713,7.6253,7.632,142300.0
2009-08-03 09:30:00,11.48,11.65,11.3,11.6,70200.0,7.7467,7.8614,7.6253,7.8277,70200.0
2009-08-03 10:00:00,11.6,11.96,11.58,11.87,113300.0,7.8277,8.0706,7.8142,8.0099,113300.0
2009-08-03 10:30:00,11.87,11.98,11.67,11.77,81200.0,8.0099,8.0841,7.8749,7.9424,81200.0
2009-08-03 11:00:00,11.8,11.9,11.71,11.76,23300.0,7.9627,8.0301,7.9019,7.9357,23300.0
2009-08-03 11:30:00,11.78,11.93,11.76,11.88,41800.0,7.9492,8.0504,7.9357,8.0166,41800.0
2009-08-03 12:00:00,11.88,11.89,11.77,11.82,25600.0,8.0166,8.0234,7.9424,7.9761,25600.0
2009-08-03 12:30:00,11.82,11.92,11.73,11.84,21500.0,7.9761,8.0436,7.9154,7.9896,21500.0
2009-08-03 13:00:00,11.84,11.91,11.84,11.88,10800.0,7.9896,8.0369,7.9896,8.0166,10800.0
2009-08-03 13:30:00,11.9,11.96,11.89,11.91,17800.0,8.0301,8.0706,8.0234,8.0369,17800.0
2009-08-03 14:00:00,11.92,12.0,11.92,11.97,38800.0,8.0436,8.0976,8.0436,8.0774,38800.0
2009-08-03 14:30:00,11.97,11.99,11.92,11.93,30000.0,8.0774,8.0909,8.0436,8.0504,30000.0
2009-08-03 15:00:00,11.93,11.99,11.88,11.94,28900.0,8.0504,8.0909,8.0166,8.0571,28900.0
2009-08-03 15:30:00,11.94,11.96,11.84,11.95,80100.0,8.0571,8.0706,7.9896,8.0639,80100.0
2009-08-04 09:30:00,11.89,11.95,11.66,11.85,99300.0,8.0234,8.0639,7.8682,7.9964,99300.0
2009-08-04 10:00:00,11.9,12.04,11.75,11.81,75600.0,8.0301,8.1246,7.9289,7.9694,75600.0
2009-08-04 10:30:00,11.83,11.92,11.79,11.85,33600.0,7.9829,8.0436,7.9559,7.9964,33600.0
2009-08-04 11:00:00,11.85,12.03,11.84,11.96,59800.0,7.9964,8.1179,7.9896,8.0706,59800.0
2009-08-04 11:30:00,11.99,12.01,11.88,11.95,59900.0,8.0909,8.1044,8.0166,8.0639,59900.0
2009-08-04 12:00:00,11.95,12.09,11.94,12.01,67700.0,8.0639,8.1583,8.0571,8.1044,67700.0
2009-08-04 12:30:00,12.01,12.01,11.93,12.0,53800.0,8.1044,8.1044,8.0504,8.0976,53800.0
2009-08-04 13:00:00,12.0,12.0,11.97,12.0,43700.0,8.0976,8.0976,8.0774,8.0976,43700.0
2009-08-04 13:30:00,12.0,12.0,11.84,11.91,34000.0,8.0976,8.0976,7.9896,8.0369,34000.0
2009-08-04 14:00:00,11.89,12.01,11.85,12.0,32200.0,8.0234,8.1044,7.9964,8.0976,32200.0
2009-08-04 14:30:00,12.0,12.02,11.91,11.97,53200.0,8.0976,8.1111,8.0369,8.0774,53200.0
2009-08-04 15:00:00,11.97,12.0,11.94,11.99,71500.0,8.0774,8.0976,8.0571,8.0909,71500.0
2009-08-04 15:30:00,11.99,12.02,11.94,12.0,148200.0,8.0909,8.1111,8.0571,8.0976,148200.0
2009-08-05 09:30:00,12.12,12.65,11.85,12.65,136600.0,8.1786,8.5362,7.9964,8.5362,136600.0
2009-08-05 10:00:00,12.63,12.64,12.1,12.37,107400.0,8.5227,8.5295,8.1651,8.3473,107400.0
2009-08-05 10:30:00,12.4,12.49,12.2,12.45,67900.0,8.3675,8.4283,8.2326,8.4013,67900.0
2009-08-05 11:00:00,12.44,12.51,12.29,12.42,46900.0,8.3945,8.4418,8.2933,8.381,46900.0
2009-08-05 11:30:00,12.42,12.51,12.29,12.38,55500.0,8.381,8.4418,8.2933,8.354,55500.0
2009-08-05 12:00:00,12.37,12.4,12.31,12.36,66900.0,8.3473,8.3675,8.3068,8.3405,66900.0
2009-08-05 12:30:00,12.36,12.48,12.33,12.46,47100.0,8.3405,8.4215,8.3203,8.408,47100.0
2009-08-05 13:00:00,12.46,12.59,12.4,12.57,73600.0,8.408,8.4957,8.3675,8.4822,73600.0
2009-08-05 13:30:00,12.57,12.58,12.45,12.45,52300.0,8.4822,8.489,8.4013,8.4013,52300.0
2009-08-05 14:00:00,12.45,12.52,12.4,12.46,42400.0,8.4013,8.4485,8.3675,8.408,42400.0
2009-08-05 14:30:00,12.48,12.52,12.45,12.5,79600.0,8.4215,8.4485,8.4013,8.435,79600.0
2009-08-05 15:00:00,12.49,12.58,12.43,12.57,112100.0,8.4283,8.489,8.3878,8.4822,112100.0
2009-08-05 15:30:00,12.55,12.65,12.47,12.58,189900.0,8.4688,8.5362,8.4148,8.489,189900.0
2009-08-06 09:30:00,12.61,12.88,12.41,12.42,117600.0,8.5092,8.6914,8.3743,8.381,117600.0
2009-08-06 10:00:00,12.41,12.43,11.9,12.34,153000.0,8.3743,8.3878,8.0301,8.327,153000.0
2009-08-06 10:30:00,12.33,12.8,12.31,12.62,62500.0,8.3203,8.6375,8.3068,8.516,62500.0
2009-08-06 11:00:00,12.61,12.82,12.59,12.79,44700.0,8.5092,8.6509,8.4957,8.6307,44700.0
2009-08-06 11:30:00,12.79,12.85,12.61,12.77,47500.0,8.6307,8.6712,8.5092,8.6172,47500.0
2009-08-06 12:00:00,12.75,12.77,12.46,12.64,57800.0,8.6037,8.6172,8.408,8.5295,57800.0
2009-08-06 12:30:00,12.64,12.76,12.61,12.73,87900.0,8.5295,8.6105,8.5092,8.5902,87900.0
2009-08-06 13:00:00,12.73,12.82,12.73,12.77,25500.0,8.5902,8.6509,8.5902,8.6172,25500.0
2009-08-06 13:30:00,12.79,12.85,12.64,12.64,62600.0,8.6307,8.6712,8.5295,8.5295,62600.0
2009-08-06 14:00:00,12.62,12.62,12.42,12.51,62300.0,8.516,8.516,8.381,8.4418,62300.0
2009-08-06 14:30:00,12.51,12.58,12.5,12.56,47400.0,8.4418,8.489,8.435,8.4755,47400.0
2009-08-06 15:00:00,12.55,12.71,12.55,12.63,72200.0,8.4688,8.5767,8.4688,8.5227,72200.0
2009-08-06 15:30:00,12.63,12.66,12.52,12.56,103800.0,8.5227,8.543,8.4485,8.4755,103800.0
2009-08-07 09:30:00,12.82,13.16,12.82,12.96,142400.0,8.6509,8.8804,8.6509,8.7454,142400.0
2009-08-07 10:00:00,12.94,12.97,12.85,12.91,102800.0,8.7319,8.7522,8.6712,8.7117,102800.0
2009-08-07 10:30:00,12.93,13.35,12.9,13.34,105800.0,8.7252,9.0086,8.7049,9.0018,105800.0
2009-08-07 11:00:00,13.35,13.36,13.2,13.24,103700.0,9.0086,9.0153,8.9074,8.9344,103700.0
2009-08-07 11:30:00,13.21,13.66,13.2,13.59,98500.0,8.9141,9.2178,8.9074,9.1705,98500.0
2009-08-07 12:00:00,13.58,13.75,13.49,13.74,51700.0,9.1638,9.2785,9.1031,9.2718,51700.0
2009-08-07 12:30:00,13.74,13.79,13.62,13.75,53600.0,9.2718,9.3055,9.1908,9.2785,53600.0
2009-08-07 13:00:00,13.79,14.0,13.77,13.98,51700.0,9.3055,9.4472,9.292,9.4337,51700.0
2009-08-07 13:30:00,13.98,14.0,13.67,13.75,48100.0,9.4337,9.4472,9.2245,9.2785,48100.0
2009-08-07 14:00:00,13.77,13.8,13.58,13.63,40100.0,9.292,9.3123,9.1638,9.1975,40100.0
2009-08-07 14:30:00,13.62,13.64,13.37,13.37,77900.0,9.1908,9.2043,9.0221,9.0221,77900.0
2009-08-07 15:00:00,13.38,13.38,13.05,13.25,132400.0,9.0288,9.0288,8.8062,8.9411,132400.0
2009-08-07 15:30:00,13.24,13.27,13.1,13.14,191400.0,8.9344,8.9546,8.8399,8.8669,191400.0
2009-08-10 09:30:00,13.07,13.65,12.85,13.6,162600.0,8.8196,9.211,8.6712,9.1773,162600.0
2009-08-10 10:00:00,13.58,13.67,13.5,13.58,105300.0,9.1638,9.2245,9.1098,9.1638,105300.0
2009-08-10 10:30:00,13.6,13.66,13.46,13.6,66200.0,9.1773,9.2178,9.0828,9.1773,66200.0
2009-08-10 11:00:00,13.61,13.66,13.54,13.55,66100.0,9.184,9.2178,9.1368,9.1436,66100.0
2009-08-10 11:30:00,13.55,13.56,13.3,13.33,58800.0,9.1436,9.1503,8.9749,8.9951,58800.0
2009-08-10 12:00:00,13.36,13.41,13.25,13.26,35400.0,9.0153,9.0491,8.9411,8.9479,35400.0
2009-08-10 12:30:00,13.28,13.28,13.15,13.19,43000.0,8.9614,8.9614,8.8736,8.9006,43000.0
2009-08-10 13:00:00,13.21,13.21,12.87,12.92,60100.0,8.9141,8.9141,8.6847,8.7184,60100.0
2009-08-10 13:30:00,12.91,13.06,12.89,12.9,40000.0,8.7117,8.8129,8.6982,8.7049,40000.0
2009-08-10 14:00:00,12.9,12.93,12.76,12.91,63300.0,8.7049,8.7252,8.6105,8.7117,63300.0
2009-08-10 14:30:00,12.92,13.01,12.89,13.0,43100.0,8.7184,8.7792,8.6982,8.7724,43100.0
2009-08-10 15:00:00,13.01,13.14,13.0,13.12,76800.0,8.7792,8.8669,8.7724,8.8534,76800.0
2009-08-10 15:30:00,13.13,13.22,13.08,13.15,103400.0,8.8601,8.9209,8.8264,8.8736,103400.0
2009-08-11 09:30:00,13.05,13.11,12.35,12.5,133600.0,8.8062,8.8466,8.3338,8.435,133600.0
2009-08-11 10:00:00,12.46,12.46,12.01,12.08,123000.0,8.408,8.408,8.1044,8.1516,123000.0
2009-08-11 10:30:00,12.07,12.13,11.89,12.04,72800.0,8.1448,8.1853,8.0234,8.1246,72800.0
2009-08-11 11:00:00,12.04,12.05,11.71,11.93,127900.0,8.1246,8.1314,7.9019,8.0504,127900.0
2009-08-11 11:30:00,11.98,12.0,11.81,11.85,52900.0,8.0841,8.0976,7.9694,7.9964,52900.0
2009-08-11 12:00:00,11.85,11.95,11.81,11.86,48500.0,7.9964,8.0639,7.9694,8.0031,48500.0
2009-08-11 12:30:00,11.86,11.93,11.81,11.84,35900.0,8.0031,8.0504,7.9694,7.9896,35900.0
2009-08-11 13:00:00,11.86,11.92,11.83,11.83,37000.0,8.0031,8.0436,7.9829,7.9829,37000.0
2009-08-11 13:30:00,11.84,11.97,11.84,11.93,31600.0,7.9896,8.0774,7.9896,8.0504,31600.0
2009-08-11 14:00:00,11.94,12.09,11.94,11.99,64000.0,8.0571,8.1583,8.0571,8.0909,64000.0
2009-08-11 14:30:00,11.99,12.02,11.93,11.99,52400.0,8.0909,8.1111,8.0504,8.0909,52400.0
2009-08-11 15:00:00,12.0,12.03,11.95,11.98,61300.0,8.0976,8.1179,8.0639,8.0841,61300.0
2009-08-11 15:30:00,11.98,12.11,11.96,12.01,229300.0,8.0841,8.1718,8.0706,8.1044,229300.0
2009-08-12 09:30:00,12.07,12.18,11.81,12.02,88200.0,8.1448,8.2191,7.9694,8.1111,88200.0
2009-08-12 10:00:00,12.04,12.14,11.99,12.12,54000.0,8.1246,8.1921,8.0909,8.1786,54000.0
2009-08-12 10:30:00,12.12,12.25,12.07,12.2,36000.0,8.1786,8.2663,8.1448,8.2326,36000.0
2009-08-12 11:00:00,12.17,12.34,12.1,12.29,48900.0,8.2123,8.327,8.1651,8.2933,48900.0
2009-08-12 11:30:00,12.3,12.35,12.25,12.28,31100.0,8.3001,8.3338,8.2663,8.2866,31100.0
2009-08-12 12:00:00,12.28,12.3,12.12,12.21,24400.0,8.2866,8.3001,8.1786,8.2393,24400.0
2009-08-12 12:30:00,12.21,12.28,12.16,12.28,16000.0,8.2393,8.2866,8.2056,8.2866,16000.0
2009-08-12 13:00:00,12.29,12.37,12.25,12.33,44700.0,8.2933,8.3473,8.2663,8.3203,44700.0
2009-08-12 13:30:00,12.34,12.35,12.27,12.33,28700.0,8.327,8.3338,8.2798,8.3203,28700.0
2009-08-12 14:00:00,12.34,12.42,12.24,12.24,96800.0,8.327,8.381,8.2596,8.2596,96800.0
2009-08-12 14:30:00,12.24,12.4,12.15,12.38,71300.0,8.2596,8.3675,8.1988,8.354,71300.0
2009-08-12 15:00:00,12.38,12.4,12.29,12.34,94000.0,8.354,8.3675,8.2933,8.327,94000.0
2009-08-12 15:30:00,12.35,12.38,12.25,12.29,181400.0,8.3338,8.354,8.2663,8.2933,181400.0
2009-08-13 09:30:00,12.36,12.49,11.78,11.96,97700.0,8.3405,8.4283,7.9492,8.0706,97700.0
2009-08-13 10:00:00,11.97,12.1,11.86,11.99,58100.0,8.0774,8.1651,8.0031,8.0909,58100.0
2009-08-13 10:30:00,12.02,12.48,12.02,12.35,54400.0,8.1111,8.4215,8.1111,8.3338,54400.0
2009-08-13 11:00:00,12.33,12.39,12.2,12.31,27600.0,8.3203,8.3608,8.2326,8.3068,27600.0
2009-08-13 11:30:00,12.33,12.33,12.25,12.26,14000.0,8.3203,8.3203,8.2663,8.2731,14000.0
2009-08-13 12:00:00,12.28,12.3,12.21,12.25,39200.0,8.2866,8.3001,8.2393,8.2663,39200.0
2009-08-13 12:30:00,12.25,12.29,12.2,12.21,28400.0,8.2663,8.2933,8.2326,8.2393,28400.0
2009-08-13 13:00:00,12.21,12.32,12.13,12.19,42600.0,8.2393,8.3135,8.1853,8.2258,42600.0
2009-08-13 13:30:00,12.19,12.26,12.17,12.25,23600.0,8.2258,8.2731,8.2123,8.2663,23600.0
2009-08-13 14:00:00,12.25,12.25,12.08,12.09,44600.0,8.2663,8.2663,8.1516,8.1583,44600.0
2009-08-13 14:30:00,12.1,12.13,12.01,12.03,43400.0,8.1651,8.1853,8.1044,8.1179,43400.0
2009-08-13 15:00:00,12.03,12.19,12.03,12.18,50700.0,8.1179,8.2258,8.1179,8.2191,50700.0
2009-08-13 15:30:00,12.19,12.41,12.19,12.35,207400.0,8.2258,8.3743,8.2258,8.3338,207400.0
2009-08-14 09:30:00,12.2,12.34,12.0,12.06,65200.0,8.2326,8.327,8.0976,8.1381,65200.0
2009-08-14 10:00:00,12.06,12.08,11.75,11.85,84700.0,8.1381,8.1516,7.9289,7.9964,84700.0
2009-08-14 10:30:00,11.84,11.92,11.77,11.88,43800.0,7.9896,8.0436,7.9424,8.0166,43800.0
2009-08-14 11:00:00,11.88,11.88,11.75,11.78,58200.0,8.0166,8.0166,7.9289,7.9492,58200.0
2009-08-14 11:30:00,11.78,11.86,11.75,11.79,37500.0,7.9492,8.0031,7.9289,7.9559,37500.0
2009-08-14 12:00:00,11.77,11.77,11.7,11.72,34000.0,7.9424,7.9424,7.8952,7.9087,34000.0
2009-08-14 12:30:00,11.72,11.75,11.69,11.75,12900.0,7.9087,7.9289,7.8884,7.9289,12900.0
2009-08-14 13:00:00,11.74,11.78,11.72,11.78,20900.0,7.9222,7.9492,7.9087,7.9492,20900.0
2009-08-14 13:30:00,11.77,11.78,11.72,11.72,17100.0,7.9424,7.9492,7.9087,7.9087,17100.0
2009-08-14 14:00:00,11.73,11.77,11.7,11.76,23000.0,7.9154,7.9424,7.8952,7.9357,23000.0
2009-08-14 14:30:00,11.75,11.95,11.71,11.87,45200.0,7.9289,8.0639,7.9019,8.0099,45200.0
2009-08-14 15:00:00,11.89,11.98,11.84,11.85,45600.0,8.0234,8.0841,7.9896,7.9964,45600.0
2009-08-14 15:30:00,11.86,12.08,11.86,12.04,122300.0,8.0031,8.1516,8.0031,8.1246,122300.0
2009-08-17 09:30:00,11.48,11.73,11.25,11.32,94500.0,7.7467,7.9154,7.5915,7.6387,94500.0
2009-08-17 10:00:00,11.3,11.39,11.21,11.24,79700.0,7.6253,7.686,7.5645,7.5848,79700.0
2009-08-17 10:30:00,11.23,11.27,11.18,11.19,56300.0,7.578,7.605,7.5443,7.551,56300.0
2009-08-17 11:00:00,11.19,11.36,11.17,11.36,38700.0,7.551,7.6657,7.5375,7.6657,38700.0
2009-08-17 11:30:00,11.36,11.43,11.35,11.37,24700.0,7.6657,7.713,7.659,7.6725,24700.0
2009-08-17 12:00:00,11.37,11.41,11.28,11.35,28200.0,7.6725,7.6995,7.6118,7.659,28200.0
2009-08-17 12:30:00,11.34,11.36,11.25,11.28,8800.0,7.6522,7.6657,7.5915,7.6118,8800.0
2009-08-17 13:00:00,11.28,11.4,11.26,11.4,21800.0,7.6118,7.6927,7.5983,7.6927,21800.0
2009-08-17 13:30:00,11.39,11.39,11.29,11.3,23500.0,7.686,7.686,7.6185,7.6253,23500.0
2009-08-17 14:00:00,11.3,11.35,11.27,11.34,13700.0,7.6253,7.659,7.605,7.6522,13700.0
2009-08-17 14:30:00,11.35,11.35,11.29,11.32,19400.0,7.659,7.659,7.6185,7.6387,19400.0
2009-08-17 15:00:00,11.32,11.34,11.17,11.19,38800.0,7.6387,7.6522,7.5375,7.551,38800.0
2009-08-17 15:30:00,11.18,11.25,11.17,11.19,131400.0,7.5443,7.5915,7.5375,7.551,131400.0
2009-08-18 09:30:00,11.23,11.35,11.2,11.3,39300.0,7.578,7.659,7.5578,7.6253,39300.0
2009-08-18 10:00:00,11.3,11.4,11.3,11.33,42500.0,7.6253,7.6927,7.6253,7.6455,42500.0
2009-08-18 10:30:00,11.34,11.51,11.31,11.5,72500.0,7.6522,7.767,7.632,7.7602,72500.0
2009-08-18 11:00:00,11.47,11.57,11.45,11.52,47300.0,7.74,7.8074,7.7265,7.7737,47300.0
2009-08-18 11:30:00,11.52,11.65,11.52,11.65,19500.0,7.7737,7.8614,7.7737,7.8614,19500.0
2009-08-18 12:00:00,11.65,11.81,11.63,11.77,45700.0,7.8614,7.9694,7.8479,7.9424,45700.0
2009-08-18 12:30:00,11.77,11.9,11.77,11.85,20300.0,7.9424,8.0301,7.9424,7.9964,20300.0
2009-08-18 13:00:00,11.86,11.9,11.76,11.76,21800.0,8.0031,8.0301,7.9357,7.9357,21800.0
2009-08-18 13:30:00,11.76,11.79,11.69,11.76,14700.0,7.9357,7.9559,7.8884,7.9357,14700.0
2009-08-18 14:00:00,11.77,11.79,11.72,11.74,11800.0,7.9424,7.9559,7.9087,7.9222,11800.0
2009-08-18 14:30:00,11.75,11.78,11.65,11.65,16800.0,7.9289,7.9492,7.8614,7.8614,16800.0
2009-08-18 15:00:00,11.65,11.7,11.6,11.6,31200.0,7.8614,7.8952,7.8277,7.8277,31200.0
2009-08-18 15:30:00,11.61,11.72,11.58,11.63,80100.0,7.8344,7.9087,7.8142,7.8479,80100.0
2009-08-19 09:30:00,11.38,11.59,11.25,11.43,94200.0,7.6792,7.8209,7.5915,7.713,94200.0
2009-08-19 10:00:00,11.43,11.58,11.43,11.51,29700.0,7.713,7.8142,7.713,7.767,29700.0
2009-08-19 10:30:00,11.52,11.6,11.48,11.55,21100.0,7.7737,7.8277,7.7467,7.794,21100.0
2009-08-19 11:00:00,11.53,11.7,11.53,11.69,17100.0,7.7805,7.8952,7.7805,7.8884,17100.0
2009-08-19 11:30:00,11.7,11.83,11.64,11.8,25900.0,7.8952,7.9829,7.8547,7.9627,25900.0
2009-08-19 12:00:00,11.8,11.9,11.78,11.84,21600.0,7.9627,8.0301,7.9492,7.9896,21600.0
2009-08-19 12:30:00,11.83,11.83,11.73,11.74,13700.0,7.9829,7.9829,7.9154,7.9222,13700.0
2009-08-19 13:00:00,11.74,11.78,11.63,11.63,18000.0,7.9222,7.9492,7.8479,7.8479,18000.0
2009-08-19 13:30:00,11.65,11.76,11.65,11.75,11900.0,7.8614,7.9357,7.8614,7.9289,11900.0
2009-08-19 14:00:00,11.75,11.76,11.71,11.73,16000.0,7.9289,7.9357,7.9019,7.9154,16000.0
2009-08-19 14:30:00,11.72,11.8,11.68,11.8,17100.0,7.9087,7.9627,7.8817,7.9627,17100.0
2009-08-19 15:00:00,11.78,11.78,11.66,11.7,22200.0,7.9492,7.9492,7.8682,7.8952,22200.0
2009-08-19 15:30:00,11.71,11.82,11.7,11.81,140000.0,7.9019,7.9761,7.8952,7.9694,140000.0
2009-08-20 09:30:00,11.62,12.02,11.62,12.0,46400.0,7.8412,8.1111,7.8412,8.0976,46400.0
2009-08-20 10:00:00,12.0,12.0,11.88,11.99,29700.0,8.0976,8.0976,8.0166,8.0909,29700.0
2009-08-20 10:30:00,12.0,12.11,11.99,12.07,34800.0,8.0976,8.1718,8.0909,8.1448,34800.0
2009-08-20 11:00:00,12.05,12.13,12.0,12.07,29300.0,8.1314,8.1853,8.0976,8.1448,29300.0
2009-08-20 11:30:00,12.07,12.07,11.95,11.98,32100.0,8.1448,8.1448,8.0639,8.0841,32100.0
2009-08-20 12:00:00,11.97,12.02,11.96,11.97,52000.0,8.0774,8.1111,8.0706,8.0774,52000.0
2009-08-20 12:30:00,11.97,12.08,11.97,12.0,19900.0,8.0774,8.1516,8.0774,8.0976,19900.0
2009-08-20 13:00:00,12.0,12.04,12.0,12.03,11300.0,8.0976,8.1246,8.0976,8.1179,11300.0
2009-08-20 13:30:00,12.02,12.07,11.98,12.06,18200.0,8.1111,8.1448,8.0841,8.1381,18200.0
2009-08-20 14:00:00,12.07,12.08,12.05,12.06,34500.0,8.1448,8.1516,8.1314,8.1381,34500.0
2009-08-20 14:30:00,12.06,12.06,12.02,12.03,27800.0,8.1381,8.1381,8.1111,8.1179,27800.0
2009-08-20 15:00:00,12.04,12.08,12.03,12.07,21200.0,8.1246,8.1516,8.1179,8.1448,21200.0
2009-08-20 15:30:00,12.07,12.14,12.03,12.07,98100.0,8.1448,8.1921,8.1179,8.1448,98100.0
2009-08-21 09:30:00,12.2,12.48,12.18,12.47,147000.0,8.2326,8.4215,8.2191,8.4148,147000.0
2009-08-21 10:00:00,12.49,12.89,12.47,12.8,105300.0,8.4283,8.6982,8.4148,8.6375,105300.0
2009-08-21 10:30:00,12.81,12.83,12.65,12.79,21900.0,8.6442,8.6577,8.5362,8.6307,21900.0
2009-08-21 11:00:00,12.79,12.95,12.78,12.89,33800.0,8.6307,8.7387,8.624,8.6982,33800.0
2009-08-21 11:30:00,12.9,12.96,12.84,12.89,30400.0,8.7049,8.7454,8.6644,8.6982,30400.0
2009-08-21 12:00:00,12.89,12.93,12.87,12.89,11900.0,8.6982,8.7252,8.6847,8.6982,11900.0
2009-08-21 12:30:00,12.89,12.89,12.77,12.79,14100.0,8.6982,8.6982,8.6172,8.6307,14100.0
2009-08-21 13:00:00,12.8,12.81,12.73,12.73,13400.0,8.6375,8.6442,8.5902,8.5902,13400.0
2009-08-21 13:30:00,12.73,12.73,12.64,12.66,21000.0,8.5902,8.5902,8.5295,8.543,21000.0
2009-08-21 14:00:00,12.64,12.66,12.6,12.6,22100.0,8.5295,8.543,8.5025,8.5025,22100.0
2009-08-21 14:30:00,12.6,12.61,12.51,12.53,27200.0,8.5025,8.5092,8.4418,8.4553,27200.0
2009-08-21 15:00:00,12.54,12.67,12.53,12.58,40500.0,8.462,8.5497,8.4553,8.489,40500.0
2009-08-21 15:30:00,12.58,12.66,12.54,12.62,93200.0,8.489,8.543,8.462,8.516,93200.0
2009-08-24 09:30:00,12.66,12.96,12.66,12.77,31200.0,8.543,8.7454,8.543,8.6172,31200.0
2009-08-24 10:00:00,12.83,12.95,12.74,12.88,24400.0,8.6577,8.7387,8.597,8.6914,24400.0
2009-08-24 10:30:00,12.88,12.94,12.81,12.92,11600.0,8.6914,8.7319,8.6442,8.7184,11600.0
2009-08-24 11:00:00,12.92,12.98,12.8,12.81,34300.0,8.7184,8.7589,8.6375,8.6442,34300.0
2009-08-24 11:30:00,12.85,12.9,12.81,12.84,15100.0,8.6712,8.7049,8.6442,8.6644,15100.0
2009-08-24 12:00:00,12.84,12.88,12.78,12.8,28400.0,8.6644,8.6914,8.624,8.6375,28400.0
2009-08-24 12:30:00,12.8,12.8,12.62,12.65,16200.0,8.6375,8.6375,8.516,8.5362,16200.0
2009-08-24 13:00:00,12.64,12.64,12.3,12.35,47400.0,8.5295,8.5295,8.3001,8.3338,47400.0
2009-08-24 13:30:00,12.35,12.57,12.35,12.54,16700.0,8.3338,8.4822,8.3338,8.462,16700.0
2009-08-24 14:00:00,12.55,12.57,12.42,12.46,16400.0,8.4688,8.4822,8.381,8.408,16400.0
2009-08-24 14:30:00,12.47,12.48,12.41,12.42,18900.0,8.4148,8.4215,8.3743,8.381,18900.0
2009-08-24 15:00:00,12.41,12.41,12.18,12.29,48900.0,8.3743,8.3743,8.2191,8.2933,48900.0
2009-08-24 15:30:00,12.28,12.32,12.07,12.19,109700.0,8.2866,8.3135,8.1448,8.2258,109700.0
2009-08-25 09:30:00,12.26,12.55,12.19,12.47,63100.0,8.2731,8.4688,8.2258,8.4148,63100.0
2009-08-25 10:00:00,12.49,12.61,12.25,12.25,52600.0,8.4283,8.5092,8.2663,8.2663,52600.0
2009-08-25 10:30:00,12.29,12.42,12.24,12.42,19000.0,8.2933,8.381,8.2596,8.381,19000.0
2009-08-25 11:00:00,12.42,12.44,12.34,12.37,18100.0,8.381,8.3945,8.327,8.3473,18100.0
2009-08-25 11:30:00,12.37,12.47,12.37,12.47,18400.0,8.3473,8.4148,8.3473,8.4148,18400.0
2009-08-25 12:00:00,12.47,12.54,12.45,12.52,14300.0,8.4148,8.462,8.4013,8.4485,14300.0
2009-08-25 12:30:00,12.54,12.58,12.38,12.41,17300.0,8.462,8.489,8.354,8.3743,17300.0
2009-08-25 13:00:00,12.41,12.53,12.41,12.43,24800.0,8.3743,8.4553,8.3743,8.3878,24800.0
2009-08-25 13:30:00,12.45,12.55,12.44,12.51,22500.0,8.4013,8.4688,8.3945,8.4418,22500.0
2009-08-25 14:00:00,12.52,12.66,12.5,12.63,27300.0,8.4485,8.543,8.435,8.5227,27300.0
2009-08-25 14:30:00,12.64,12.66,12.56,12.62,34800.0,8.5295,8.543,8.4755,8.516,34800.0
2009-08-25 15:00:00,12.62,12.66,12.51,12.56,35900.0,8.516,8.543,8.4418,8.4755,35900.0
2009-08-25 15:30:00,12.55,12.56,12.47,12.54,95200.0,8.4688,8.4755,8.4148,8.462,95200.0
2009-08-26 09:30:00,12.5,12.65,12.37,12.54,37400.0,8.435,8.5362,8.3473,8.462,37400.0
2009-08-26 10:00:00,12.57,12.87,12.54,12.85,53300.0,8.4822,8.6847,8.462,8.6712,53300.0
2009-08-26 10:30:00,12.88,13.05,12.88,12.94,73000.0,8.6914,8.8062,8.6914,8.7319,73000.0
2009-08-26 11:00:00,12.95,12.95,12.82,12.86,31300.0,8.7387,8.7387,8.6509,8.6779,31300.0
2009-08-26 11:30:00,12.85,12.94,12.8,12.9,21100.0,8.6712,8.7319,8.6375,8.7049,21100.0
2009-08-26 12:00:00,12.88,12.93,12.84,12.86,15700.0,8.6914,8.7252,8.6644,8.6779,15700.0
2009-08-26 12:30:00,12.84,12.88,12.83,12.87,15400.0,8.6644,8.6914,8.6577,8.6847,15400.0
2009-08-26 13:00:00,12.86,12.87,12.62,12.62,76800.0,8.6779,8.6847,8.516,8.516,76800.0
2009-08-26 13:30:00,12.62,12.8,12.56,12.8,45500.0,8.516,8.6375,8.4755,8.6375,45500.0
2009-08-26 14:00:00,12.8,12.81,12.69,12.69,14500.0,8.6375,8.6442,8.5632,8.5632,14500.0
2009-08-26 14:30:00,12.69,12.74,12.58,12.58,102300.0,8.5632,8.597,8.489,8.489,102300.0
2009-08-26 15:00:00,12.58,12.8,12.58,12.76,47100.0,8.489,8.6375,8.489,8.6105,47100.0
2009-08-26 15:30:00,12.76,12.82,12.68,12.81,85000.0,8.6105,8.6509,8.5565,8.6442,85000.0
2009-08-27 09:30:00,12.68,12.87,12.32,12.33,61800.0,8.5565,8.6847,8.3135,8.3203,61800.0
2009-08-27 10:00:00,12.32,12.44,12.28,12.42,35600.0,8.3135,8.3945,8.2866,8.381,35600.0
2009-08-27 10:30:00,12.41,12.41,12.28,12.28,32500.0,8.3743,8.3743,8.2866,8.2866,32500.0
2009-08-27 11:00:00,12.28,12.41,12.25,12.4,43800.0,8.2866,8.3743,8.2663,8.3675,43800.0
2009-08-27 11:30:00,12.41,12.48,12.33,12.47,94200.0,8.3743,8.4215,8.3203,8.4148,94200.0
2009-08-27 12:00:00,12.48,12.73,12.48,12.72,26800.0,8.4215,8.5902,8.4215,8.5835,26800.0
2009-08-27 12:30:00,12.72,12.75,12.65,12.72,40300.0,8.5835,8.6037,8.5362,8.5835,40300.0
2009-08-27 13:00:00,12.72,12.77,12.66,12.75,34400.0,8.5835,8.6172,8.543,8.6037,34400.0
2009-08-27 13:30:00,12.75,12.95,12.75,12.86,42200.0,8.6037,8.7387,8.6037,8.6779,42200.0
2009-08-27 14:00:00,12.88,12.97,12.87,12.96,46100.0,8.6914,8.7522,8.6847,8.7454,46100.0
2009-08-27 14:30:00,12.95,13.07,12.93,12.99,65800.0,8.7387,8.8196,8.7252,8.7657,65800.0
2009-08-27 15:00:00,13.0,13.01,12.88,12.93,29100.0,8.7724,8.7792,8.6914,8.7252,29100.0
2009-08-27 15:30:00,12.92,13.04,12.92,13.02,137400.0,8.7184,8.7994,8.7184,8.7859,137400.0
2009-08-28 09:30:00,13.21,13.31,12.85,13.13,107200.0,8.9141,8.9816,8.6712,8.8601,107200.0
2009-08-28 10:00:00,13.14,13.22,12.99,13.03,83800.0,8.8669,8.9209,8.7657,8.7927,83800.0
2009-08-28 10:30:00,13.03,13.17,12.98,13.06,138100.0,8.7927,8.8871,8.7589,8.8129,138100.0
2009-08-28 11:00:00,13.07,13.21,13.0,13.14,58900.0,8.8196,8.9141,8.7724,8.8669,58900.0
2009-08-28 11:30:00,13.14,13.22,13.07,13.1,37300.0,8.8669,8.9209,8.8196,8.8399,37300.0
2009-08-28 12:00:00,13.1,13.18,12.91,13.01,90100.0,8.8399,8.8939,8.7117,8.7792,90100.0
2009-08-28 12:30:00,13.02,13.16,13.02,13.14,20300.0,8.7859,8.8804,8.7859,8.8669,20300.0
2009-08-28 13:00:00,13.14,13.3,13.14,13.29,40900.0,8.8669,8.9749,8.8669,8.9681,40900.0
2009-08-28 13:30:00,13.28,13.3,13.22,13.24,50700.0,8.9614,8.9749,8.9209,8.9344,50700.0
2009-08-28 14:00:00,13.24,13.24,13.11,13.17,68900.0,8.9344,8.9344,8.8466,8.8871,68900.0
2009-08-28 14:30:00,13.16,13.21,13.11,13.17,45800.0,8.8804,8.9141,8.8466,8.8871,45800.0
2009-08-28 15:00:00,13.17,13.27,13.13,13.21,53100.0,8.8871,8.9546,8.8601,8.9141,53100.0
2009-08-28 15:30:00,13.23,13.25,13.14,13.2,152400.0,8.9276,8.9411,8.8669,8.9074,152400.0
2009-08-31 09:30:00,13.0,13.0,12.56,12.97,108300.0,8.7724,8.7724,8.4755,8.7522,108300.0
2009-08-31 10:00:00,12.95,13.06,12.89,13.02,42400.0,8.7387,8.8129,8.6982,8.7859,42400.0
2009-08-31 10:30:00,13.02,13.09,12.97,13.05,53200.0,8.7859,8.8331,8.7522,8.8062,53200.0
2009-08-31 11:00:00,13.06,13.07,12.94,12.95,25500.0,8.8129,8.8196,8.7319,8.7387,25500.0
2009-08-31 11:30:00,12.96,13.04,12.89,12.91,39300.0,8.7454,8.7994,8.6982,8.7117,39300.0
2009-08-31 12:00:00,12.93,12.93,12.87,12.88,52300.0,8.7252,8.7252,8.6847,8.6914,52300.0
2009-08-31 12:30:00,12.87,12.91,12.84,12.87,35100.0,8.6847,8.7117,8.6644,8.6847,35100.0
2009-08-31 13:00:00,12.85,12.87,12.8,12.85,23100.0,8.6712,8.6847,8.6375,8.6712,23100.0
2009-08-31 13:30:00,12.84,12.91,12.84,12.89,28400.0,8.6644,8.7117,8.6644,8.6982,28400.0
2009-08-31 14:00:00,12.88,13.04,12.86,13.02,55900.0,8.6914,8.7994,8.6779,8.7859,55900.0
2009-08-31 14:30:00,13.03,13.06,12.91,12.94,69400.0,8.7927,8.8129,8.7117,8.7319,69400.0
2009-08-31 15:00:00,12.93,13.01,12.89,13.01,83000.0,8.7252,8.7792,8.6982,8.7792,83000.0
2009-08-31 15:30:00,13.01,13.18,12.96,13.08,654900.0,8.7792,8.8939,8.7454,8.8264,654900.0
2009-09-01 09:30:00,12.99,13.2,12.9,13.03,96400.0,8.7657,8.9074,8.7049,8.7927,96400.0
2009-09-01 10:00:00,13.04,13.13,12.96,12.99,98700.0,8.7994,8.8601,8.7454,8.7657,98700.0
2009-09-01 10:30:00,12.98,12.99,12.62,12.67,63000.0,8.7589,8.7657,8.516,8.5497,63000.0
2009-09-01 11:00:00,12.64,12.74,12.25,12.26,104800.0,8.5295,8.597,8.2663,8.2731,104800.0
2009-09-01 11:30:00,12.26,12.31,11.96,12.2,121700.0,8.2731,8.3068,8.0706,8.2326,121700.0
2009-09-01 12:00:00,12.2,12.33,12.15,12.15,37600.0,8.2326,8.3203,8.1988,8.1988,37600.0
2009-09-01 12:30:00,12.14,12.17,12.03,12.03,33900.0,8.1921,8.2123,8.1179,8.1179,33900.0
2009-09-01 13:00:00,12.05,12.07,11.95,12.02,47700.0,8.1314,8.1448,8.0639,8.1111,47700.0
2009-09-01 13:30:00,12.03,12.12,11.96,12.08,57100.0,8.1179,8.1786,8.0706,8.1516,57100.0
2009-09-01 14:00:00,12.08,12.11,12.02,12.04,40500.0,8.1516,8.1718,8.1111,8.1246,40500.0
2009-09-01 14:30:00,12.02,12.06,11.97,12.01,41700.0,8.1111,8.1381,8.0774,8.1044,41700.0
2009-09-01 15:00:00,12.02,12.08,11.95,11.97,83700.0,8.1111,8.1516,8.0639,8.0774,83700.0
2009-09-01 15:30:00,11.95,12.12,11.93,12.0,265500.0,8.0639,8.1786,8.0504,8.0976,265500.0
2009-09-02 09:30:00,12.0,12.2,11.79,11.94,108100.0,8.0976,8.2326,7.9559,8.0571,108100.0
2009-09-02 10:00:00,11.91,12.0,11.81,11.84,68700.0,8.0369,8.0976,7.9694,7.9896,68700.0
2009-09-02 10:30:00,11.83,11.92,11.72,11.92,53300.0,7.9829,8.0436,7.9087,8.0436,53300.0
2009-09-02 11:00:00,11.91,11.91,11.79,11.91,40000.0,8.0369,8.0369,7.9559,8.0369,40000.0
2009-09-02 11:30:00,11.91,12.04,11.85,12.01,99600.0,8.0369,8.1246,7.9964,8.1044,99600.0
2009-09-02 12:00:00,12.02,12.12,11.97,12.08,28300.0,8.1111,8.1786,8.0774,8.1516,28300.0
2009-09-02 12:30:00,12.09,12.18,12.05,12.1,20800.0,8.1583,8.2191,8.1314,8.1651,20800.0
2009-09-02 13:00:00,12.1,12.1,11.97,12.02,44500.0,8.1651,8.1651,8.0774,8.1111,44500.0
2009-09-02 13:30:00,12.03,12.03,11.97,11.98,16800.0,8.1179,8.1179,8.0774,8.0841,16800.0
2009-09-02 14:00:00,11.97,12.07,11.96,12.0,50700.0,8.0774,8.1448,8.0706,8.0976,50700.0
2009-09-02 14:30:00,12.01,12.08,11.97,11.99,30000.0,8.1044,8.1516,8.0774,8.0909,30000.0
2009-09-02 15:00:00,11.98,12.09,11.95,12.0,94800.0,8.0841,8.1583,8.0639,8.0976,94800.0
2009-09-02 15:30:00,12.0,12.05,11.94,11.94,115500.0,8.0976,8.1314,8.0571,8.0571,115500.0
2009-09-03 09:30:00,12.08,12.17,11.78,11.88,73200.0,8.1516,8.2123,7.9492,8.0166,73200.0
2009-09-03 10:00:00,11.88,11.98,11.69,11.84,71400.0,8.0166,8.0841,7.8884,7.9896,71400.0
2009-09-03 10:30:00,11.84,11.86,11.76,11.8,50300.0,7.9896,8.0031,7.9357,7.9627,50300.0
2009-09-03 11:00:00,11.79,11.86,11.73,11.77,49700.0,7.9559,8.0031,7.9154,7.9424,49700.0
2009-09-03 11:30:00,11.77,11.87,11.75,11.85,23200.0,7.9424,8.0099,7.9289,7.9964,23200.0
2009-09-03 12:00:00,11.84,11.85,11.75,11.75,19400.0,7.9896,7.9964,7.9289,7.9289,19400.0
2009-09-03 12:30:00,11.75,11.76,11.71,11.71,14900.0,7.9289,7.9357,7.9019,7.9019,14900.0
2009-09-03 13:00:00,11.72,11.75,11.71,11.72,30500.0,7.9087,7.9289,7.9019,7.9087,30500.0
2009-09-03 13:30:00,11.73,11.75,11.67,11.73,32300.0,7.9154,7.9289,7.8749,7.9154,32300.0
2009-09-03 14:00:00,11.73,11.77,11.67,11.69,17300.0,7.9154,7.9424,7.8749,7.8884,17300.0
2009-09-03 14:30:00,11.69,11.76,11.65,11.75,35300.0,7.8884,7.9357,7.8614,7.9289,35300.0
2009-09-03 15:00:00,11.75,11.84,11.75,11.78,34200.0,7.9289,7.9896,7.9289,7.9492,34200.0
2009-09-03 15:30:00,11.77,11.95,11.77,11.94,93000.0,7.9424,8.0639,7.9424,8.0571,93000.0
2009-09-04 09:30:00,12.02,12.08,11.63,11.75,55100.0,8.1111,8.1516,7.8479,7.9289,55100.0
2009-09-04 10:00:00,11.74,11.82,11.67,11.77,15600.0,7.9222,7.9761,7.8749,7.9424,15600.0
2009-09-04 10:30:00,11.78,11.86,11.74,11.76,13600.0,7.9492,8.0031,7.9222,7.9357,13600.0
2009-09-04 11:00:00,11.77,11.77,11.71,11.74,21000.0,7.9424,7.9424,7.9019,7.9222,21000.0
2009-09-04 11:30:00,11.74,11.82,11.72,11.8,21000.0,7.9222,7.9761,7.9087,7.9627,21000.0
2009-09-04 12:00:00,11.83,11.88,11.8,11.87,14200.0,7.9829,8.0166,7.9627,8.0099,14200.0
2009-09-04 12:30:00,11.87,11.87,11.77,11.78,16800.0,8.0099,8.0099,7.9424,7.9492,16800.0
2009-09-04 13:00:00,11.79,11.82,11.75,11.81,27900.0,7.9559,7.9761,7.9289,7.9694,27900.0
2009-09-04 13:30:00,11.81,11.83,11.75,11.75,12500.0,7.9694,7.9829,7.9289,7.9289,12500.0
2009-09-04 14:00:00,11.76,11.8,11.73,11.73,20700.0,7.9357,7.9627,7.9154,7.9154,20700.0
2009-09-04 14:30:00,11.74,11.81,11.72,11.81,21000.0,7.9222,7.9694,7.9087,7.9694,21000.0
2009-09-04 15:00:00,11.81,11.82,11.77,11.79,26900.0,7.9694,7.9761,7.9424,7.9559,26900.0
2009-09-04 15:30:00,11.79,11.96,11.76,11.93,152300.0,7.9559,8.0706,7.9357,8.0504,152300.0
2009-09-08 09:30:00,12.08,12.26,11.89,11.89,30900.0,8.1516,8.2731,8.0234,8.0234,30900.0
2009-09-08 10:00:00,11.88,12.04,11.84,11.96,25800.0,8.0166,8.1246,7.9896,8.0706,25800.0
2009-09-08 10:30:00,11.97,12.16,11.97,12.13,41200.0,8.0774,8.2056,8.0774,8.1853,41200.0
2009-09-08 11:00:00,12.13,12.13,12.01,12.1,14200.0,8.1853,8.1853,8.1044,8.1651,14200.0
2009-09-08 11:30:00,12.1,12.13,12.02,12.07,19900.0,8.1651,8.1853,8.1111,8.1448,19900.0
2009-09-08 12:00:00,12.07,12.09,12.0,12.07,14100.0,8.1448,8.1583,8.0976,8.1448,14100.0
2009-09-08 12:30:00,12.07,12.1,12.04,12.08,13700.0,8.1448,8.1651,8.1246,8.1516,13700.0
2009-09-08 13:00:00,12.08,12.12,12.01,12.09,19400.0,8.1516,8.1786,8.1044,8.1583,19400.0
2009-09-08 13:30:00,12.1,12.13,12.04,12.11,20800.0,8.1651,8.1853,8.1246,8.1718,20800.0
2009-09-08 14:00:00,12.11,12.17,12.04,12.17,28800.0,8.1718,8.2123,8.1246,8.2123,28800.0
2009-09-08 14:30:00,12.17,12.2,12.1,12.1,31100.0,8.2123,8.2326,8.1651,8.1651,31100.0
2009-09-08 15:00:00,12.1,12.1,12.0,12.0,74400.0,8.1651,8.1651,8.0976,8.0976,74400.0
2009-09-08 15:30:00,12.0,12.03,11.98,12.03,110900.0,8.0976,8.1179,8.0841,8.1179,110900.0
2009-09-09 09:30:00,12.05,12.22,11.97,12.0,133700.0,8.1314,8.2461,8.0774,8.0976,133700.0
2009-09-09 10:00:00,12.0,12.07,11.98,11.99,33100.0,8.0976,8.1448,8.0841,8.0909,33100.0
2009-09-09 10:30:00,12.0,12.06,11.96,12.03,39800.0,8.0976,8.1381,8.0706,8.1179,39800.0
2009-09-09 11:00:00,12.04,12.19,12.04,12.19,46600.0,8.1246,8.2258,8.1246,8.2258,46600.0
2009-09-09 11:30:00,12.17,12.35,12.17,12.27,99400.0,8.2123,8.3338,8.2123,8.2798,99400.0
2009-09-09 12:00:00,12.27,12.34,12.22,12.23,48800.0,8.2798,8.327,8.2461,8.2528,48800.0
2009-09-09 12:30:00,12.22,12.24,12.17,12.22,20700.0,8.2461,8.2596,8.2123,8.2461,20700.0
2009-09-09 13:00:00,12.23,12.35,12.19,12.29,65200.0,8.2528,8.3338,8.2258,8.2933,65200.0
2009-09-09 13:30:00,12.29,12.31,12.21,12.22,20300.0,8.2933,8.3068,8.2393,8.2461,20300.0
2009-09-09 14:00:00,12.23,12.25,12.12,12.16,26900.0,8.2528,8.2663,8.1786,8.2056,26900.0
2009-09-09 14:30:00,12.15,12.22,12.1,12.15,27000.0,8.1988,8.2461,8.1651,8.1988,27000.0
2009-09-09 15:00:00,12.15,12.23,12.15,12.19,34900.0,8.1988,8.2528,8.1988,8.2258,34900.0
2009-09-09 15:30:00,12.19,12.4,12.14,12.25,172700.0,8.2258,8.3675,8.1921,8.2663,172700.0
2009-09-10 09:30:00,12.07,12.21,11.97,12.06,28900.0,8.1448,8.2393,8.0774,8.1381,28900.0
2009-09-10 10:00:00,12.08,12.17,12.06,12.11,14700.0,8.1516,8.2123,8.1381,8.1718,14700.0
2009-09-10 10:30:00,12.11,12.16,12.04,12.1,31300.0,8.1718,8.2056,8.1246,8.1651,31300.0
2009-09-10 11:00:00,12.1,12.14,12.01,12.05,17800.0,8.1651,8.1921,8.1044,8.1314,17800.0
2009-09-10 11:30:00,12.05,12.1,12.04,12.06,14900.0,8.1314,8.1651,8.1246,8.1381,14900.0
2009-09-10 12:00:00,12.06,12.1,12.05,12.08,28700.0,8.1381,8.1651,8.1314,8.1516,28700.0
2009-09-10 12:30:00,12.09,12.13,12.08,12.13,16500.0,8.1583,8.1853,8.1516,8.1853,16500.0
2009-09-10 13:00:00,12.12,12.15,12.09,12.13,21100.0,8.1786,8.1988,8.1583,8.1853,21100.0
2009-09-10 13:30:00,12.14,12.25,12.12,12.21,31600.0,8.1921,8.2663,8.1786,8.2393,31600.0
2009-09-10 14:00:00,12.21,12.25,12.18,12.19,29800.0,8.2393,8.2663,8.2191,8.2258,29800.0
2009-09-10 14:30:00,12.2,12.23,12.17,12.2,33800.0,8.2326,8.2528,8.2123,8.2326,33800.0
2009-09-10 15:00:00,12.2,12.21,12.11,12.2,31200.0,8.2326,8.2393,8.1718,8.2326,31200.0
2009-09-10 15:30:00,12.17,12.24,12.17,12.2,110200.0,8.2123,8.2596,8.2123,8.2326,110200.0
2009-09-11 09:30:00,12.11,12.27,12.0,12.23,58400.0,8.1718,8.2798,8.0976,8.2528,58400.0
2009-09-11 10:00:00,12.22,12.3,12.08,12.18,33200.0,8.2461,8.3001,8.1516,8.2191,33200.0
2009-09-11 10:30:00,12.21,12.3,12.19,12.23,27100.0,8.2393,8.3001,8.2258,8.2528,27100.0
2009-09-11 11:00:00,12.22,12.28,12.22,12.22,14600.0,8.2461,8.2866,8.2461,8.2461,14600.0
2009-09-11 11:30:00,12.21,12.25,12.17,12.24,8400.0,8.2393,8.2663,8.2123,8.2596,8400.0
2009-09-11 12:00:00,12.26,12.26,12.11,12.13,15500.0,8.2731,8.2731,8.1718,8.1853,15500.0
2009-09-11 12:30:00,12.11,12.22,12.03,12.17,28800.0,8.1718,8.2461,8.1179,8.2123,28800.0
2009-09-11 13:00:00,12.16,12.23,12.16,12.2,14800.0,8.2056,8.2528,8.2056,8.2326,14800.0
2009-09-11 13:30:00,12.2,12.21,12.1,12.1,14000.0,8.2326,8.2393,8.1651,8.1651,14000.0
2009-09-11 14:00:00,12.1,12.21,12.1,12.2,26500.0,8.1651,8.2393,8.1651,8.2326,26500.0
2009-09-11 14:30:00,12.2,12.24,12.16,12.17,43300.0,8.2326,8.2596,8.2056,8.2123,43300.0
2009-09-11 15:00:00,12.16,12.27,12.16,12.24,44200.0,8.2056,8.2798,8.2056,8.2596,44200.0
2009-09-11 15:30:00,12.23,12.27,12.19,12.19,83300.0,8.2528,8.2798,8.2258,8.2258,83300.0
2009-09-14 09:30:00,12.19,12.3,12.01,12.08,69700.0,8.2258,8.3001,8.1044,8.1516,69700.0
2009-09-14 10:00:00,12.08,12.09,11.92,12.02,86100.0,8.1516,8.1583,8.0436,8.1111,86100.0
2009-09-14 10:30:00,12.02,12.11,12.01,12.04,25300.0,8.1111,8.1718,8.1044,8.1246,25300.0
2009-09-14 11:00:00,12.05,12.09,12.01,12.03,55900.0,8.1314,8.1583,8.1044,8.1179,55900.0
2009-09-14 11:30:00,12.03,12.07,12.0,12.03,22600.0,8.1179,8.1448,8.0976,8.1179,22600.0
2009-09-14 12:00:00,12.03,12.06,12.02,12.04,24500.0,8.1179,8.1381,8.1111,8.1246,24500.0
2009-09-14 12:30:00,12.04,12.08,12.01,12.07,28900.0,8.1246,8.1516,8.1044,8.1448,28900.0
2009-09-14 13:00:00,12.07,12.08,11.99,12.06,22100.0,8.1448,8.1516,8.0909,8.1381,22100.0
2009-09-14 13:30:00,12.05,12.07,12.04,12.06,31100.0,8.1314,8.1448,8.1246,8.1381,31100.0
2009-09-14 14:00:00,12.05,12.06,12.04,12.05,35800.0,8.1314,8.1381,8.1246,8.1314,35800.0
2009-09-14 14:30:00,12.06,12.13,12.06,12.13,66100.0,8.1381,8.1853,8.1381,8.1853,66100.0
2009-09-14 15:00:00,12.13,12.17,12.11,12.11,63500.0,8.1853,8.2123,8.1718,8.1718,63500.0
2009-09-14 15:30:00,12.11,12.19,12.11,12.18,158900.0,8.1718,8.2258,8.1718,8.2191,158900.0
2009-09-15 09:30:00,12.13,12.28,12.03,12.07,27700.0,8.1853,8.2866,8.1179,8.1448,27700.0
2009-09-15 10:00:00,12.05,12.09,11.95,12.09,40500.0,8.1314,8.1583,8.0639,8.1583,40500.0
2009-09-15 10:30:00,12.11,12.19,12.09,12.18,70300.0,8.1718,8.2258,8.1583,8.2191,70300.0
2009-09-15 11:00:00,12.18,12.18,12.05,12.08,25400.0,8.2191,8.2191,8.1314,8.1516,25400.0
2009-09-15 11:30:00,12.08,12.16,12.08,12.13,39100.0,8.1516,8.2056,8.1516,8.1853,39100.0
2009-09-15 12:00:00,12.11,12.25,12.11,12.16,33700.0,8.1718,8.2663,8.1718,8.2056,33700.0
2009-09-15 12:30:00,12.17,12.23,12.17,12.22,40700.0,8.2123,8.2528,8.2123,8.2461,40700.0
2009-09-15 13:00:00,12.22,12.3,12.21,12.24,79700.0,8.2461,8.3001,8.2393,8.2596,79700.0
2009-09-15 13:30:00,12.24,12.28,12.24,12.28,48800.0,8.2596,8.2866,8.2596,8.2866,48800.0
2009-09-15 14:00:00,12.27,12.52,12.27,12.52,61900.0,8.2798,8.4485,8.2798,8.4485,61900.0
2009-09-15 14:30:00,12.52,12.54,12.37,12.48,75600.0,8.4485,8.462,8.3473,8.4215,75600.0
2009-09-15 15:00:00,12.49,12.56,12.46,12.49,76100.0,8.4283,8.4755,8.408,8.4283,76100.0
2009-09-15 15:30:00,12.49,12.5,12.4,12.44,181100.0,8.4283,8.435,8.3675,8.3945,181100.0
2009-09-16 09:30:00,12.57,12.78,12.54,12.78,49200.0,8.4822,8.624,8.462,8.624,49200.0
2009-09-16 10:00:00,12.78,13.0,12.78,12.96,70200.0,8.624,8.7724,8.624,8.7454,70200.0
2009-09-16 10:30:00,12.97,13.09,12.89,13.07,34900.0,8.7522,8.8331,8.6982,8.8196,34900.0
2009-09-16 11:00:00,13.06,13.23,13.05,13.15,56500.0,8.8129,8.9276,8.8062,8.8736,56500.0
2009-09-16 11:30:00,13.16,13.25,13.16,13.23,48200.0,8.8804,8.9411,8.8804,8.9276,48200.0
2009-09-16 12:00:00,13.24,13.38,13.22,13.24,81800.0,8.9344,9.0288,8.9209,8.9344,81800.0
2009-09-16 12:30:00,13.26,13.41,13.14,13.38,54000.0,8.9479,9.0491,8.8669,9.0288,54000.0
2009-09-16 13:00:00,13.4,13.5,13.38,13.5,45600.0,9.0423,9.1098,9.0288,9.1098,45600.0
2009-09-16 13:30:00,13.49,13.49,13.33,13.4,49300.0,9.1031,9.1031,8.9951,9.0423,49300.0
2009-09-16 14:00:00,13.4,13.44,13.29,13.3,45900.0,9.0423,9.0693,8.9681,8.9749,45900.0
2009-09-16 14:30:00,13.3,13.36,13.27,13.33,61000.0,8.9749,9.0153,8.9546,8.9951,61000.0
2009-09-16 15:00:00,13.33,13.34,13.28,13.3,86000.0,8.9951,9.0018,8.9614,8.9749,86000.0
2009-09-16 15:30:00,13.3,13.41,13.3,13.39,131300.0,8.9749,9.0491,8.9749,9.0356,131300.0
2009-09-17 09:30:00,13.34,13.72,13.29,13.69,51700.0,9.0018,9.2583,8.9681,9.238,51700.0
2009-09-17 10:00:00,13.69,13.8,13.4,13.42,50100.0,9.238,9.3123,9.0423,9.0558,50100.0
2009-09-17 10:30:00,13.44,13.6,13.4,13.41,43400.0,9.0693,9.1773,9.0423,9.0491,43400.0
2009-09-17 11:00:00,13.41,13.5,13.41,13.49,27000.0,9.0491,9.1098,9.0491,9.1031,27000.0
2009-09-17 11:30:00,13.5,13.5,13.26,13.26,34600.0,9.1098,9.1098,8.9479,8.9479,34600.0
2009-09-17 12:00:00,13.26,13.27,13.01,13.1,68300.0,8.9479,8.9546,8.7792,8.8399,68300.0
2009-09-17 12:30:00,13.12,13.17,12.96,12.99,44200.0,8.8534,8.8871,8.7454,8.7657,44200.0
2009-09-17 13:00:00,12.97,13.03,12.95,13.0,48000.0,8.7522,8.7927,8.7387,8.7724,48000.0
2009-09-17 13:30:00,13.0,13.19,12.99,13.19,23500.0,8.7724,8.9006,8.7657,8.9006,23500.0
2009-09-17 14:00:00,13.19,13.2,12.99,13.04,31300.0,8.9006,8.9074,8.7657,8.7994,31300.0
2009-09-17 14:30:00,13.03,13.2,13.0,13.14,44800.0,8.7927,8.9074,8.7724,8.8669,44800.0
2009-09-17 15:00:00,13.14,13.15,13.06,13.13,61100.0,8.8669,8.8736,8.8129,8.8601,61100.0
2009-09-17 15:30:00,13.12,13.14,13.01,13.05,153900.0,8.8534,8.8669,8.7792,8.8062,153900.0
2009-09-18 09:30:00,12.92,12.98,12.67,12.76,251700.0,8.7184,8.7589,8.5497,8.6105,251700.0
2009-09-18 10:00:00,12.76,12.79,12.66,12.67,37600.0,8.6105,8.6307,8.543,8.5497,37600.0
2009-09-18 10:30:00,12.68,12.77,12.65,12.7,32300.0,8.5565,8.6172,8.5362,8.57,32300.0
2009-09-18 11:00:00,12.71,12.74,12.65,12.65,22300.0,8.5767,8.597,8.5362,8.5362,22300.0
2009-09-18 11:30:00,12.65,12.66,12.56,12.6,38600.0,8.5362,8.543,8.4755,8.5025,38600.0
2009-09-18 12:00:00,12.6,12.62,12.49,12.51,32000.0,8.5025,8.516,8.4283,8.4418,32000.0
2009-09-18 12:30:00,12.51,12.55,12.46,12.55,36700.0,8.4418,8.4688,8.408,8.4688,36700.0
2009-09-18 13:00:00,12.55,12.58,12.52,12.56,29400.0,8.4688,8.489,8.4485,8.4755,29400.0
2009-09-18 13:30:00,12.58,12.62,12.56,12.59,30700.0,8.489,8.516,8.4755,8.4957,30700.0
2009-09-18 14:00:00,12.59,12.79,12.59,12.79,48800.0,8.4957,8.6307,8.4957,8.6307,48800.0
2009-09-18 14:30:00,12.8,12.82,12.77,12.81,34100.0,8.6375,8.6509,8.6172,8.6442,34100.0
2009-09-18 15:00:00,12.81,13.0,12.8,12.98,63600.0,8.6442,8.7724,8.6375,8.7589,63600.0
2009-09-18 15:30:00,12.97,13.0,12.78,12.8,188600.0,8.7522,8.7724,8.624,8.6375,188600.0
2009-09-21 09:30:00,12.55,12.72,12.45,12.62,39100.0,8.4688,8.5835,8.4013,8.516,39100.0
2009-09-21 10:00:00,12.64,12.67,12.47,12.47,54500.0,8.5295,8.5497,8.4148,8.4148,54500.0
2009-09-21 10:30:00,12.47,12.47,12.3,12.3,49200.0,8.4148,8.4148,8.3001,8.3001,49200.0
2009-09-21 11:00:00,12.3,12.51,12.3,12.5,33900.0,8.3001,8.4418,8.3001,8.435,33900.0
2009-09-21 11:30:00,12.51,12.57,12.49,12.51,27700.0,8.4418,8.4822,8.4283,8.4418,27700.0
2009-09-21 12:00:00,12.51,12.54,12.38,12.42,20600.0,8.4418,8.462,8.354,8.381,20600.0
2009-09-21 12:30:00,12.42,12.44,12.38,12.4,15100.0,8.381,8.3945,8.354,8.3675,15100.0
2009-09-21 13:00:00,12.42,12.43,12.36,12.42,22100.0,8.381,8.3878,8.3405,8.381,22100.0
2009-09-21 13:30:00,12.41,12.45,12.41,12.44,16900.0,8.3743,8.4013,8.3743,8.3945,16900.0
2009-09-21 14:00:00,12.45,12.51,12.44,12.47,20400.0,8.4013,8.4418,8.3945,8.4148,20400.0
2009-09-21 14:30:00,12.47,12.47,12.42,12.42,21300.0,8.4148,8.4148,8.381,8.381,21300.0
2009-09-21 15:00:00,12.42,12.64,12.41,12.6,83700.0,8.381,8.5295,8.3743,8.5025,83700.0
2009-09-21 15:30:00,12.59,12.69,12.55,12.6,178500.0,8.4957,8.5632,8.4688,8.5025,178500.0
2009-09-22 09:30:00,12.75,12.83,12.53,12.55,39500.0,8.6037,8.6577,8.4553,8.4688,39500.0
2009-09-22 10:00:00,12.54,12.71,12.46,12.7,35500.0,8.462,8.5767,8.408,8.57,35500.0
2009-09-22 10:30:00,12.7,12.71,12.57,12.67,24400.0,8.57,8.5767,8.4822,8.5497,24400.0
2009-09-22 11:00:00,12.68,12.81,12.68,12.73,24000.0,8.5565,8.6442,8.5565,8.5902,24000.0
2009-09-22 11:30:00,12.72,12.85,12.69,12.85,36700.0,8.5835,8.6712,8.5632,8.6712,36700.0
2009-09-22 12:00:00,12.85,12.99,12.83,12.98,44000.0,8.6712,8.7657,8.6577,8.7589,44000.0
2009-09-22 12:30:00,12.98,13.08,12.98,13.07,48700.0,8.7589,8.8264,8.7589,8.8196,48700.0
2009-09-22 13:00:00,13.07,13.11,12.97,12.98,19600.0,8.8196,8.8466,8.7522,8.7589,19600.0
2009-09-22 13:30:00,12.97,13.04,12.97,13.04,34300.0,8.7522,8.7994,8.7522,8.7994,34300.0
2009-09-22 14:00:00,13.03,13.04,12.96,13.0,22000.0,8.7927,8.7994,8.7454,8.7724,22000.0
2009-09-22 14:30:00,13.01,13.02,12.96,13.0,40400.0,8.7792,8.7859,8.7454,8.7724,40400.0
2009-09-22 15:00:00,13.0,13.02,12.96,12.98,46100.0,8.7724,8.7859,8.7454,8.7589,46100.0
2009-09-22 15:30:00,12.98,13.07,12.95,13.0,73400.0,8.7589,8.8196,8.7387,8.7724,73400.0
2009-09-23 09:30:00,13.21,13.22,12.94,13.03,65600.0,8.9141,8.9209,8.7319,8.7927,65600.0
2009-09-23 10:00:00,13.03,13.12,12.97,13.08,29800.0,8.7927,8.8534,8.7522,8.8264,29800.0
2009-09-23 10:30:00,13.07,13.07,12.94,12.94,21400.0,8.8196,8.8196,8.7319,8.7319,21400.0
2009-09-23 11:00:00,12.95,13.01,12.91,13.0,19300.0,8.7387,8.7792,8.7117,8.7724,19300.0
2009-09-23 11:30:00,13.01,13.18,13.01,13.16,13700.0,8.7792,8.8939,8.7792,8.8804,13700.0
2009-09-23 12:00:00,13.16,13.17,13.06,13.08,18500.0,8.8804,8.8871,8.8129,8.8264,18500.0
2009-09-23 12:30:00,13.09,13.09,13.0,13.06,9600.0,8.8331,8.8331,8.7724,8.8129,9600.0
2009-09-23 13:00:00,13.06,13.08,13.01,13.07,7700.0,8.8129,8.8264,8.7792,8.8196,7700.0
2009-09-23 13:30:00,13.06,13.07,13.03,13.04,12800.0,8.8129,8.8196,8.7927,8.7994,12800.0
2009-09-23 14:00:00,13.04,13.18,12.97,13.15,34800.0,8.7994,8.8939,8.7522,8.8736,34800.0
2009-09-23 14:30:00,13.15,13.25,13.0,13.01,40600.0,8.8736,8.9411,8.7724,8.7792,40600.0
2009-09-23 15:00:00,13.05,13.11,12.95,13.0,34200.0,8.8062,8.8466,8.7387,8.7724,34200.0
2009-09-23 15:30:00,12.99,13.0,12.79,12.79,122800.0,8.7657,8.7724,8.6307,8.6307,122800.0
2009-09-24 09:30:00,13.24,13.5,13.01,13.15,157800.0,8.9344,9.1098,8.7792,8.8736,157800.0
2009-09-24 10:00:00,13.14,13.14,12.74,12.8,76800.0,8.8669,8.8669,8.597,8.6375,76800.0
2009-09-24 10:30:00,12.81,13.0,12.69,12.99,60500.0,8.6442,8.7724,8.5632,8.7657,60500.0
2009-09-24 11:00:00,12.99,13.03,12.88,12.9,17200.0,8.7657,8.7927,8.6914,8.7049,17200.0
2009-09-24 11:30:00,12.93,13.05,12.86,12.98,25300.0,8.7252,8.8062,8.6779,8.7589,25300.0
2009-09-24 12:00:00,13.0,13.0,12.79,12.79,14800.0,8.7724,8.7724,8.6307,8.6307,14800.0
2009-09-24 12:30:00,12.79,12.82,12.6,12.61,37000.0,8.6307,8.6509,8.5025,8.5092,37000.0
2009-09-24 13:00:00,12.62,12.72,12.6,12.62,20600.0,8.516,8.5835,8.5025,8.516,20600.0
2009-09-24 13:30:00,12.64,12.64,12.4,12.42,52200.0,8.5295,8.5295,8.3675,8.381,52200.0
2009-09-24 14:00:00,12.42,12.48,12.27,12.39,59100.0,8.381,8.4215,8.2798,8.3608,59100.0
2009-09-24 14:30:00,12.38,12.68,12.38,12.66,45200.0,8.354,8.5565,8.354,8.543,45200.0
2009-09-24 15:00:00,12.66,12.74,12.6,12.69,36800.0,8.543,8.597,8.5025,8.5632,36800.0
2009-09-24 15:30:00,12.69,12.73,12.6,12.63,84800.0,8.5632,8.5902,8.5025,8.5227,84800.0
2009-09-25 09:30:00,12.56,12.74,12.35,12.37,53400.0,8.4755,8.597,8.3338,8.3473,53400.0
2009-09-25 10:00:00,12.33,12.7,12.27,12.67,80000.0,8.3203,8.57,8.2798,8.5497,80000.0
2009-09-25 10:30:00,12.67,12.71,12.6,12.62,54100.0,8.5497,8.5767,8.5025,8.516,54100.0
2009-09-25 11:00:00,12.63,12.65,12.41,12.45,16800.0,8.5227,8.5362,8.3743,8.4013,16800.0
2009-09-25 11:30:00,12.46,12.48,12.28,12.35,31300.0,8.408,8.4215,8.2866,8.3338,31300.0
2009-09-25 12:00:00,12.34,12.4,12.2,12.27,40300.0,8.327,8.3675,8.2326,8.2798,40300.0
2009-09-25 12:30:00,12.29,12.31,12.21,12.21,16300.0,8.2933,8.3068,8.2393,8.2393,16300.0
2009-09-25 13:00:00,12.2,12.23,12.1,12.18,36200.0,8.2326,8.2528,8.1651,8.2191,36200.0
2009-09-25 13:30:00,12.18,12.26,12.11,12.26,28100.0,8.2191,8.2731,8.1718,8.2731,28100.0
2009-09-25 14:00:00,12.28,12.34,12.23,12.27,35000.0,8.2866,8.327,8.2528,8.2798,35000.0
2009-09-25 14:30:00,12.26,12.49,12.25,12.49,34800.0,8.2731,8.4283,8.2663,8.4283,34800.0
2009-09-25 15:00:00,12.49,12.51,12.41,12.44,43000.0,8.4283,8.4418,8.3743,8.3945,43000.0
2009-09-25 15:30:00,12.44,12.45,12.25,12.31,136800.0,8.3945,8.4013,8.2663,8.3068,136800.0
2009-09-28 09:30:00,12.39,12.5,12.24,12.26,52400.0,8.3608,8.435,8.2596,8.2731,52400.0
2009-09-28 10:00:00,12.26,12.41,12.25,12.39,29300.0,8.2731,8.3743,8.2663,8.3608,29300.0
2009-09-28 10:30:00,12.41,12.48,12.38,12.45,30300.0,8.3743,8.4215,8.354,8.4013,30300.0
2009-09-28 11:00:00,12.46,12.66,12.44,12.66,24400.0,8.408,8.543,8.3945,8.543,24400.0
2009-09-28 11:30:00,12.65,12.73,12.65,12.68,13900.0,8.5362,8.5902,8.5362,8.5565,13900.0
2009-09-28 12:00:00,12.68,12.76,12.65,12.74,18600.0,8.5565,8.6105,8.5362,8.597,18600.0
2009-09-28 12:30:00,12.75,12.78,12.72,12.73,21700.0,8.6037,8.624,8.5835,8.5902,21700.0
2009-09-28 13:00:00,12.74,12.77,12.73,12.76,22300.0,8.597,8.6172,8.5902,8.6105,22300.0
2009-09-28 13:30:00,12.77,12.83,12.76,12.79,28300.0,8.6172,8.6577,8.6105,8.6307,28300.0
2009-09-28 14:00:00,12.78,12.87,12.77,12.86,30800.0,8.624,8.6847,8.6172,8.6779,30800.0
2009-09-28 14:30:00,12.85,12.86,12.78,12.79,36600.0,8.6712,8.6779,8.624,8.6307,36600.0
2009-09-28 15:00:00,12.78,12.82,12.76,12.81,40200.0,8.624,8.6509,8.6105,8.6442,40200.0
2009-09-28 15:30:00,12.82,12.85,12.72,12.83,74600.0,8.6509,8.6712,8.5835,8.6577,74600.0
2009-09-29 09:30:00,12.85,12.88,12.69,12.7,50900.0,8.6712,8.6914,8.5632,8.57,50900.0
2009-09-29 10:00:00,12.68,12.79,12.55,12.77,41400.0,8.5565,8.6307,8.4688,8.6172,41400.0
2009-09-29 10:30:00,12.77,12.81,12.58,12.58,18100.0,8.6172,8.6442,8.489,8.489,18100.0
2009-09-29 11:00:00,12.58,12.61,12.56,12.58,16800.0,8.489,8.5092,8.4755,8.489,16800.0
2009-09-29 11:30:00,12.58,12.58,12.44,12.45,19800.0,8.489,8.489,8.3945,8.4013,19800.0
2009-09-29 12:00:00,12.44,12.45,12.34,12.39,35400.0,8.3945,8.4013,8.327,8.3608,35400.0
2009-09-29 12:30:00,12.37,12.4,12.33,12.35,24000.0,8.3473,8.3675,8.3203,8.3338,24000.0
2009-09-29 13:00:00,12.37,12.48,12.33,12.44,47400.0,8.3473,8.4215,8.3203,8.3945,47400.0
2009-09-29 13:30:00,12.45,12.5,12.43,12.46,27400.0,8.4013,8.435,8.3878,8.408,27400.0
2009-09-29 14:00:00,12.47,12.48,12.44,12.47,15400.0,8.4148,8.4215,8.3945,8.4148,15400.0
2009-09-29 14:30:00,12.47,12.5,12.43,12.46,33700.0,8.4148,8.435,8.3878,8.408,33700.0
2009-09-29 15:00:00,12.48,12.56,12.48,12.54,44300.0,8.4215,8.4755,8.4215,8.462,44300.0
2009-09-29 15:30:00,12.52,12.58,12.5,12.54,142000.0,8.4485,8.489,8.435,8.462,142000.0
2009-09-30 09:30:00,12.62,12.75,12.12,12.25,81300.0,8.516,8.6037,8.1786,8.2663,81300.0
2009-09-30 10:00:00,12.25,12.29,12.16,12.22,46500.0,8.2663,8.2933,8.2056,8.2461,46500.0
2009-09-30 10:30:00,12.22,12.37,12.21,12.35,42700.0,8.2461,8.3473,8.2393,8.3338,42700.0
2009-09-30 11:00:00,12.35,12.5,12.31,12.5,50000.0,8.3338,8.435,8.3068,8.435,50000.0
2009-09-30 11:30:00,12.5,12.57,12.48,12.55,28200.0,8.435,8.4822,8.4215,8.4688,28200.0
2009-09-30 12:00:00,12.55,12.71,12.53,12.68,38100.0,8.4688,8.5767,8.4553,8.5565,38100.0
2009-09-30 12:30:00,12.67,12.7,12.61,12.69,34200.0,8.5497,8.57,8.5092,8.5632,34200.0
2009-09-30 13:00:00,12.69,12.75,12.64,12.65,93400.0,8.5632,8.6037,8.5295,8.5362,93400.0
2009-09-30 13:30:00,12.63,12.74,12.6,12.68,41800.0,8.5227,8.597,8.5025,8.5565,41800.0
2009-09-30 14:00:00,12.68,12.76,12.63,12.76,33900.0,8.5565,8.6105,8.5227,8.6105,33900.0
2009-09-30 14:30:00,12.76,12.81,12.65,12.65,61300.0,8.6105,8.6442,8.5362,8.5362,61300.0
2009-09-30 15:00:00,12.63,12.63,12.39,12.39,67400.0,8.5227,8.5227,8.3608,8.3608,67400.0
2009-09-30 15:30:00,12.4,12.54,12.4,12.45,93600.0,8.3675,8.462,8.3675,8.4013,93600.0
2009-10-01 09:30:00,12.35,12.54,12.24,12.35,37800.0,8.3338,8.462,8.2596,8.3338,37800.0
2009-10-01 10:00:00,12.37,12.42,12.25,12.37,43100.0,8.3473,8.381,8.2663,8.3473,43100.0
2009-10-01 10:30:00,12.37,12.37,12.29,12.32,25800.0,8.3473,8.3473,8.2933,8.3135,25800.0
2009-10-01 11:00:00,12.31,12.32,12.01,12.03,66600.0,8.3068,8.3135,8.1044,8.1179,66600.0
2009-10-01 11:30:00,12.07,12.08,11.94,12.06,44700.0,8.1448,8.1516,8.0571,8.1381,44700.0
2009-10-01 12:00:00,12.08,12.15,12.02,12.14,19200.0,8.1516,8.1988,8.1111,8.1921,19200.0
2009-10-01 12:30:00,12.14,12.15,12.03,12.05,16700.0,8.1921,8.1988,8.1179,8.1314,16700.0
2009-10-01 13:00:00,12.05,12.07,11.78,11.79,79000.0,8.1314,8.1448,7.9492,7.9559,79000.0
2009-10-01 13:30:00,11.8,11.89,11.78,11.82,40700.0,7.9627,8.0234,7.9492,7.9761,40700.0
2009-10-01 14:00:00,11.83,11.99,11.83,11.95,40600.0,7.9829,8.0909,7.9829,8.0639,40600.0
2009-10-01 14:30:00,11.95,11.97,11.88,11.88,39300.0,8.0639,8.0774,8.0166,8.0166,39300.0
2009-10-01 15:00:00,11.9,11.9,11.69,11.76,97200.0,8.0301,8.0301,7.8884,7.9357,97200.0
2009-10-01 15:30:00,11.75,11.9,11.73,11.79,183100.0,7.9289,8.0301,7.9154,7.9559,183100.0
2009-10-02 09:30:00,11.62,11.68,11.28,11.46,94600.0,7.8412,7.8817,7.6118,7.7332,94600.0
2009-10-02 10:00:00,11.45,11.81,11.42,11.8,49700.0,7.7265,7.9694,7.7062,7.9627,49700.0
2009-10-02 10:30:00,11.8,11.97,11.59,11.62,51300.0,7.9627,8.0774,7.8209,7.8412,51300.0
2009-10-02 11:00:00,11.63,11.86,11.61,11.64,27900.0,7.8479,8.0031,7.8344,7.8547,27900.0
2009-10-02 11:30:00,11.66,11.72,11.55,11.64,29200.0,7.8682,7.9087,7.794,7.8547,29200.0
2009-10-02 12:00:00,11.64,11.83,11.64,11.74,32400.0,7.8547,7.9829,7.8547,7.9222,32400.0
2009-10-02 12:30:00,11.75,11.87,11.74,11.87,25000.0,7.9289,8.0099,7.9222,8.0099,25000.0
2009-10-02 13:00:00,11.87,11.96,11.86,11.9,14900.0,8.0099,8.0706,8.0031,8.0301,14900.0
2009-10-02 13:30:00,11.89,11.93,11.81,11.85,19900.0,8.0234,8.0504,7.9694,7.9964,19900.0
2009-10-02 14:00:00,11.84,11.91,11.8,11.9,18000.0,7.9896,8.0369,7.9627,8.0301,18000.0
2009-10-02 14:30:00,11.9,12.0,11.9,11.99,67700.0,8.0301,8.0976,8.0301,8.0909,67700.0
2009-10-02 15:00:00,11.99,11.99,11.86,11.86,84900.0,8.0909,8.0909,8.0031,8.0031,84900.0
2009-10-02 15:30:00,11.86,11.98,11.81,11.85,110300.0,8.0031,8.0841,7.9694,7.9964,110300.0
2009-10-05 09:30:00,12.05,12.2,11.85,11.96,49100.0,8.1314,8.2326,7.9964,8.0706,49100.0
2009-10-05 10:00:00,11.98,12.35,11.94,11.97,46900.0,8.0841,8.3338,8.0571,8.0774,46900.0
2009-10-05 10:30:00,11.99,12.06,11.94,12.06,16500.0,8.0909,8.1381,8.0571,8.1381,16500.0
2009-10-05 11:00:00,12.06,12.09,11.94,11.95,16100.0,8.1381,8.1583,8.0571,8.0639,16100.0
2009-10-05 11:30:00,11.96,12.0,11.88,11.99,29000.0,8.0706,8.0976,8.0166,8.0909,29000.0
2009-10-05 12:00:00,11.99,12.0,11.97,11.98,21500.0,8.0909,8.0976,8.0774,8.0841,21500.0
2009-10-05 12:30:00,11.99,12.08,11.97,12.06,27200.0,8.0909,8.1516,8.0774,8.1381,27200.0
2009-10-05 13:00:00,12.06,12.15,12.02,12.14,20300.0,8.1381,8.1988,8.1111,8.1921,20300.0
2009-10-05 13:30:00,12.15,12.17,12.06,12.16,32400.0,8.1988,8.2123,8.1381,8.2056,32400.0
2009-10-05 14:00:00,12.17,12.24,12.12,12.16,46200.0,8.2123,8.2596,8.1786,8.2056,46200.0
2009-10-05 14:30:00,12.15,12.37,12.15,12.28,113800.0,8.1988,8.3473,8.1988,8.2866,113800.0
2009-10-05 15:00:00,12.29,12.33,12.19,12.33,39000.0,8.2933,8.3203,8.2258,8.3203,39000.0
2009-10-05 15:30:00,12.32,12.33,12.2,12.24,142500.0,8.3135,8.3203,8.2326,8.2596,142500.0
2009-10-06 09:30:00,12.45,12.8,12.37,12.66,57000.0,8.4013,8.6375,8.3473,8.543,57000.0
2009-10-06 10:00:00,12.66,12.68,12.41,12.41,36800.0,8.543,8.5565,8.3743,8.3743,36800.0
2009-10-06 10:30:00,12.39,12.7,12.36,12.69,34800.0,8.3608,8.57,8.3405,8.5632,34800.0
2009-10-06 11:00:00,12.7,12.83,12.62,12.76,59000.0,8.57,8.6577,8.516,8.6105,59000.0
2009-10-06 11:30:00,12.77,12.8,12.68,12.73,30500.0,8.6172,8.6375,8.5565,8.5902,30500.0
2009-10-06 12:00:00,12.73,12.75,12.7,12.7,16500.0,8.5902,8.6037,8.57,8.57,16500.0
2009-10-06 12:30:00,12.71,12.74,12.58,12.63,19100.0,8.5767,8.597,8.489,8.5227,19100.0
2009-10-06 13:00:00,12.62,12.62,12.43,12.43,33400.0,8.516,8.516,8.3878,8.3878,33400.0
2009-10-06 13:30:00,12.43,12.51,12.26,12.31,17100.0,8.3878,8.4418,8.2731,8.3068,17100.0
2009-10-06 14:00:00,12.31,12.31,12.17,12.22,26400.0,8.3068,8.3068,8.2123,8.2461,26400.0
2009-10-06 14:30:00,12.22,12.44,12.19,12.44,24800.0,8.2461,8.3945,8.2258,8.3945,24800.0
2009-10-06 15:00:00,12.44,12.54,12.41,12.47,39000.0,8.3945,8.462,8.3743,8.4148,39000.0
2009-10-06 15:30:00,12.48,12.5,12.36,12.46,63100.0,8.4215,8.435,8.3405,8.408,63100.0
2009-10-07 09:30:00,12.25,12.56,12.01,12.54,70500.0,8.2663,8.4755,8.1044,8.462,70500.0
2009-10-07 10:00:00,12.54,12.64,12.38,12.43,33600.0,8.462,8.5295,8.354,8.3878,33600.0
2009-10-07 10:30:00,12.42,12.52,12.38,12.48,13000.0,8.381,8.4485,8.354,8.4215,13000.0
2009-10-07 11:00:00,12.5,12.64,12.5,12.52,24800.0,8.435,8.5295,8.435,8.4485,24800.0
2009-10-07 11:30:00,12.53,12.63,12.47,12.6,30700.0,8.4553,8.5227,8.4148,8.5025,30700.0
2009-10-07 12:00:00,12.61,12.72,12.61,12.68,18200.0,8.5092,8.5835,8.5092,8.5565,18200.0
2009-10-07 12:30:00,12.68,12.68,12.57,12.63,18300.0,8.5565,8.5565,8.4822,8.5227,18300.0
2009-10-07 13:00:00,12.63,12.64,12.54,12.57,9300.0,8.5227,8.5295,8.462,8.4822,9300.0
2009-10-07 13:30:00,12.57,12.67,12.55,12.66,23200.0,8.4822,8.5497,8.4688,8.543,23200.0
2009-10-07 14:00:00,12.66,12.66,12.54,12.61,55000.0,8.543,8.543,8.462,8.5092,55000.0
2009-10-07 14:30:00,12.6,12.7,12.6,12.69,29000.0,8.5025,8.57,8.5025,8.5632,29000.0
2009-10-07 15:00:00,12.67,12.67,12.6,12.66,30000.0,8.5497,8.5497,8.5025,8.543,30000.0
2009-10-07 15:30:00,12.65,12.7,12.61,12.67,80800.0,8.5362,8.57,8.5092,8.5497,80800.0
2009-10-08 09:30:00,12.84,12.85,12.53,12.63,56000.0,8.6644,8.6712,8.4553,8.5227,56000.0
2009-10-08 10:00:00,12.6,12.74,12.55,12.71,29500.0,8.5025,8.597,8.4688,8.5767,29500.0
2009-10-08 10:30:00,12.71,12.84,12.71,12.8,28500.0,8.5767,8.6644,8.5767,8.6375,28500.0
2009-10-08 11:00:00,12.78,12.9,12.75,12.86,24900.0,8.624,8.7049,8.6037,8.6779,24900.0
2009-10-08 11:30:00,12.88,12.96,12.86,12.9,29900.0,8.6914,8.7454,8.6779,8.7049,29900.0
2009-10-08 12:00:00,12.87,13.0,12.87,12.98,14200.0,8.6847,8.7724,8.6847,8.7589,14200.0
2009-10-08 12:30:00,12.98,13.0,12.96,12.96,15600.0,8.7589,8.7724,8.7454,8.7454,15600.0
2009-10-08 13:00:00,12.96,12.98,12.89,12.94,15400.0,8.7454,8.7589,8.6982,8.7319,15400.0
2009-10-08 13:30:00,12.93,12.93,12.86,12.91,22800.0,8.7252,8.7252,8.6779,8.7117,22800.0
2009-10-08 14:00:00,12.91,12.93,12.81,12.84,24200.0,8.7117,8.7252,8.6442,8.6644,24200.0
2009-10-08 14:30:00,12.84,12.98,12.84,12.97,35800.0,8.6644,8.7589,8.6644,8.7522,35800.0
2009-10-08 15:00:00,12.97,13.05,12.93,13.0,90900.0,8.7522,8.8062,8.7252,8.7724,90900.0
2009-10-08 15:30:00,13.0,13.07,12.91,12.96,252000.0,8.7724,8.8196,8.7117,8.7454,252000.0
2009-10-09 09:30:00,13.08,13.2,12.98,13.2,54000.0,8.8264,8.9074,8.7589,8.9074,54000.0
2009-10-09 10:00:00,13.2,13.38,13.16,13.24,46100.0,8.9074,9.0288,8.8804,8.9344,46100.0
2009-10-09 10:30:00,13.27,13.3,13.13,13.15,23300.0,8.9546,8.9749,8.8601,8.8736,23300.0
2009-10-09 11:00:00,13.14,13.19,13.12,13.13,11900.0,8.8669,8.9006,8.8534,8.8601,11900.0
2009-10-09 11:30:00,13.13,13.19,13.1,13.14,12900.0,8.8601,8.9006,8.8399,8.8669,12900.0
2009-10-09 12:00:00,13.13,13.13,13.05,13.05,21400.0,8.8601,8.8601,8.8062,8.8062,21400.0
2009-10-09 12:30:00,13.05,13.08,12.99,13.07,12400.0,8.8062,8.8264,8.7657,8.8196,12400.0
2009-10-09 13:00:00,13.06,13.16,13.03,13.13,13000.0,8.8129,8.8804,8.7927,8.8601,13000.0
2009-10-09 13:30:00,13.13,13.14,13.09,13.14,8500.0,8.8601,8.8669,8.8331,8.8669,8500.0
2009-10-09 14:00:00,13.12,13.15,13.12,13.15,19500.0,8.8534,8.8736,8.8534,8.8736,19500.0
2009-10-09 14:30:00,13.15,13.21,13.14,13.21,13900.0,8.8736,8.9141,8.8669,8.9141,13900.0
2009-10-09 15:00:00,13.22,13.31,13.21,13.29,42100.0,8.9209,8.9816,8.9141,8.9681,42100.0
2009-10-09 15:30:00,13.29,13.3,13.24,13.27,64500.0,8.9681,8.9749,8.9344,8.9546,64500.0
2009-10-12 09:30:00,13.32,13.35,13.21,13.34,28400.0,8.9884,9.0086,8.9141,9.0018,28400.0
2009-10-12 10:00:00,13.37,13.45,13.32,13.33,22600.0,9.0221,9.0761,8.9884,8.9951,22600.0
2009-10-12 10:30:00,13.34,13.39,13.3,13.32,13100.0,9.0018,9.0356,8.9749,8.9884,13100.0
2009-10-12 11:00:00,13.32,13.39,13.3,13.37,10800.0,8.9884,9.0356,8.9749,9.0221,10800.0
2009-10-12 11:30:00,13.39,13.42,13.34,13.41,14000.0,9.0356,9.0558,9.0018,9.0491,14000.0
2009-10-12 12:00:00,13.4,13.5,13.4,13.48,15800.0,9.0423,9.1098,9.0423,9.0963,15800.0
2009-10-12 12:30:00,13.47,13.49,13.46,13.48,6800.0,9.0896,9.1031,9.0828,9.0963,6800.0
2009-10-12 13:00:00,13.47,13.51,13.47,13.47,10400.0,9.0896,9.1166,9.0896,9.0896,10400.0
2009-10-12 13:30:00,13.48,13.52,13.42,13.51,11600.0,9.0963,9.1233,9.0558,9.1166,11600.0
2009-10-12 14:00:00,13.52,13.52,13.25,13.31,28900.0,9.1233,9.1233,8.9411,8.9816,28900.0
2009-10-12 14:30:00,13.3,13.38,13.26,13.38,21500.0,8.9749,9.0288,8.9479,9.0288,21500.0
2009-10-12 15:00:00,13.38,13.41,13.34,13.39,13300.0,9.0288,9.0491,9.0018,9.0356,13300.0
2009-10-12 15:30:00,13.39,13.4,13.28,13.32,47900.0,9.0356,9.0423,8.9614,8.9884,47900.0
2009-10-13 09:30:00,13.22,13.45,13.21,13.27,59300.0,8.9209,9.0761,8.9141,8.9546,59300.0
2009-10-13 10:00:00,13.25,13.29,12.9,13.07,61100.0,8.9411,8.9681,8.7049,8.8196,61100.0
2009-10-13 10:30:00,13.06,13.12,12.97,13.11,44600.0,8.8129,8.8534,8.7522,8.8466,44600.0
2009-10-13 11:00:00,13.1,13.1,12.95,13.01,37200.0,8.8399,8.8399,8.7387,8.7792,37200.0
2009-10-13 11:30:00,13.03,13.35,13.02,13.34,24500.0,8.7927,9.0086,8.7859,9.0018,24500.0
2009-10-13 12:00:00,13.35,13.42,13.24,13.27,20200.0,9.0086,9.0558,8.9344,8.9546,20200.0
2009-10-13 12:30:00,13.27,13.32,13.18,13.29,27000.0,8.9546,8.9884,8.8939,8.9681,27000.0
2009-10-13 13:00:00,13.29,13.29,13.1,13.13,24800.0,8.9681,8.9681,8.8399,8.8601,24800.0
2009-10-13 13:30:00,13.13,13.22,13.13,13.21,23200.0,8.8601,8.9209,8.8601,8.9141,23200.0
2009-10-13 14:00:00,13.2,13.2,13.07,13.19,45900.0,8.9074,8.9074,8.8196,8.9006,45900.0
2009-10-13 14:30:00,13.19,13.2,13.12,13.16,53700.0,8.9006,8.9074,8.8534,8.8804,53700.0
2009-10-13 15:00:00,13.15,13.23,13.14,13.21,88400.0,8.8736,8.9276,8.8669,8.9141,88400.0
2009-10-13 15:30:00,13.2,13.3,13.18,13.27,142500.0,8.9074,8.9749,8.8939,8.9546,142500.0
2009-10-14 09:30:00,13.61,13.74,13.52,13.56,58800.0,9.184,9.2718,9.1233,9.1503,58800.0
2009-10-14 10:00:00,13.56,13.58,13.31,13.31,51900.0,9.1503,9.1638,8.9816,8.9816,51900.0
2009-10-14 10:30:00,13.33,13.37,13.25,13.32,57300.0,8.9951,9.0221,8.9411,8.9884,57300.0
2009-10-14 11:00:00,13.32,13.51,13.26,13.44,41200.0,8.9884,9.1166,8.9479,9.0693,41200.0
2009-10-14 11:30:00,13.42,13.57,13.4,13.52,25600.0,9.0558,9.1571,9.0423,9.1233,25600.0
2009-10-14 12:00:00,13.52,13.61,13.51,13.6,23300.0,9.1233,9.184,9.1166,9.1773,23300.0
2009-10-14 12:30:00,13.6,13.65,13.55,13.62,16800.0,9.1773,9.211,9.1436,9.1908,16800.0
2009-10-14 13:00:00,13.61,13.74,13.55,13.55,83900.0,9.184,9.2718,9.1436,9.1436,83900.0
2009-10-14 13:30:00,13.54,13.63,13.5,13.57,157100.0,9.1368,9.1975,9.1098,9.1571,157100.0
2009-10-14 14:00:00,13.57,13.67,13.57,13.62,55900.0,9.1571,9.2245,9.1571,9.1908,55900.0
2009-10-14 14:30:00,13.61,13.65,13.55,13.59,23000.0,9.184,9.211,9.1436,9.1705,23000.0
2009-10-14 15:00:00,13.59,13.75,13.58,13.75,35800.0,9.1705,9.2785,9.1638,9.2785,35800.0
2009-10-14 15:30:00,13.74,13.81,13.73,13.79,96100.0,9.2718,9.319,9.265,9.3055,96100.0
2009-10-15 09:30:00,13.61,13.64,13.26,13.3,67600.0,9.184,9.2043,8.9479,8.9749,67600.0
2009-10-15 10:00:00,13.3,13.39,13.25,13.28,73600.0,8.9749,9.0356,8.9411,8.9614,73600.0
2009-10-15 10:30:00,13.29,13.35,13.23,13.26,37000.0,8.9681,9.0086,8.9276,8.9479,37000.0
2009-10-15 11:00:00,13.29,13.36,13.2,13.21,35800.0,8.9681,9.0153,8.9074,8.9141,35800.0
2009-10-15 11:30:00,13.22,13.31,13.14,13.25,35500.0,8.9209,8.9816,8.8669,8.9411,35500.0
2009-10-15 12:00:00,13.26,13.31,13.22,13.23,15200.0,8.9479,8.9816,8.9209,8.9276,15200.0
2009-10-15 12:30:00,13.23,13.28,13.19,13.27,23900.0,8.9276,8.9614,8.9006,8.9546,23900.0
2009-10-15 13:00:00,13.25,13.31,13.21,13.31,25500.0,8.9411,8.9816,8.9141,8.9816,25500.0
2009-10-15 13:30:00,13.3,13.32,13.21,13.27,28900.0,8.9749,8.9884,8.9141,8.9546,28900.0
2009-10-15 14:00:00,13.28,13.34,13.25,13.27,21000.0,8.9614,9.0018,8.9411,8.9546,21000.0
2009-10-15 14:30:00,13.28,13.39,13.28,13.39,14900.0,8.9614,9.0356,8.9614,9.0356,14900.0
2009-10-15 15:00:00,13.36,13.42,13.31,13.34,25100.0,9.0153,9.0558,8.9816,9.0018,25100.0
2009-10-15 15:30:00,13.33,13.37,13.29,13.34,103000.0,8.9951,9.0221,8.9681,9.0018,103000.0
2009-10-16 09:30:00,13.11,13.32,12.96,13.21,65100.0,8.8466,8.9884,8.7454,8.9141,65100.0
2009-10-16 10:00:00,13.2,13.21,13.05,13.17,30400.0,8.9074,8.9141,8.8062,8.8871,30400.0
2009-10-16 10:30:00,13.13,13.13,12.93,12.95,37700.0,8.8601,8.8601,8.7252,8.7387,37700.0
2009-10-16 11:00:00,12.94,13.02,12.9,12.99,35400.0,8.7319,8.7859,8.7049,8.7657,35400.0
2009-10-16 11:30:00,12.99,13.04,12.9,13.04,36600.0,8.7657,8.7994,8.7049,8.7994,36600.0
2009-10-16 12:00:00,13.06,13.09,12.99,13.05,19900.0,8.8129,8.8331,8.7657,8.8062,19900.0
2009-10-16 12:30:00,13.05,13.08,12.93,13.0,18700.0,8.8062,8.8264,8.7252,8.7724,18700.0
2009-10-16 13:00:00,13.01,13.25,13.01,13.25,29400.0,8.7792,8.9411,8.7792,8.9411,29400.0
2009-10-16 13:30:00,13.24,13.25,13.11,13.11,18600.0,8.9344,8.9411,8.8466,8.8466,18600.0
2009-10-16 14:00:00,13.11,13.16,13.07,13.1,15300.0,8.8466,8.8804,8.8196,8.8399,15300.0
2009-10-16 14:30:00,13.11,13.16,13.08,13.11,16500.0,8.8466,8.8804,8.8264,8.8466,16500.0
2009-10-16 15:00:00,13.09,13.12,13.04,13.08,40200.0,8.8331,8.8534,8.7994,8.8264,40200.0
2009-10-16 15:30:00,13.09,13.15,13.03,13.06,115300.0,8.8331,8.8736,8.7927,8.8129,115300.0
2009-10-19 09:30:00,13.18,13.29,12.91,12.95,33700.0,8.8939,8.9681,8.7117,8.7387,33700.0
2009-10-19 10:00:00,12.95,13.17,12.9,13.09,46100.0,8.7387,8.8871,8.7049,8.8331,46100.0
2009-10-19 10:30:00,13.08,13.22,13.08,13.21,37000.0,8.8264,8.9209,8.8264,8.9141,37000.0
2009-10-19 11:00:00,13.2,13.48,13.18,13.46,38700.0,8.9074,9.0963,8.8939,9.0828,38700.0
2009-10-19 11:30:00,13.46,13.5,13.38,13.48,45800.0,9.0828,9.1098,9.0288,9.0963,45800.0
2009-10-19 12:00:00,13.47,13.57,13.47,13.51,29700.0,9.0896,9.1571,9.0896,9.1166,29700.0
2009-10-19 12:30:00,13.5,13.64,13.49,13.61,29000.0,9.1098,9.2043,9.1031,9.184,29000.0
2009-10-19 13:00:00,13.61,13.61,13.44,13.52,57100.0,9.184,9.184,9.0693,9.1233,57100.0
2009-10-19 13:30:00,13.54,13.56,13.4,13.46,59700.0,9.1368,9.1503,9.0423,9.0828,59700.0
2009-10-19 14:00:00,13.47,13.61,13.47,13.6,46800.0,9.0896,9.184,9.0896,9.1773,46800.0
2009-10-19 14:30:00,13.6,13.61,13.49,13.5,55800.0,9.1773,9.184,9.1031,9.1098,55800.0
2009-10-19 15:00:00,13.5,13.53,13.46,13.5,43700.0,9.1098,9.1301,9.0828,9.1098,43700.0
2009-10-19 15:30:00,13.5,13.56,13.47,13.51,115500.0,9.1098,9.1503,9.0896,9.1166,115500.0
2009-10-20 09:30:00,13.46,13.54,13.1,13.27,59000.0,9.0828,9.1368,8.8399,8.9546,59000.0
2009-10-20 10:00:00,13.29,13.35,13.15,13.21,38600.0,8.9681,9.0086,8.8736,8.9141,38600.0
2009-10-20 10:30:00,13.23,13.24,13.1,13.17,34500.0,8.9276,8.9344,8.8399,8.8871,34500.0
2009-10-20 11:00:00,13.17,13.22,13.07,13.07,57500.0,8.8871,8.9209,8.8196,8.8196,57500.0
2009-10-20 11:30:00,13.09,13.13,12.83,12.99,69700.0,8.8331,8.8601,8.6577,8.7657,69700.0
2009-10-20 12:00:00,12.97,12.97,12.8,12.94,54400.0,8.7522,8.7522,8.6375,8.7319,54400.0
2009-10-20 12:30:00,12.93,12.97,12.87,12.93,70500.0,8.7252,8.7522,8.6847,8.7252,70500.0
2009-10-20 13:00:00,12.96,13.0,12.91,12.95,50800.0,8.7454,8.7724,8.7117,8.7387,50800.0
2009-10-20 13:30:00,12.96,13.06,12.95,12.96,95700.0,8.7454,8.8129,8.7387,8.7454,95700.0
2009-10-20 14:00:00,12.95,13.05,12.92,12.93,40300.0,8.7387,8.8062,8.7184,8.7252,40300.0
2009-10-20 14:30:00,12.93,12.96,12.8,12.85,45300.0,8.7252,8.7454,8.6375,8.6712,45300.0
2009-10-20 15:00:00,12.85,12.92,12.76,12.87,55900.0,8.6712,8.7184,8.6105,8.6847,55900.0
2009-10-20 15:30:00,12.89,12.95,12.85,12.89,99000.0,8.6982,8.7387,8.6712,8.6982,99000.0
2009-10-21 09:30:00,12.85,13.44,12.82,13.21,110000.0,8.6712,9.0693,8.6509,8.9141,110000.0
2009-10-21 10:00:00,13.21,13.22,13.03,13.09,62400.0,8.9141,8.9209,8.7927,8.8331,62400.0
2009-10-21 10:30:00,13.11,13.33,13.11,13.16,57200.0,8.8466,8.9951,8.8466,8.8804,57200.0
2009-10-21 11:00:00,13.15,13.17,12.9,13.1,51700.0,8.8736,8.8871,8.7049,8.8399,51700.0
2009-10-21 11:30:00,13.1,13.21,13.04,13.16,53000.0,8.8399,8.9141,8.7994,8.8804,53000.0
2009-10-21 12:00:00,13.18,13.21,13.06,13.2,32800.0,8.8939,8.9141,8.8129,8.9074,32800.0
2009-10-21 12:30:00,13.2,13.23,13.17,13.18,19600.0,8.9074,8.9276,8.8871,8.8939,19600.0
2009-10-21 13:00:00,13.17,13.2,13.07,13.14,79600.0,8.8871,8.9074,8.8196,8.8669,79600.0
2009-10-21 13:30:00,13.15,13.23,13.04,13.22,60800.0,8.8736,8.9276,8.7994,8.9209,60800.0
2009-10-21 14:00:00,13.19,13.2,13.03,13.03,169300.0,8.9006,8.9074,8.7927,8.7927,169300.0
2009-10-21 14:30:00,13.03,13.18,13.03,13.15,118900.0,8.7927,8.8939,8.7927,8.8736,118900.0
2009-10-21 15:00:00,13.15,13.19,13.04,13.12,160800.0,8.8736,8.9006,8.7994,8.8534,160800.0
2009-10-21 15:30:00,13.12,13.16,12.51,12.6,361500.0,8.8534,8.8804,8.4418,8.5025,361500.0
2009-10-22 09:30:00,12.65,13.0,12.29,12.32,111700.0,8.5362,8.7724,8.2933,8.3135,111700.0
2009-10-22 10:00:00,12.34,12.53,12.01,12.2,150400.0,8.327,8.4553,8.1044,8.2326,150400.0
2009-10-22 10:30:00,12.2,12.26,11.88,11.91,136400.0,8.2326,8.2731,8.0166,8.0369,136400.0
2009-10-22 11:00:00,11.93,12.0,11.9,11.94,59900.0,8.0504,8.0976,8.0301,8.0571,59900.0
2009-10-22 11:30:00,11.93,12.16,11.91,12.11,39800.0,8.0504,8.2056,8.0369,8.1718,39800.0
2009-10-22 12:00:00,12.11,12.36,12.11,12.21,71700.0,8.1718,8.3405,8.1718,8.2393,71700.0
2009-10-22 12:30:00,12.23,12.44,12.22,12.43,34200.0,8.2528,8.3945,8.2461,8.3878,34200.0
2009-10-22 13:00:00,12.44,12.62,12.44,12.59,40200.0,8.3945,8.516,8.3945,8.4957,40200.0
2009-10-22 13:30:00,12.6,12.6,12.46,12.51,38800.0,8.5025,8.5025,8.408,8.4418,38800.0
2009-10-22 14:00:00,12.52,13.01,12.52,12.95,125800.0,8.4485,8.7792,8.4485,8.7387,125800.0
2009-10-22 14:30:00,12.96,13.24,12.96,13.14,103900.0,8.7454,8.9344,8.7454,8.8669,103900.0
2009-10-22 15:00:00,13.14,13.35,13.04,13.12,143800.0,8.8669,9.0086,8.7994,8.8534,143800.0
2009-10-22 15:30:00,13.13,13.21,13.09,13.21,220100.0,8.8601,8.9141,8.8331,8.9141,220100.0
2009-10-23 09:30:00,13.15,13.28,12.95,13.03,63600.0,8.8736,8.9614,8.7387,8.7927,63600.0
2009-10-23 10:00:00,13.03,13.16,12.8,12.97,80900.0,8.7927,8.8804,8.6375,8.7522,80900.0
2009-10-23 10:30:00,12.97,12.97,12.81,12.86,67000.0,8.7522,8.7522,8.6442,8.6779,67000.0
2009-10-23 11:00:00,12.88,12.89,12.55,12.66,48400.0,8.6914,8.6982,8.4688,8.543,48400.0
2009-10-23 11:30:00,12.66,12.7,12.52,12.67,43800.0,8.543,8.57,8.4485,8.5497,43800.0
2009-10-23 12:00:00,12.67,12.87,12.67,12.81,54200.0,8.5497,8.6847,8.5497,8.6442,54200.0
2009-10-23 12:30:00,12.8,12.92,12.74,12.74,56900.0,8.6375,8.7184,8.597,8.597,56900.0
2009-10-23 13:00:00,12.74,12.84,12.57,12.57,41900.0,8.597,8.6644,8.4822,8.4822,41900.0
2009-10-23 13:30:00,12.57,12.65,12.5,12.52,32200.0,8.4822,8.5362,8.435,8.4485,32200.0
2009-10-23 14:00:00,12.51,12.55,12.46,12.46,53500.0,8.4418,8.4688,8.408,8.408,53500.0
2009-10-23 14:30:00,12.48,12.53,12.39,12.44,88700.0,8.4215,8.4553,8.3608,8.3945,88700.0
2009-10-23 15:00:00,12.45,12.53,12.42,12.53,67000.0,8.4013,8.4553,8.381,8.4553,67000.0
2009-10-23 15:30:00,12.54,12.54,12.4,12.47,133000.0,8.462,8.462,8.3675,8.4148,133000.0
2009-10-26 09:30:00,12.5,12.65,12.13,12.19,87300.0,8.435,8.5362,8.1853,8.2258,87300.0
2009-10-26 10:00:00,12.22,12.4,12.21,12.23,47100.0,8.2461,8.3675,8.2393,8.2528,47100.0
2009-10-26 10:30:00,12.21,12.27,12.11,12.21,36100.0,8.2393,8.2798,8.1718,8.2393,36100.0
2009-10-26 11:00:00,12.21,12.35,12.18,12.18,26900.0,8.2393,8.3338,8.2191,8.2191,26900.0
2009-10-26 11:30:00,12.18,12.18,11.81,11.89,93400.0,8.2191,8.2191,7.9694,8.0234,93400.0
2009-10-26 12:00:00,11.88,11.95,11.8,11.8,41400.0,8.0166,8.0639,7.9627,7.9627,41400.0
2009-10-26 12:30:00,11.81,12.1,11.8,12.07,50000.0,7.9694,8.1651,7.9627,8.1448,50000.0
2009-10-26 13:00:00,12.08,12.17,12.07,12.13,30700.0,8.1516,8.2123,8.1448,8.1853,30700.0
2009-10-26 13:30:00,12.13,12.25,12.1,12.13,24900.0,8.1853,8.2663,8.1651,8.1853,24900.0
2009-10-26 14:00:00,12.13,12.21,12.08,12.16,43800.0,8.1853,8.2393,8.1516,8.2056,43800.0
2009-10-26 14:30:00,12.14,12.16,12.04,12.1,52300.0,8.1921,8.2056,8.1246,8.1651,52300.0
2009-10-26 15:00:00,12.08,12.17,11.93,12.01,113400.0,8.1516,8.2123,8.0504,8.1044,113400.0
2009-10-26 15:30:00,12.01,12.26,12.01,12.2,203100.0,8.1044,8.2731,8.1044,8.2326,203100.0
2009-10-27 09:30:00,12.31,12.58,12.16,12.31,66600.0,8.3068,8.489,8.2056,8.3068,66600.0
2009-10-27 10:00:00,12.31,12.42,12.02,12.4,68300.0,8.3068,8.381,8.1111,8.3675,68300.0
2009-10-27 10:30:00,12.39,12.63,12.34,12.51,64400.0,8.3608,8.5227,8.327,8.4418,64400.0
2009-10-27 11:00:00,12.5,12.58,12.44,12.54,33600.0,8.435,8.489,8.3945,8.462,33600.0
2009-10-27 11:30:00,12.53,12.6,12.48,12.59,26400.0,8.4553,8.5025,8.4215,8.4957,26400.0
2009-10-27 12:00:00,12.6,12.74,12.59,12.7,77300.0,8.5025,8.597,8.4957,8.57,77300.0
2009-10-27 12:30:00,12.69,12.79,12.6,12.6,36900.0,8.5632,8.6307,8.5025,8.5025,36900.0
2009-10-27 13:00:00,12.58,12.62,12.44,12.45,20000.0,8.489,8.516,8.3945,8.4013,20000.0
2009-10-27 13:30:00,12.46,12.54,12.41,12.54,21700.0,8.408,8.462,8.3743,8.462,21700.0
2009-10-27 14:00:00,12.52,12.52,12.38,12.42,31100.0,8.4485,8.4485,8.354,8.381,31100.0
2009-10-27 14:30:00,12.42,12.55,12.34,12.51,31300.0,8.381,8.4688,8.327,8.4418,31300.0
2009-10-27 15:00:00,12.52,12.6,12.41,12.46,45200.0,8.4485,8.5025,8.3743,8.408,45200.0
2009-10-27 15:30:00,12.46,12.49,12.23,12.29,118000.0,8.408,8.4283,8.2528,8.2933,118000.0
2009-10-28 09:30:00,12.26,12.38,11.99,12.03,60500.0,8.2731,8.354,8.0909,8.1179,60500.0
2009-10-28 10:00:00,12.01,12.08,11.81,11.81,78600.0,8.1044,8.1516,7.9694,7.9694,78600.0
2009-10-28 10:30:00,11.81,11.91,11.61,11.68,92700.0,7.9694,8.0369,7.8344,7.8817,92700.0
2009-10-28 11:00:00,11.68,11.79,11.61,11.76,40300.0,7.8817,7.9559,7.8344,7.9357,40300.0
2009-10-28 11:30:00,11.77,11.8,11.71,11.79,33000.0,7.9424,7.9627,7.9019,7.9559,33000.0
2009-10-28 12:00:00,11.78,11.83,11.69,11.75,21500.0,7.9492,7.9829,7.8884,7.9289,21500.0
2009-10-28 12:30:00,11.75,11.75,11.58,11.61,21800.0,7.9289,7.9289,7.8142,7.8344,21800.0
2009-10-28 13:00:00,11.61,11.85,11.58,11.83,45900.0,7.8344,7.9964,7.8142,7.9829,45900.0
2009-10-28 13:30:00,11.83,11.99,11.81,11.98,37200.0,7.9829,8.0909,7.9694,8.0841,37200.0
2009-10-28 14:00:00,11.97,11.98,11.83,11.87,36400.0,8.0774,8.0841,7.9829,8.0099,36400.0
2009-10-28 14:30:00,11.85,11.87,11.77,11.83,38000.0,7.9964,8.0099,7.9424,7.9829,38000.0
2009-10-28 15:00:00,11.82,11.89,11.72,11.75,68300.0,7.9761,8.0234,7.9087,7.9289,68300.0
2009-10-28 15:30:00,11.73,11.91,11.69,11.85,223900.0,7.9154,8.0369,7.8884,7.9964,223900.0
2009-10-29 09:30:00,11.95,12.12,11.67,11.87,104700.0,8.0705,8.1853,7.8814,8.0165,104700.0
2009-10-29 10:00:00,11.87,12.15,11.83,12.02,77700.0,8.0165,8.2056,7.9895,8.1178,77700.0
2009-10-29 10:30:00,12.02,12.1,11.93,12.07,72200.0,8.1178,8.1718,8.057,8.1516,72200.0
2009-10-29 11:00:00,12.07,12.13,12.0,12.07,33200.0,8.1516,8.1921,8.1043,8.1516,33200.0
2009-10-29 11:30:00,12.06,12.2,12.06,12.19,38600.0,8.1448,8.2394,8.1448,8.2326,38600.0
2009-10-29 12:00:00,12.2,12.31,12.13,12.31,47100.0,8.2394,8.3136,8.1921,8.3136,47100.0
2009-10-29 12:30:00,12.32,12.46,12.31,12.35,45400.0,8.3204,8.4149,8.3136,8.3407,45400.0
2009-10-29 13:00:00,12.34,12.49,12.29,12.44,44700.0,8.3339,8.4352,8.3001,8.4014,44700.0
2009-10-29 13:30:00,12.44,12.55,12.44,12.53,52500.0,8.4014,8.4757,8.4014,8.4622,52500.0
2009-10-29 14:00:00,12.53,12.54,12.38,12.39,101000.0,8.4622,8.469,8.3609,8.3677,101000.0
2009-10-29 14:30:00,12.38,12.47,12.37,12.38,97000.0,8.3609,8.4217,8.3542,8.3609,97000.0
2009-10-29 15:00:00,12.38,12.38,12.2,12.21,146000.0,8.3609,8.3609,8.2394,8.2461,146000.0
2009-10-29 15:30:00,12.21,12.22,11.96,12.13,311700.0,8.2461,8.2529,8.0773,8.1921,311700.0
2009-10-30 09:30:00,12.02,12.14,11.66,11.72,86100.0,8.1178,8.1988,7.8747,7.9152,86100.0
2009-10-30 10:00:00,11.71,11.81,11.59,11.61,63800.0,7.9084,7.976,7.8274,7.8409,63800.0
2009-10-30 10:30:00,11.61,11.63,11.51,11.59,43700.0,7.8409,7.8544,7.7734,7.8274,43700.0
2009-10-30 11:00:00,11.58,11.61,11.49,11.51,33700.0,7.8206,7.8409,7.7599,7.7734,33700.0
2009-10-30 11:30:00,11.52,11.52,11.14,11.26,65000.0,7.7801,7.7801,7.5235,7.6045,65000.0
2009-10-30 12:00:00,11.28,11.43,11.28,11.29,75000.0,7.618,7.7193,7.618,7.6248,75000.0
2009-10-30 12:30:00,11.31,11.36,11.16,11.2,99600.0,7.6383,7.6721,7.537,7.564,99600.0
2009-10-30 13:00:00,11.19,11.31,11.07,11.1,60400.0,7.5572,7.6383,7.4762,7.4965,60400.0
2009-10-30 13:30:00,11.09,11.13,10.91,11.02,75700.0,7.4897,7.5167,7.3681,7.4424,75700.0
2009-10-30 14:00:00,11.01,11.2,10.99,11.2,79700.0,7.4357,7.564,7.4222,7.564,79700.0
2009-10-30 14:30:00,11.2,11.2,11.04,11.05,84200.0,7.564,7.564,7.4559,7.4627,84200.0
2009-10-30 15:00:00,11.04,11.14,10.95,11.1,138400.0,7.4559,7.5235,7.3952,7.4965,138400.0
2009-10-30 15:30:00,11.12,11.39,11.1,11.29,302800.0,7.51,7.6923,7.4965,7.6248,302800.0
2009-11-02 09:30:00,11.38,11.44,11.2,11.26,69400.0,7.6856,7.7261,7.564,7.6045,69400.0
2009-11-02 10:00:00,11.3,11.54,11.3,11.52,51900.0,7.6315,7.7936,7.6315,7.7801,51900.0
2009-11-02 10:30:00,11.52,11.62,11.45,11.5,56000.0,7.7801,7.8476,7.7328,7.7666,56000.0
2009-11-02 11:00:00,11.51,11.65,11.48,11.56,45800.0,7.7734,7.8679,7.7531,7.8071,45800.0
2009-11-02 11:30:00,11.57,11.59,11.39,11.39,26500.0,7.8139,7.8274,7.6923,7.6923,26500.0
2009-11-02 12:00:00,11.41,11.43,11.31,11.32,45500.0,7.7058,7.7193,7.6383,7.645,45500.0
2009-11-02 12:30:00,11.3,11.32,10.95,10.95,78800.0,7.6315,7.645,7.3952,7.3952,78800.0
2009-11-02 13:00:00,10.95,11.19,10.92,11.16,59200.0,7.3952,7.5572,7.3749,7.537,59200.0
2009-11-02 13:30:00,11.13,11.14,10.96,10.97,50500.0,7.5167,7.5235,7.4019,7.4087,50500.0
2009-11-02 14:00:00,10.97,11.19,10.95,11.19,57500.0,7.4087,7.5572,7.3952,7.5572,57500.0
2009-11-02 14:30:00,11.2,11.24,11.01,11.06,57700.0,7.564,7.591,7.4357,7.4694,57700.0
2009-11-02 15:00:00,11.06,11.1,10.96,11.06,89400.0,7.4694,7.4965,7.4019,7.4694,89400.0
2009-11-02 15:30:00,11.05,11.21,11.03,11.16,138400.0,7.4627,7.5708,7.4492,7.537,138400.0
2009-11-03 09:30:00,11.07,11.3,10.75,11.29,97900.0,7.4762,7.6315,7.2601,7.6248,97900.0
2009-11-03 10:00:00,11.27,11.4,11.06,11.25,70000.0,7.6113,7.6991,7.4694,7.5978,70000.0
2009-11-03 10:30:00,11.25,11.32,11.04,11.22,34300.0,7.5978,7.645,7.4559,7.5775,34300.0
2009-11-03 11:00:00,11.2,11.28,11.03,11.05,43200.0,7.564,7.618,7.4492,7.4627,43200.0
2009-11-03 11:30:00,11.04,11.16,11.01,11.09,26500.0,7.4559,7.537,7.4357,7.4897,26500.0
2009-11-03 12:00:00,11.1,11.17,11.04,11.11,32800.0,7.4965,7.5437,7.4559,7.5032,32800.0
2009-11-03 12:30:00,11.15,11.28,11.14,11.15,31100.0,7.5302,7.618,7.5235,7.5302,31100.0
2009-11-03 13:00:00,11.15,11.26,11.11,11.17,32300.0,7.5302,7.6045,7.5032,7.5437,32300.0
2009-11-03 13:30:00,11.17,11.44,11.17,11.41,41500.0,7.5437,7.7261,7.5437,7.7058,41500.0
2009-11-03 14:00:00,11.39,11.55,11.36,11.38,43900.0,7.6923,7.8004,7.6721,7.6856,43900.0
2009-11-03 14:30:00,11.38,11.42,11.27,11.29,60900.0,7.6856,7.7126,7.6113,7.6248,60900.0
2009-11-03 15:00:00,11.27,11.39,11.27,11.34,46900.0,7.6113,7.6923,7.6113,7.6585,46900.0
2009-11-03 15:30:00,11.34,11.48,11.34,11.39,131000.0,7.6585,7.7531,7.6585,7.6923,131000.0
2009-11-04 09:30:00,11.59,11.7,11.24,11.29,60500.0,7.8274,7.9017,7.591,7.6248,60500.0
2009-11-04 10:00:00,11.28,11.43,11.25,11.39,50200.0,7.618,7.7193,7.5978,7.6923,50200.0
2009-11-04 10:30:00,11.41,11.46,11.3,11.35,27800.0,7.7058,7.7396,7.6315,7.6653,27800.0
2009-11-04 11:00:00,11.34,11.34,11.15,11.15,51800.0,7.6585,7.6585,7.5302,7.5302,51800.0
2009-11-04 11:30:00,11.14,11.18,11.0,11.1,61400.0,7.5235,7.5505,7.4289,7.4965,61400.0
2009-11-04 12:00:00,11.1,11.11,10.96,10.99,50200.0,7.4965,7.5032,7.4019,7.4222,50200.0
2009-11-04 12:30:00,11.0,11.02,10.89,10.93,36100.0,7.4289,7.4424,7.3546,7.3817,36100.0
2009-11-04 13:00:00,10.93,10.96,10.82,10.9,48700.0,7.3817,7.4019,7.3074,7.3614,48700.0
2009-11-04 13:30:00,10.89,10.91,10.82,10.85,76700.0,7.3546,7.3681,7.3074,7.3276,76700.0
2009-11-04 14:00:00,10.86,11.16,10.77,10.9,141200.0,7.3344,7.537,7.2736,7.3614,141200.0
2009-11-04 14:30:00,10.87,11.07,10.86,10.99,121300.0,7.3411,7.4762,7.3344,7.4222,121300.0
2009-11-04 15:00:00,10.97,10.98,10.84,10.9,114000.0,7.4087,7.4154,7.3209,7.3614,114000.0
2009-11-04 15:30:00,10.9,10.93,10.64,10.71,288500.0,7.3614,7.3817,7.1858,7.2331,288500.0
2009-11-05 09:30:00,10.9,10.96,10.72,10.87,115900.0,7.3614,7.4019,7.2398,7.3411,115900.0
2009-11-05 10:00:00,10.87,10.99,10.77,10.77,193400.0,7.3411,7.4222,7.2736,7.2736,193400.0
2009-11-05 10:30:00,10.78,11.0,10.78,10.88,82100.0,7.2803,7.4289,7.2803,7.3479,82100.0
2009-11-05 11:00:00,10.88,10.92,10.8,10.9,52900.0,7.3479,7.3749,7.2939,7.3614,52900.0
2009-11-05 11:30:00,10.92,10.92,10.79,10.86,66800.0,7.3749,7.3749,7.2871,7.3344,66800.0
2009-11-05 12:00:00,10.86,10.93,10.83,10.91,48300.0,7.3344,7.3817,7.3141,7.3681,48300.0
2009-11-05 12:30:00,10.9,11.2,10.85,11.2,51100.0,7.3614,7.564,7.3276,7.564,51100.0
2009-11-05 13:00:00,11.2,11.28,11.19,11.21,55200.0,7.564,7.618,7.5572,7.5708,55200.0
2009-11-05 13:30:00,11.21,11.4,11.2,11.32,64600.0,7.5708,7.6991,7.564,7.645,64600.0
2009-11-05 14:00:00,11.32,11.4,11.25,11.35,55200.0,7.645,7.6991,7.5978,7.6653,55200.0
2009-11-05 14:30:00,11.36,11.43,11.31,11.4,45500.0,7.6721,7.7193,7.6383,7.6991,45500.0
2009-11-05 15:00:00,11.4,11.44,11.36,11.4,65700.0,7.6991,7.7261,7.6721,7.6991,65700.0
2009-11-05 15:30:00,11.4,11.42,11.33,11.41,177900.0,7.6991,7.7126,7.6518,7.7058,177900.0
2009-11-06 09:30:00,11.26,11.54,11.02,11.47,77300.0,7.6045,7.7936,7.4424,7.7463,77300.0
2009-11-06 10:00:00,11.46,11.56,11.33,11.36,52400.0,7.7396,7.8071,7.6518,7.6721,52400.0
2009-11-06 10:30:00,11.33,11.45,11.19,11.28,56300.0,7.6518,7.7328,7.5572,7.618,56300.0
2009-11-06 11:00:00,11.28,11.3,11.16,11.22,36900.0,7.618,7.6315,7.537,7.5775,36900.0
2009-11-06 11:30:00,11.2,11.26,11.15,11.2,21600.0,7.564,7.6045,7.5302,7.564,21600.0
2009-11-06 12:00:00,11.2,11.36,11.18,11.36,25800.0,7.564,7.6721,7.5505,7.6721,25800.0
2009-11-06 12:30:00,11.35,11.39,11.2,11.29,85800.0,7.6653,7.6923,7.564,7.6248,85800.0
2009-11-06 13:00:00,11.29,11.47,11.25,11.39,38100.0,7.6248,7.7463,7.5978,7.6923,38100.0
2009-11-06 13:30:00,11.41,11.49,11.34,11.4,47000.0,7.7058,7.7599,7.6585,7.6991,47000.0
2009-11-06 14:00:00,11.41,11.41,11.32,11.35,30100.0,7.7058,7.7058,7.645,7.6653,30100.0
2009-11-06 14:30:00,11.36,11.41,11.31,11.32,22700.0,7.6721,7.7058,7.6383,7.645,22700.0
2009-11-06 15:00:00,11.32,11.34,11.25,11.34,36500.0,7.645,7.6585,7.5978,7.6585,36500.0
2009-11-06 15:30:00,11.34,11.43,11.31,11.39,62000.0,7.6585,7.7193,7.6383,7.6923,62000.0
2009-11-09 09:30:00,11.5,11.7,11.37,11.45,67100.0,7.7666,7.9017,7.6788,7.7328,67100.0
2009-11-09 10:00:00,11.47,11.66,11.46,11.51,41700.0,7.7463,7.8747,7.7396,7.7734,41700.0
2009-11-09 10:30:00,11.53,11.65,11.49,11.65,43500.0,7.7869,7.8679,7.7599,7.8679,43500.0
2009-11-09 11:00:00,11.66,11.68,11.55,11.64,38700.0,7.8747,7.8882,7.8004,7.8612,38700.0
2009-11-09 11:30:00,11.63,11.67,11.57,11.59,31900.0,7.8544,7.8814,7.8139,7.8274,31900.0
2009-11-09 12:00:00,11.61,11.74,11.61,11.72,34400.0,7.8409,7.9287,7.8409,7.9152,34400.0
2009-11-09 12:30:00,11.73,11.74,11.68,11.69,38700.0,7.9219,7.9287,7.8882,7.8949,38700.0
2009-11-09 13:00:00,11.69,11.7,11.64,11.66,15000.0,7.8949,7.9017,7.8612,7.8747,15000.0
2009-11-09 13:30:00,11.65,11.69,11.63,11.68,41400.0,7.8679,7.8949,7.8544,7.8882,41400.0
2009-11-09 14:00:00,11.67,11.69,11.65,11.66,32300.0,7.8814,7.8949,7.8679,7.8747,32300.0
2009-11-09 14:30:00,11.68,11.7,11.66,11.68,42300.0,7.8882,7.9017,7.8747,7.8882,42300.0
2009-11-09 15:00:00,11.68,11.74,11.67,11.7,67900.0,7.8882,7.9287,7.8814,7.9017,67900.0
2009-11-09 15:30:00,11.68,11.77,11.65,11.77,144100.0,7.8882,7.949,7.8679,7.949,144100.0
2009-11-10 09:30:00,11.7,11.79,11.52,11.76,60500.0,7.9017,7.9625,7.7801,7.9422,60500.0
2009-11-10 10:00:00,11.74,11.82,11.6,11.8,48600.0,7.9287,7.9827,7.8341,7.9692,48600.0
2009-11-10 10:30:00,11.77,11.8,11.48,11.49,47400.0,7.949,7.9692,7.7531,7.7599,47400.0
2009-11-10 11:00:00,11.48,11.5,11.42,11.45,34100.0,7.7531,7.7666,7.7126,7.7328,34100.0
2009-11-10 11:30:00,11.47,11.65,11.47,11.6,44700.0,7.7463,7.8679,7.7463,7.8341,44700.0
2009-11-10 12:00:00,11.6,11.63,11.4,11.4,47600.0,7.8341,7.8544,7.6991,7.6991,47600.0
2009-11-10 12:30:00,11.39,11.49,11.39,11.46,32600.0,7.6923,7.7599,7.6923,7.7396,32600.0
2009-11-10 13:00:00,11.47,11.48,11.39,11.45,22200.0,7.7463,7.7531,7.6923,7.7328,22200.0
2009-11-10 13:30:00,11.45,11.45,11.28,11.32,56300.0,7.7328,7.7328,7.618,7.645,56300.0
2009-11-10 14:00:00,11.32,11.4,11.28,11.4,50600.0,7.645,7.6991,7.618,7.6991,50600.0
2009-11-10 14:30:00,11.42,11.55,11.41,11.52,34100.0,7.7126,7.8004,7.7058,7.7801,34100.0
2009-11-10 15:00:00,11.5,11.59,11.47,11.55,43700.0,7.7666,7.8274,7.7463,7.8004,43700.0
2009-11-10 15:30:00,11.56,11.58,11.52,11.53,92700.0,7.8071,7.8206,7.7801,7.7869,92700.0
2009-11-11 09:30:00,11.84,12.65,11.84,12.64,332800.0,7.9962,8.5433,7.9962,8.5365,332800.0
2009-11-11 10:00:00,12.64,12.97,12.6,12.94,212200.0,8.5365,8.7594,8.5095,8.7391,212200.0
2009-11-11 10:30:00,12.94,12.94,12.56,12.74,127500.0,8.7391,8.7391,8.4825,8.604,127500.0
2009-11-11 11:00:00,12.75,12.77,12.55,12.62,71400.0,8.6108,8.6243,8.4757,8.523,71400.0
2009-11-11 11:30:00,12.62,12.64,12.45,12.48,85500.0,8.523,8.5365,8.4082,8.4285,85500.0
2009-11-11 12:00:00,12.49,12.52,12.42,12.45,52000.0,8.4352,8.4555,8.3879,8.4082,52000.0
2009-11-11 12:30:00,12.46,12.47,12.29,12.32,92700.0,8.4149,8.4217,8.3001,8.3204,92700.0
2009-11-11 13:00:00,12.31,12.4,12.3,12.34,51600.0,8.3136,8.3744,8.3069,8.3339,51600.0
2009-11-11 13:30:00,12.34,12.4,12.3,12.38,39700.0,8.3339,8.3744,8.3069,8.3609,39700.0
2009-11-11 14:00:00,12.38,12.38,12.31,12.36,46000.0,8.3609,8.3609,8.3136,8.3474,46000.0
2009-11-11 14:30:00,12.36,12.48,12.36,12.45,93900.0,8.3474,8.4285,8.3474,8.4082,93900.0
2009-11-11 15:00:00,12.44,12.53,12.38,12.52,93700.0,8.4014,8.4622,8.3609,8.4555,93700.0
2009-11-11 15:30:00,12.52,12.55,12.46,12.53,173200.0,8.4555,8.4757,8.4149,8.4622,173200.0
2009-11-12 09:30:00,12.42,12.59,12.34,12.55,82300.0,8.3879,8.5027,8.3339,8.4757,82300.0
2009-11-12 10:00:00,12.55,12.6,12.39,12.53,73300.0,8.4757,8.5095,8.3677,8.4622,73300.0
2009-11-12 10:30:00,12.53,12.59,12.45,12.5,64700.0,8.4622,8.5027,8.4082,8.442,64700.0
2009-11-12 11:00:00,12.49,12.52,12.28,12.32,71000.0,8.4352,8.4555,8.2934,8.3204,71000.0
2009-11-12 11:30:00,12.31,12.4,12.23,12.37,65000.0,8.3136,8.3744,8.2596,8.3542,65000.0
2009-11-12 12:00:00,12.36,12.4,12.32,12.37,44000.0,8.3474,8.3744,8.3204,8.3542,44000.0
2009-11-12 12:30:00,12.37,12.43,12.32,12.41,45000.0,8.3542,8.3947,8.3204,8.3812,45000.0
2009-11-12 13:00:00,12.4,12.41,12.35,12.39,42300.0,8.3744,8.3812,8.3407,8.3677,42300.0
2009-11-12 13:30:00,12.39,12.44,12.38,12.43,48900.0,8.3677,8.4014,8.3609,8.3947,48900.0
2009-11-12 14:00:00,12.41,12.44,12.33,12.36,55200.0,8.3812,8.4014,8.3272,8.3474,55200.0
2009-11-12 14:30:00,12.36,12.38,12.24,12.29,61600.0,8.3474,8.3609,8.2664,8.3001,61600.0
2009-11-12 15:00:00,12.31,12.32,12.21,12.22,78600.0,8.3136,8.3204,8.2461,8.2529,78600.0
2009-11-12 15:30:00,12.23,12.27,12.04,12.08,200800.0,8.2596,8.2866,8.1313,8.1583,200800.0
2009-11-13 09:30:00,12.17,12.3,11.89,12.0,70300.0,8.2191,8.3069,8.03,8.1043,70300.0
2009-11-13 10:00:00,11.99,12.22,11.95,12.12,59500.0,8.0975,8.2529,8.0705,8.1853,59500.0
2009-11-13 10:30:00,12.15,12.16,12.08,12.15,37500.0,8.2056,8.2123,8.1583,8.2056,37500.0
2009-11-13 11:00:00,12.13,12.21,12.08,12.13,26200.0,8.1921,8.2461,8.1583,8.1921,26200.0
2009-11-13 11:30:00,12.13,12.2,12.05,12.05,36400.0,8.1921,8.2394,8.1381,8.1381,36400.0
2009-11-13 12:00:00,12.04,12.2,12.01,12.19,34600.0,8.1313,8.2394,8.111,8.2326,34600.0
2009-11-13 12:30:00,12.21,12.23,12.11,12.15,24500.0,8.2461,8.2596,8.1786,8.2056,24500.0
2009-11-13 13:00:00,12.15,12.15,12.07,12.13,23200.0,8.2056,8.2056,8.1516,8.1921,23200.0
2009-11-13 13:30:00,12.13,12.15,12.04,12.1,34200.0,8.1921,8.2056,8.1313,8.1718,34200.0
2009-11-13 14:00:00,12.09,12.26,12.09,12.21,37000.0,8.1651,8.2799,8.1651,8.2461,37000.0
2009-11-13 14:30:00,12.19,12.2,12.0,12.0,44200.0,8.2326,8.2394,8.1043,8.1043,44200.0
2009-11-13 15:00:00,12.01,12.08,11.99,12.03,48900.0,8.111,8.1583,8.0975,8.1245,48900.0
2009-11-13 15:30:00,12.02,12.14,12.01,12.13,119400.0,8.1178,8.1988,8.111,8.1921,119400.0
2009-11-16 09:30:00,12.34,12.72,12.24,12.51,60100.0,8.3339,8.5905,8.2664,8.4487,60100.0
2009-11-16 10:00:00,12.54,12.83,12.54,12.8,96400.0,8.469,8.6648,8.469,8.6446,96400.0
2009-11-16 10:30:00,12.8,12.86,12.7,12.85,46100.0,8.6446,8.6851,8.577,8.6783,46100.0
2009-11-16 11:00:00,12.84,12.85,12.64,12.66,34200.0,8.6716,8.6783,8.5365,8.55,34200.0
2009-11-16 11:30:00,12.67,12.85,12.67,12.76,53900.0,8.5568,8.6783,8.5568,8.6176,53900.0
2009-11-16 12:00:00,12.74,12.83,12.63,12.71,32300.0,8.604,8.6648,8.5298,8.5838,32300.0
2009-11-16 12:30:00,12.69,12.8,12.63,12.78,18000.0,8.5703,8.6446,8.5298,8.6311,18000.0
2009-11-16 13:00:00,12.77,12.81,12.69,12.72,26200.0,8.6243,8.6513,8.5703,8.5905,26200.0
2009-11-16 13:30:00,12.72,12.75,12.68,12.72,23700.0,8.5905,8.6108,8.5635,8.5905,23700.0
2009-11-16 14:00:00,12.73,12.76,12.71,12.74,26900.0,8.5973,8.6176,8.5838,8.604,26900.0
2009-11-16 14:30:00,12.75,12.78,12.66,12.67,48900.0,8.6108,8.6311,8.55,8.5568,48900.0
2009-11-16 15:00:00,12.65,12.69,12.43,12.46,72100.0,8.5433,8.5703,8.3947,8.4149,72100.0
2009-11-16 15:30:00,12.45,12.51,12.38,12.47,114900.0,8.4082,8.4487,8.3609,8.4217,114900.0
2009-11-17 09:30:00,12.46,12.65,12.39,12.57,52900.0,8.4149,8.5433,8.3677,8.4892,52900.0
2009-11-17 10:00:00,12.57,12.74,12.55,12.58,37600.0,8.4892,8.604,8.4757,8.496,37600.0
2009-11-17 10:30:00,12.57,12.65,12.48,12.63,48900.0,8.4892,8.5433,8.4285,8.5298,48900.0
2009-11-17 11:00:00,12.62,12.71,12.58,12.71,36200.0,8.523,8.5838,8.496,8.5838,36200.0
2009-11-17 11:30:00,12.7,12.76,12.67,12.75,29500.0,8.577,8.6176,8.5568,8.6108,29500.0
2009-11-17 12:00:00,12.77,12.9,12.72,12.83,30800.0,8.6243,8.7121,8.5905,8.6648,30800.0
2009-11-17 12:30:00,12.84,12.88,12.78,12.81,21200.0,8.6716,8.6986,8.6311,8.6513,21200.0
2009-11-17 13:00:00,12.79,12.89,12.76,12.85,26000.0,8.6378,8.7054,8.6176,8.6783,26000.0
2009-11-17 13:30:00,12.83,12.89,12.82,12.82,41100.0,8.6648,8.7054,8.6581,8.6581,41100.0
2009-11-17 14:00:00,12.82,12.85,12.76,12.78,42400.0,8.6581,8.6783,8.6176,8.6311,42400.0
2009-11-17 14:30:00,12.8,12.8,12.72,12.77,39500.0,8.6446,8.6446,8.5905,8.6243,39500.0
2009-11-17 15:00:00,12.78,12.82,12.76,12.79,41300.0,8.6311,8.6581,8.6176,8.6378,41300.0
2009-11-17 15:30:00,12.79,12.79,12.69,12.73,160700.0,8.6378,8.6378,8.5703,8.5973,160700.0
2009-11-18 09:30:00,12.71,12.85,12.63,12.73,34200.0,8.5838,8.6783,8.5298,8.5973,34200.0
2009-11-18 10:00:00,12.73,12.83,12.62,12.67,31500.0,8.5973,8.6648,8.523,8.5568,31500.0
2009-11-18 10:30:00,12.69,12.77,12.61,12.65,29600.0,8.5703,8.6243,8.5163,8.5433,29600.0
2009-11-18 11:00:00,12.66,12.74,12.64,12.67,17100.0,8.55,8.604,8.5365,8.5568,17100.0
2009-11-18 11:30:00,12.65,12.68,12.62,12.64,20800.0,8.5433,8.5635,8.523,8.5365,20800.0
2009-11-18 12:00:00,12.65,12.73,12.63,12.65,14200.0,8.5433,8.5973,8.5298,8.5433,14200.0
2009-11-18 12:30:00,12.66,12.73,12.61,12.61,17400.0,8.55,8.5973,8.5163,8.5163,17400.0
2009-11-18 13:00:00,12.61,12.64,12.5,12.58,24500.0,8.5163,8.5365,8.442,8.496,24500.0
2009-11-18 13:30:00,12.59,12.6,12.5,12.51,51200.0,8.5027,8.5095,8.442,8.4487,51200.0
2009-11-18 14:00:00,12.52,12.62,12.51,12.6,32000.0,8.4555,8.523,8.4487,8.5095,32000.0
2009-11-18 14:30:00,12.6,12.6,12.53,12.55,27000.0,8.5095,8.5095,8.4622,8.4757,27000.0
2009-11-18 15:00:00,12.55,12.64,12.52,12.64,40600.0,8.4757,8.5365,8.4555,8.5365,40600.0
2009-11-18 15:30:00,12.63,12.71,12.61,12.68,61100.0,8.5298,8.5838,8.5163,8.5635,61100.0
2009-11-19 09:30:00,12.51,12.54,12.15,12.34,92100.0,8.4487,8.469,8.2056,8.3339,92100.0
2009-11-19 10:00:00,12.34,12.39,12.23,12.28,62800.0,8.3339,8.3677,8.2596,8.2934,62800.0
2009-11-19 10:30:00,12.28,12.29,12.01,12.08,39300.0,8.2934,8.3001,8.111,8.1583,39300.0
2009-11-19 11:00:00,12.08,12.25,12.03,12.24,54000.0,8.1583,8.2731,8.1245,8.2664,54000.0
2009-11-19 11:30:00,12.25,12.33,12.23,12.31,22900.0,8.2731,8.3272,8.2596,8.3136,22900.0
2009-11-19 12:00:00,12.3,12.33,12.2,12.3,32600.0,8.3069,8.3272,8.2394,8.3069,32600.0
2009-11-19 12:30:00,12.31,12.39,12.31,12.34,19300.0,8.3136,8.3677,8.3136,8.3339,19300.0
2009-11-19 13:00:00,12.35,12.44,12.29,12.29,48700.0,8.3407,8.4014,8.3001,8.3001,48700.0
2009-11-19 13:30:00,12.29,12.38,12.29,12.37,113500.0,8.3001,8.3609,8.3001,8.3542,113500.0
2009-11-19 14:00:00,12.38,12.41,12.31,12.36,41300.0,8.3609,8.3812,8.3136,8.3474,41300.0
2009-11-19 14:30:00,12.36,12.57,12.35,12.51,122400.0,8.3474,8.4892,8.3407,8.4487,122400.0
2009-11-19 15:00:00,12.51,12.54,12.47,12.49,37800.0,8.4487,8.469,8.4217,8.4352,37800.0
2009-11-19 15:30:00,12.48,12.51,12.41,12.45,114100.0,8.4285,8.4487,8.3812,8.4082,114100.0
2009-11-20 09:30:00,12.35,12.5,12.17,12.46,84800.0,8.3407,8.442,8.2191,8.4149,84800.0
2009-11-20 10:00:00,12.45,12.6,12.29,12.58,36400.0,8.4082,8.5095,8.3001,8.496,36400.0
2009-11-20 10:30:00,12.57,12.57,12.44,12.45,26200.0,8.4892,8.4892,8.4014,8.4082,26200.0
2009-11-20 11:00:00,12.45,12.47,12.34,12.34,29400.0,8.4082,8.4217,8.3339,8.3339,29400.0
2009-11-20 11:30:00,12.35,12.36,12.28,12.3,45700.0,8.3407,8.3474,8.2934,8.3069,45700.0
2009-11-20 12:00:00,12.3,12.32,12.25,12.3,24300.0,8.3069,8.3204,8.2731,8.3069,24300.0
2009-11-20 12:30:00,12.29,12.33,12.25,12.31,24000.0,8.3001,8.3272,8.2731,8.3136,24000.0
2009-11-20 13:00:00,12.29,12.3,12.2,12.22,20500.0,8.3001,8.3069,8.2394,8.2529,20500.0
2009-11-20 13:30:00,12.22,12.25,12.17,12.24,27500.0,8.2529,8.2731,8.2191,8.2664,27500.0
2009-11-20 14:00:00,12.23,12.24,12.2,12.22,17800.0,8.2596,8.2664,8.2394,8.2529,17800.0
2009-11-20 14:30:00,12.21,12.25,12.2,12.22,35900.0,8.2461,8.2731,8.2394,8.2529,35900.0
2009-11-20 15:00:00,12.21,12.28,12.21,12.26,22500.0,8.2461,8.2934,8.2461,8.2799,22500.0
2009-11-20 15:30:00,12.25,12.3,12.24,12.27,75800.0,8.2731,8.3069,8.2664,8.2866,75800.0
2009-11-23 09:30:00,12.54,12.73,12.54,12.73,53200.0,8.469,8.5973,8.469,8.5973,53200.0
2009-11-23 10:00:00,12.73,12.89,12.73,12.78,86200.0,8.5973,8.7054,8.5973,8.6311,86200.0
2009-11-23 10:30:00,12.77,12.83,12.73,12.78,29500.0,8.6243,8.6648,8.5973,8.6311,29500.0
2009-11-23 11:00:00,12.77,12.79,12.69,12.69,34900.0,8.6243,8.6378,8.5703,8.5703,34900.0
2009-11-23 11:30:00,12.71,12.75,12.67,12.7,22200.0,8.5838,8.6108,8.5568,8.577,22200.0
2009-11-23 12:00:00,12.7,12.77,12.7,12.76,22600.0,8.577,8.6243,8.577,8.6176,22600.0
2009-11-23 12:30:00,12.74,12.75,12.68,12.75,16300.0,8.604,8.6108,8.5635,8.6108,16300.0
2009-11-23 13:00:00,12.74,12.79,12.71,12.75,16200.0,8.604,8.6378,8.5838,8.6108,16200.0
2009-11-23 13:30:00,12.74,12.8,12.73,12.8,21200.0,8.604,8.6446,8.5973,8.6446,21200.0
2009-11-23 14:00:00,12.78,12.85,12.78,12.82,37500.0,8.6311,8.6783,8.6311,8.6581,37500.0
2009-11-23 14:30:00,12.82,12.89,12.82,12.86,55300.0,8.6581,8.7054,8.6581,8.6851,55300.0
2009-11-23 15:00:00,12.86,12.89,12.81,12.81,43800.0,8.6851,8.7054,8.6513,8.6513,43800.0
2009-11-23 15:30:00,12.81,12.89,12.78,12.88,132800.0,8.6513,8.7054,8.6311,8.6986,132800.0
2009-11-24 09:30:00,12.87,12.9,12.5,12.5,55200.0,8.6918,8.7121,8.442,8.442,55200.0
2009-11-24 10:00:00,12.51,12.6,12.45,12.49,59800.0,8.4487,8.5095,8.4082,8.4352,59800.0
2009-11-24 10:30:00,12.5,12.55,12.49,12.51,39400.0,8.442,8.4757,8.4352,8.4487,39400.0
2009-11-24 11:00:00,12.5,12.58,12.5,12.51,16200.0,8.442,8.496,8.442,8.4487,16200.0
2009-11-24 11:30:00,12.5,12.71,12.5,12.71,29500.0,8.442,8.5838,8.442,8.5838,29500.0
2009-11-24 12:00:00,12.71,12.76,12.67,12.76,16300.0,8.5838,8.6176,8.5568,8.6176,16300.0
2009-11-24 12:30:00,12.75,12.78,12.69,12.71,21700.0,8.6108,8.6311,8.5703,8.5838,21700.0
2009-11-24 13:00:00,12.71,12.73,12.69,12.7,21800.0,8.5838,8.5973,8.5703,8.577,21800.0
2009-11-24 13:30:00,12.7,12.7,12.61,12.61,35400.0,8.577,8.577,8.5163,8.5163,35400.0
2009-11-24 14:00:00,12.6,12.7,12.58,12.7,26400.0,8.5095,8.577,8.496,8.577,26400.0
2009-11-24 14:30:00,12.7,12.81,12.67,12.8,26200.0,8.577,8.6513,8.5568,8.6446,26200.0
2009-11-24 15:00:00,12.79,12.82,12.76,12.79,29200.0,8.6378,8.6581,8.6176,8.6378,29200.0
2009-11-24 15:30:00,12.79,12.79,12.71,12.73,87600.0,8.6378,8.6378,8.5838,8.5973,87600.0
2009-11-25 09:30:00,12.76,12.98,12.76,12.84,31300.0,8.6176,8.7661,8.6176,8.6716,31300.0
2009-11-25 10:00:00,12.86,12.93,12.71,12.71,32100.0,8.6851,8.7324,8.5838,8.5838,32100.0
2009-11-25 10:30:00,12.72,12.78,12.68,12.72,32700.0,8.5905,8.6311,8.5635,8.5905,32700.0
2009-11-25 11:00:00,12.72,12.73,12.64,12.64,20600.0,8.5905,8.5973,8.5365,8.5365,20600.0
2009-11-25 11:30:00,12.64,12.67,12.62,12.62,11200.0,8.5365,8.5568,8.523,8.523,11200.0
2009-11-25 12:00:00,12.64,12.66,12.58,12.66,15900.0,8.5365,8.55,8.496,8.55,15900.0
2009-11-25 12:30:00,12.65,12.66,12.59,12.64,14800.0,8.5433,8.55,8.5027,8.5365,14800.0
2009-11-25 13:00:00,12.66,12.72,12.63,12.67,21700.0,8.55,8.5905,8.5298,8.5568,21700.0
2009-11-25 13:30:00,12.66,12.66,12.61,12.62,9600.0,8.55,8.55,8.5163,8.523,9600.0
2009-11-25 14:00:00,12.63,12.64,12.6,12.63,13100.0,8.5298,8.5365,8.5095,8.5298,13100.0
2009-11-25 14:30:00,12.63,12.66,12.6,12.61,18200.0,8.5298,8.55,8.5095,8.5163,18200.0
2009-11-25 15:00:00,12.62,12.63,12.58,12.58,20500.0,8.523,8.5298,8.496,8.496,20500.0
2009-11-25 15:30:00,12.58,12.62,12.56,12.6,68700.0,8.496,8.523,8.4825,8.5095,68700.0
2009-11-27 09:30:00,12.35,12.44,12.02,12.28,83000.0,8.3407,8.4014,8.1178,8.2934,83000.0
2009-11-27 10:00:00,12.28,12.44,12.24,12.41,45100.0,8.2934,8.4014,8.2664,8.3812,45100.0
2009-11-27 10:30:00,12.39,12.47,12.36,12.44,20500.0,8.3677,8.4217,8.3474,8.4014,20500.0
2009-11-27 11:00:00,12.44,12.58,12.41,12.46,20700.0,8.4014,8.496,8.3812,8.4149,20700.0
2009-11-27 11:30:00,12.44,12.49,12.39,12.43,19800.0,8.4014,8.4352,8.3677,8.3947,19800.0
2009-11-27 12:00:00,12.43,12.44,12.33,12.37,23700.0,8.3947,8.4014,8.3272,8.3542,23700.0
2009-11-27 12:30:00,12.37,12.39,12.07,12.09,72400.0,8.3542,8.3677,8.1516,8.1651,72400.0
2009-11-30 09:30:00,12.04,12.36,12.01,12.05,46800.0,8.1313,8.3474,8.111,8.1381,46800.0
2009-11-30 10:00:00,12.1,12.35,12.06,12.25,40600.0,8.1718,8.3407,8.1448,8.2731,40600.0
2009-11-30 10:30:00,12.28,12.39,12.27,12.32,36700.0,8.2934,8.3677,8.2866,8.3204,36700.0
2009-11-30 11:00:00,12.31,12.32,12.19,12.23,33200.0,8.3136,8.3204,8.2326,8.2596,33200.0
2009-11-30 11:30:00,12.22,12.29,12.21,12.27,63500.0,8.2529,8.3001,8.2461,8.2866,63500.0
2009-11-30 12:00:00,12.27,12.33,12.23,12.31,24100.0,8.2866,8.3272,8.2596,8.3136,24100.0
2009-11-30 12:30:00,12.32,12.35,12.17,12.24,38200.0,8.3204,8.3407,8.2191,8.2664,38200.0
2009-11-30 13:00:00,12.25,12.34,12.24,12.34,19600.0,8.2731,8.3339,8.2664,8.3339,19600.0
2009-11-30 13:30:00,12.33,12.39,12.32,12.35,37500.0,8.3272,8.3677,8.3204,8.3407,37500.0
2009-11-30 14:00:00,12.36,12.46,12.31,12.45,75200.0,8.3474,8.4149,8.3136,8.4082,75200.0
2009-11-30 14:30:00,12.44,12.53,12.41,12.45,42400.0,8.4014,8.4622,8.3812,8.4082,42400.0
2009-11-30 15:00:00,12.45,12.54,12.41,12.51,45900.0,8.4082,8.469,8.3812,8.4487,45900.0
2009-11-30 15:30:00,12.51,12.84,12.51,12.74,385700.0,8.4487,8.6716,8.4487,8.604,385700.0
2009-12-01 09:30:00,12.92,12.93,12.72,12.84,32500.0,8.7256,8.7324,8.5905,8.6716,32500.0
2009-12-01 10:00:00,12.8,12.86,12.53,12.59,46700.0,8.6446,8.6851,8.4622,8.5027,46700.0
2009-12-01 10:30:00,12.59,12.69,12.58,12.67,44500.0,8.5027,8.5703,8.496,8.5568,44500.0
2009-12-01 11:00:00,12.67,12.71,12.62,12.64,28600.0,8.5568,8.5838,8.523,8.5365,28600.0
2009-12-01 11:30:00,12.64,12.73,12.62,12.66,17600.0,8.5365,8.5973,8.523,8.55,17600.0
2009-12-01 12:00:00,12.67,12.72,12.62,12.63,16400.0,8.5568,8.5905,8.523,8.5298,16400.0
2009-12-01 12:30:00,12.62,12.65,12.6,12.62,13100.0,8.523,8.5433,8.5095,8.523,13100.0
2009-12-01 13:00:00,12.64,12.71,12.63,12.69,41600.0,8.5365,8.5838,8.5298,8.5703,41600.0
2009-12-01 13:30:00,12.69,12.8,12.69,12.75,17700.0,8.5703,8.6446,8.5703,8.6108,17700.0
2009-12-01 14:00:00,12.75,12.82,12.73,12.8,14500.0,8.6108,8.6581,8.5973,8.6446,14500.0
2009-12-01 14:30:00,12.8,12.81,12.7,12.74,44200.0,8.6446,8.6513,8.577,8.604,44200.0
2009-12-01 15:00:00,12.75,12.92,12.75,12.78,55200.0,8.6108,8.7256,8.6108,8.6311,55200.0
2009-12-01 15:30:00,12.79,12.85,12.69,12.8,134500.0,8.6378,8.6783,8.5703,8.6446,134500.0
2009-12-02 09:30:00,12.77,12.94,12.72,12.78,32000.0,8.6243,8.7391,8.5905,8.6311,32000.0
2009-12-02 10:00:00,12.8,13.0,12.78,12.97,52700.0,8.6446,8.7796,8.6311,8.7594,52700.0
2009-12-02 10:30:00,12.96,13.05,12.91,13.03,26800.0,8.7526,8.8134,8.7189,8.7999,26800.0
2009-12-02 11:00:00,13.03,13.07,12.79,12.94,31300.0,8.7999,8.8269,8.6378,8.7391,31300.0
2009-12-02 11:30:00,12.95,13.05,12.95,13.03,18300.0,8.7459,8.8134,8.7459,8.7999,18300.0
2009-12-02 12:00:00,13.03,13.07,12.84,12.86,30400.0,8.7999,8.8269,8.6716,8.6851,30400.0
2009-12-02 12:30:00,12.87,12.93,12.87,12.93,10700.0,8.6918,8.7324,8.6918,8.7324,10700.0
2009-12-02 13:00:00,12.93,13.0,12.93,12.98,10700.0,8.7324,8.7796,8.7324,8.7661,10700.0
2009-12-02 13:30:00,12.98,13.0,12.94,12.98,29900.0,8.7661,8.7796,8.7391,8.7661,29900.0
2009-12-02 14:00:00,12.98,13.0,12.89,12.91,39500.0,8.7661,8.7796,8.7054,8.7189,39500.0
2009-12-02 14:30:00,12.9,13.0,12.88,12.98,27000.0,8.7121,8.7796,8.6986,8.7661,27000.0
2009-12-02 15:00:00,12.97,12.98,12.9,12.91,44400.0,8.7594,8.7661,8.7121,8.7189,44400.0
2009-12-02 15:30:00,12.91,13.0,12.89,12.99,149100.0,8.7189,8.7796,8.7054,8.7729,149100.0
2009-12-03 09:30:00,13.1,13.21,13.01,13.15,84100.0,8.8472,8.9215,8.7864,8.8809,84100.0
2009-12-03 10:00:00,13.15,13.15,12.78,12.79,53300.0,8.8809,8.8809,8.6311,8.6378,53300.0
2009-12-03 10:30:00,12.82,12.9,12.75,12.89,76700.0,8.6581,8.7121,8.6108,8.7054,76700.0
2009-12-03 11:00:00,12.88,12.95,12.85,12.94,22200.0,8.6986,8.7459,8.6783,8.7391,22200.0
2009-12-03 11:30:00,12.95,12.97,12.88,12.94,21500.0,8.7459,8.7594,8.6986,8.7391,21500.0
2009-12-03 12:00:00,12.94,12.95,12.86,12.89,18400.0,8.7391,8.7459,8.6851,8.7054,18400.0
2009-12-03 12:30:00,12.89,12.9,12.87,12.87,17500.0,8.7054,8.7121,8.6918,8.6918,17500.0
2009-12-03 13:00:00,12.87,12.87,12.77,12.77,16800.0,8.6918,8.6918,8.6243,8.6243,16800.0
2009-12-03 13:30:00,12.77,12.8,12.76,12.77,18000.0,8.6243,8.6446,8.6176,8.6243,18000.0
2009-12-03 14:00:00,12.78,12.78,12.7,12.71,31800.0,8.6311,8.6311,8.577,8.5838,31800.0
2009-12-03 14:30:00,12.69,12.73,12.65,12.66,33200.0,8.5703,8.5973,8.5433,8.55,33200.0
2009-12-03 15:00:00,12.66,12.66,12.55,12.56,39900.0,8.55,8.55,8.4757,8.4825,39900.0
2009-12-03 15:30:00,12.57,12.58,12.35,12.39,171100.0,8.4892,8.496,8.3407,8.3677,171100.0
2009-12-04 09:30:00,12.61,12.9,12.61,12.87,53200.0,8.5163,8.7121,8.5163,8.6918,53200.0
2009-12-04 10:00:00,12.87,12.89,12.77,12.83,42200.0,8.6918,8.7054,8.6243,8.6648,42200.0
2009-12-04 10:30:00,12.83,13.05,12.83,12.92,43000.0,8.6648,8.8134,8.6648,8.7256,43000.0
2009-12-04 11:00:00,12.9,12.97,12.84,12.84,19600.0,8.7121,8.7594,8.6716,8.6716,19600.0
2009-12-04 11:30:00,12.83,12.86,12.49,12.62,54300.0,8.6648,8.6851,8.4352,8.523,54300.0
2009-12-04 12:00:00,12.6,12.72,12.6,12.61,32400.0,8.5095,8.5905,8.5095,8.5163,32400.0
2009-12-04 12:30:00,12.61,12.82,12.61,12.76,21100.0,8.5163,8.6581,8.5163,8.6176,21100.0
2009-12-04 13:00:00,12.76,12.9,12.74,12.74,25600.0,8.6176,8.7121,8.604,8.604,25600.0
2009-12-04 13:30:00,12.73,12.74,12.61,12.62,16500.0,8.5973,8.604,8.5163,8.523,16500.0
2009-12-04 14:00:00,12.61,12.64,12.6,12.6,12500.0,8.5163,8.5365,8.5095,8.5095,12500.0
2009-12-04 14:30:00,12.64,12.71,12.63,12.7,19800.0,8.5365,8.5838,8.5298,8.577,19800.0
2009-12-04 15:00:00,12.7,12.85,12.67,12.79,26000.0,8.577,8.6783,8.5568,8.6378,26000.0
2009-12-04 15:30:00,12.8,12.85,12.72,12.85,67100.0,8.6446,8.6783,8.5905,8.6783,67100.0
2009-12-07 09:30:00,12.8,12.85,12.65,12.78,29400.0,8.6446,8.6783,8.5433,8.6311,29400.0
2009-12-07 10:00:00,12.77,12.93,12.75,12.88,22400.0,8.6243,8.7324,8.6108,8.6986,22400.0
2009-12-07 10:30:00,12.89,12.97,12.78,12.81,28700.0,8.7054,8.7594,8.6311,8.6513,28700.0
2009-12-07 11:00:00,12.8,12.86,12.79,12.85,9100.0,8.6446,8.6851,8.6378,8.6783,9100.0
2009-12-07 11:30:00,12.85,12.93,12.83,12.88,14200.0,8.6783,8.7324,8.6648,8.6986,14200.0
2009-12-07 12:00:00,12.87,12.95,12.87,12.91,8400.0,8.6918,8.7459,8.6918,8.7189,8400.0
2009-12-07 12:30:00,12.91,12.98,12.91,12.96,18900.0,8.7189,8.7661,8.7189,8.7526,18900.0
2009-12-07 13:00:00,12.93,12.98,12.89,12.95,10000.0,8.7324,8.7661,8.7054,8.7459,10000.0
2009-12-07 13:30:00,12.95,12.95,12.86,12.88,19300.0,8.7459,8.7459,8.6851,8.6986,19300.0
2009-12-07 14:00:00,12.88,12.9,12.82,12.83,20600.0,8.6986,8.7121,8.6581,8.6648,20600.0
2009-12-07 14:30:00,12.83,12.84,12.7,12.72,29500.0,8.6648,8.6716,8.577,8.5905,29500.0
2009-12-07 15:00:00,12.72,12.73,12.64,12.65,41500.0,8.5905,8.5973,8.5365,8.5433,41500.0
2009-12-07 15:30:00,12.66,12.81,12.65,12.77,77300.0,8.55,8.6513,8.5433,8.6243,77300.0
2009-12-08 09:30:00,12.55,12.81,12.4,12.75,81100.0,8.4757,8.6513,8.3744,8.6108,81100.0
2009-12-08 10:00:00,12.75,12.8,12.63,12.72,39600.0,8.6108,8.6446,8.5298,8.5905,39600.0
2009-12-08 10:30:00,12.72,12.74,12.5,12.56,67600.0,8.5905,8.604,8.442,8.4825,67600.0
2009-12-08 11:00:00,12.56,12.77,12.55,12.77,17000.0,8.4825,8.6243,8.4757,8.6243,17000.0
2009-12-08 11:30:00,12.78,12.78,12.71,12.72,20900.0,8.6311,8.6311,8.5838,8.5905,20900.0
2009-12-08 12:00:00,12.73,12.75,12.7,12.7,32000.0,8.5973,8.6108,8.577,8.577,32000.0
2009-12-08 12:30:00,12.7,12.71,12.65,12.68,129500.0,8.577,8.5838,8.5433,8.5635,129500.0
2009-12-08 13:00:00,12.67,12.7,12.63,12.69,42500.0,8.5568,8.577,8.5298,8.5703,42500.0
2009-12-08 13:30:00,12.69,12.82,12.69,12.8,42600.0,8.5703,8.6581,8.5703,8.6446,42600.0
2009-12-08 14:00:00,12.78,12.84,12.7,12.75,41500.0,8.6311,8.6716,8.577,8.6108,41500.0
2009-12-08 14:30:00,12.74,12.86,12.74,12.8,51300.0,8.604,8.6851,8.604,8.6446,51300.0
2009-12-08 15:00:00,12.8,12.86,12.79,12.85,46600.0,8.6446,8.6851,8.6378,8.6783,46600.0
2009-12-08 15:30:00,12.84,12.87,12.77,12.79,123500.0,8.6716,8.6918,8.6243,8.6378,123500.0
2009-12-09 09:30:00,12.74,12.74,12.61,12.63,31600.0,8.604,8.604,8.5163,8.5298,31600.0
2009-12-09 10:00:00,12.63,12.73,12.61,12.68,31500.0,8.5298,8.5973,8.5163,8.5635,31500.0
2009-12-09 10:30:00,12.69,12.89,12.63,12.78,35700.0,8.5703,8.7054,8.5298,8.6311,35700.0
2009-12-09 11:00:00,12.78,12.78,12.66,12.7,22100.0,8.6311,8.6311,8.55,8.577,22100.0
2009-12-09 11:30:00,12.72,12.74,12.66,12.74,21900.0,8.5905,8.604,8.55,8.604,21900.0
2009-12-09 12:00:00,12.74,12.74,12.68,12.69,13600.0,8.604,8.604,8.5635,8.5703,13600.0
2009-12-09 12:30:00,12.7,12.7,12.56,12.6,20900.0,8.577,8.577,8.4825,8.5095,20900.0
2009-12-09 13:00:00,12.62,12.74,12.58,12.65,38000.0,8.523,8.604,8.496,8.5433,38000.0
2009-12-09 13:30:00,12.66,12.7,12.61,12.63,24400.0,8.55,8.577,8.5163,8.5298,24400.0
2009-12-09 14:00:00,12.63,12.7,12.63,12.65,26400.0,8.5298,8.577,8.5298,8.5433,26400.0
2009-12-09 14:30:00,12.66,12.74,12.65,12.71,72300.0,8.55,8.604,8.5433,8.5838,72300.0
2009-12-09 15:00:00,12.72,12.85,12.72,12.8,57800.0,8.5905,8.6783,8.5905,8.6446,57800.0
2009-12-09 15:30:00,12.8,12.8,12.74,12.78,71700.0,8.6446,8.6446,8.604,8.6311,71700.0
2009-12-10 09:30:00,12.81,12.9,12.68,12.77,27100.0,8.6513,8.7121,8.5635,8.6243,27100.0
2009-12-10 10:00:00,12.76,12.79,12.69,12.75,15500.0,8.6176,8.6378,8.5703,8.6108,15500.0
2009-12-10 10:30:00,12.75,12.76,12.71,12.74,16800.0,8.6108,8.6176,8.5838,8.604,16800.0
2009-12-10 11:00:00,12.73,12.75,12.67,12.69,23000.0,8.5973,8.6108,8.5568,8.5703,23000.0
2009-12-10 11:30:00,12.69,12.72,12.67,12.7,11900.0,8.5703,8.5905,8.5568,8.577,11900.0
2009-12-10 12:00:00,12.7,12.87,12.7,12.85,21200.0,8.577,8.6918,8.577,8.6783,21200.0
2009-12-10 12:30:00,12.87,12.9,12.83,12.89,17300.0,8.6918,8.7121,8.6648,8.7054,17300.0
2009-12-10 13:00:00,12.89,12.9,12.73,12.74,30400.0,8.7054,8.7121,8.5973,8.604,30400.0
2009-12-10 13:30:00,12.75,12.75,12.69,12.72,27400.0,8.6108,8.6108,8.5703,8.5905,27400.0
2009-12-10 14:00:00,12.73,12.77,12.72,12.76,17500.0,8.5973,8.6243,8.5905,8.6176,17500.0
2009-12-10 14:30:00,12.77,12.77,12.71,12.72,26600.0,8.6243,8.6243,8.5838,8.5905,26600.0
2009-12-10 15:00:00,12.72,12.72,12.54,12.54,49900.0,8.5905,8.5905,8.469,8.469,49900.0
2009-12-10 15:30:00,12.54,12.58,12.5,12.57,101300.0,8.469,8.496,8.442,8.4892,101300.0
2009-12-11 09:30:00,12.67,12.92,12.67,12.85,66900.0,8.5568,8.7256,8.5568,8.6783,66900.0
2009-12-11 10:00:00,12.82,12.83,12.76,12.8,21300.0,8.6581,8.6648,8.6176,8.6446,21300.0
2009-12-11 10:30:00,12.79,12.98,12.77,12.82,115000.0,8.6378,8.7661,8.6243,8.6581,115000.0
2009-12-11 11:00:00,12.82,12.84,12.68,12.69,42700.0,8.6581,8.6716,8.5635,8.5703,42700.0
2009-12-11 11:30:00,12.68,12.7,12.57,12.61,35800.0,8.5635,8.577,8.4892,8.5163,35800.0
2009-12-11 12:00:00,12.61,12.68,12.58,12.68,7000.0,8.5163,8.5635,8.496,8.5635,7000.0
2009-12-11 12:30:00,12.68,12.85,12.68,12.85,21000.0,8.5635,8.6783,8.5635,8.6783,21000.0
2009-12-11 13:00:00,12.85,12.89,12.73,12.73,35700.0,8.6783,8.7054,8.5973,8.5973,35700.0
2009-12-11 13:30:00,12.74,12.74,12.69,12.72,14900.0,8.604,8.604,8.5703,8.5905,14900.0
2009-12-11 14:00:00,12.7,12.75,12.69,12.73,25500.0,8.577,8.6108,8.5703,8.5973,25500.0
2009-12-11 14:30:00,12.71,12.74,12.68,12.73,26200.0,8.5838,8.604,8.5635,8.5973,26200.0
2009-12-11 15:00:00,12.73,12.79,12.72,12.79,32900.0,8.5973,8.6378,8.5905,8.6378,32900.0
2009-12-11 15:30:00,12.79,12.82,12.76,12.78,98600.0,8.6378,8.6581,8.6176,8.6311,98600.0
2009-12-14 09:30:00,12.9,12.98,12.75,12.84,30100.0,8.7121,8.7661,8.6108,8.6716,30100.0
2009-12-14 10:00:00,12.83,12.83,12.72,12.82,32900.0,8.6648,8.6648,8.5905,8.6581,32900.0
2009-12-14 10:30:00,12.81,12.95,12.77,12.9,30600.0,8.6513,8.7459,8.6243,8.7121,30600.0
2009-12-14 11:00:00,12.89,12.98,12.88,12.88,62500.0,8.7054,8.7661,8.6986,8.6986,62500.0
2009-12-14 11:30:00,12.88,12.92,12.86,12.9,22400.0,8.6986,8.7256,8.6851,8.7121,22400.0
2009-12-14 12:00:00,12.91,12.92,12.85,12.87,36200.0,8.7189,8.7256,8.6783,8.6918,36200.0
2009-12-14 12:30:00,12.87,12.99,12.86,12.98,45400.0,8.6918,8.7729,8.6851,8.7661,45400.0
2009-12-14 13:00:00,12.97,12.97,12.83,12.85,42400.0,8.7594,8.7594,8.6648,8.6783,42400.0
2009-12-14 13:30:00,12.85,12.91,12.83,12.86,84600.0,8.6783,8.7189,8.6648,8.6851,84600.0
2009-12-14 14:00:00,12.87,12.89,12.83,12.84,50500.0,8.6918,8.7054,8.6648,8.6716,50500.0
2009-12-14 14:30:00,12.85,12.88,12.77,12.8,62400.0,8.6783,8.6986,8.6243,8.6446,62400.0
2009-12-14 15:00:00,12.8,12.81,12.77,12.78,70500.0,8.6446,8.6513,8.6243,8.6311,70500.0
2009-12-14 15:30:00,12.79,12.85,12.77,12.84,169100.0,8.6378,8.6783,8.6243,8.6716,169100.0
2009-12-15 09:30:00,12.7,12.72,12.6,12.68,43400.0,8.577,8.5905,8.5095,8.5635,43400.0
2009-12-15 10:00:00,12.69,12.72,12.62,12.63,55600.0,8.5703,8.5905,8.523,8.5298,55600.0
2009-12-15 10:30:00,12.63,12.65,12.56,12.6,35100.0,8.5298,8.5433,8.4825,8.5095,35100.0
2009-12-15 11:00:00,12.6,12.65,12.55,12.58,31800.0,8.5095,8.5433,8.4757,8.496,31800.0
2009-12-15 11:30:00,12.58,12.58,12.52,12.52,36200.0,8.496,8.496,8.4555,8.4555,36200.0
2009-12-15 12:00:00,12.53,12.54,12.52,12.53,35300.0,8.4622,8.469,8.4555,8.4622,35300.0
2009-12-15 12:30:00,12.54,12.56,12.45,12.47,26700.0,8.469,8.4825,8.4082,8.4217,26700.0
2009-12-15 13:00:00,12.47,12.5,12.27,12.28,78100.0,8.4217,8.442,8.2866,8.2934,78100.0
2009-12-15 13:30:00,12.28,12.32,12.13,12.28,101600.0,8.2934,8.3204,8.1921,8.2934,101600.0
2009-12-15 14:00:00,12.26,12.33,12.26,12.32,48000.0,8.2799,8.3272,8.2799,8.3204,48000.0
2009-12-15 14:30:00,12.32,12.37,12.31,12.34,42700.0,8.3204,8.3542,8.3136,8.3339,42700.0
2009-12-15 15:00:00,12.33,12.35,12.23,12.25,96100.0,8.3272,8.3407,8.2596,8.2731,96100.0
2009-12-15 15:30:00,12.24,12.26,12.13,12.19,185700.0,8.2664,8.2799,8.1921,8.2326,185700.0
2009-12-16 09:30:00,12.33,12.39,12.24,12.34,82300.0,8.3272,8.3677,8.2664,8.3339,82300.0
2009-12-16 10:00:00,12.34,12.35,12.11,12.12,54200.0,8.3339,8.3407,8.1786,8.1853,54200.0
2009-12-16 10:30:00,12.13,12.2,12.13,12.17,23600.0,8.1921,8.2394,8.1921,8.2191,23600.0
2009-12-16 11:00:00,12.17,12.26,12.14,12.26,27000.0,8.2191,8.2799,8.1988,8.2799,27000.0
2009-12-16 11:30:00,12.26,12.29,12.2,12.2,20100.0,8.2799,8.3001,8.2394,8.2394,20100.0
2009-12-16 12:00:00,12.21,12.31,12.2,12.3,48000.0,8.2461,8.3136,8.2394,8.3069,48000.0
2009-12-16 12:30:00,12.3,12.36,12.27,12.34,36800.0,8.3069,8.3474,8.2866,8.3339,36800.0
2009-12-16 13:00:00,12.34,12.41,12.34,12.41,28200.0,8.3339,8.3812,8.3339,8.3812,28200.0
2009-12-16 13:30:00,12.41,12.5,12.41,12.42,44600.0,8.3812,8.442,8.3812,8.3879,44600.0
2009-12-16 14:00:00,12.43,12.44,12.35,12.41,24300.0,8.3947,8.4014,8.3407,8.3812,24300.0
2009-12-16 14:30:00,12.41,12.43,12.31,12.32,32300.0,8.3812,8.3947,8.3136,8.3204,32300.0
2009-12-16 15:00:00,12.31,12.32,12.2,12.2,32100.0,8.3136,8.3204,8.2394,8.2394,32100.0
2009-12-16 15:30:00,12.19,12.3,12.18,12.3,70700.0,8.2326,8.3069,8.2258,8.3069,70700.0
2009-12-17 09:30:00,12.09,12.25,12.08,12.21,31200.0,8.1651,8.2731,8.1583,8.2461,31200.0
2009-12-17 10:00:00,12.21,12.43,12.1,12.31,54200.0,8.2461,8.3947,8.1718,8.3136,54200.0
2009-12-17 10:30:00,12.31,12.45,12.29,12.44,56400.0,8.3136,8.4082,8.3001,8.4014,56400.0
2009-12-17 11:00:00,12.44,12.48,12.4,12.41,50000.0,8.4014,8.4285,8.3744,8.3812,50000.0
2009-12-17 11:30:00,12.41,12.41,12.26,12.26,36200.0,8.3812,8.3812,8.2799,8.2799,36200.0
2009-12-17 12:00:00,12.26,12.26,12.11,12.12,41200.0,8.2799,8.2799,8.1786,8.1853,41200.0
2009-12-17 12:30:00,12.12,12.13,12.03,12.03,93500.0,8.1853,8.1921,8.1245,8.1245,93500.0
2009-12-17 13:00:00,12.04,12.12,12.03,12.12,23200.0,8.1313,8.1853,8.1245,8.1853,23200.0
2009-12-17 13:30:00,12.12,12.18,12.12,12.15,16500.0,8.1853,8.2258,8.1853,8.2056,16500.0
2009-12-17 14:00:00,12.14,12.19,12.14,12.18,14100.0,8.1988,8.2326,8.1988,8.2258,14100.0
2009-12-17 14:30:00,12.17,12.25,12.16,12.25,27400.0,8.2191,8.2731,8.2123,8.2731,27400.0
2009-12-17 15:00:00,12.24,12.29,12.23,12.26,52800.0,8.2664,8.3001,8.2596,8.2799,52800.0
2009-12-17 15:30:00,12.25,12.31,12.23,12.23,116600.0,8.2731,8.3136,8.2596,8.2596,116600.0
2009-12-18 09:30:00,12.34,12.41,12.09,12.26,370500.0,8.3339,8.3812,8.1651,8.2799,370500.0
2009-12-18 10:00:00,12.25,12.28,12.14,12.22,65400.0,8.2731,8.2934,8.1988,8.2529,65400.0
2009-12-18 10:30:00,12.22,12.25,12.09,12.1,49900.0,8.2529,8.2731,8.1651,8.1718,49900.0
2009-12-18 11:00:00,12.09,12.1,12.0,12.04,74100.0,8.1651,8.1718,8.1043,8.1313,74100.0
2009-12-18 11:30:00,12.04,12.05,12.01,12.02,29200.0,8.1313,8.1381,8.111,8.1178,29200.0
2009-12-18 12:00:00,12.02,12.06,12.0,12.01,34600.0,8.1178,8.1448,8.1043,8.111,34600.0
2009-12-18 12:30:00,12.0,12.14,12.0,12.12,66300.0,8.1043,8.1988,8.1043,8.1853,66300.0
2009-12-18 13:00:00,12.11,12.24,12.1,12.23,48300.0,8.1786,8.2664,8.1718,8.2596,48300.0
2009-12-18 13:30:00,12.24,12.31,12.19,12.2,32500.0,8.2664,8.3136,8.2326,8.2394,32500.0
2009-12-18 14:00:00,12.21,12.28,12.19,12.2,49300.0,8.2461,8.2934,8.2326,8.2394,49300.0
2009-12-18 14:30:00,12.2,12.21,12.16,12.2,30300.0,8.2394,8.2461,8.2123,8.2394,30300.0
2009-12-18 15:00:00,12.21,12.21,12.1,12.1,66700.0,8.2461,8.2461,8.1718,8.1718,66700.0
2009-12-18 15:30:00,12.1,12.11,11.98,12.01,408800.0,8.1718,8.1786,8.0908,8.111,408800.0
2009-12-21 09:30:00,12.13,12.35,12.01,12.03,77500.0,8.1921,8.3407,8.111,8.1245,77500.0
2009-12-21 10:00:00,12.04,12.15,12.03,12.1,53600.0,8.1313,8.2056,8.1245,8.1718,53600.0
2009-12-21 10:30:00,12.11,12.11,12.05,12.1,22200.0,8.1786,8.1786,8.1381,8.1718,22200.0
2009-12-21 11:00:00,12.11,12.11,12.0,12.02,38200.0,8.1786,8.1786,8.1043,8.1178,38200.0
2009-12-21 11:30:00,12.02,12.1,12.02,12.07,24800.0,8.1178,8.1718,8.1178,8.1516,24800.0
2009-12-21 12:00:00,12.06,12.08,12.01,12.01,21800.0,8.1448,8.1583,8.111,8.111,21800.0
2009-12-21 12:30:00,12.01,12.07,11.99,12.06,27500.0,8.111,8.1516,8.0975,8.1448,27500.0
2009-12-21 13:00:00,12.06,12.1,12.06,12.09,19700.0,8.1448,8.1718,8.1448,8.1651,19700.0
2009-12-21 13:30:00,12.1,12.23,12.09,12.22,19900.0,8.1718,8.2596,8.1651,8.2529,19900.0
2009-12-21 14:00:00,12.22,12.22,12.15,12.19,23400.0,8.2529,8.2529,8.2056,8.2326,23400.0
2009-12-21 14:30:00,12.2,12.21,12.12,12.12,16200.0,8.2394,8.2461,8.1853,8.1853,16200.0
2009-12-21 15:00:00,12.13,12.17,12.09,12.17,30200.0,8.1921,8.2191,8.1651,8.2191,30200.0
2009-12-21 15:30:00,12.17,12.27,12.17,12.22,69100.0,8.2191,8.2866,8.2191,8.2529,69100.0
2009-12-22 09:30:00,12.23,12.32,12.06,12.2,25200.0,8.2596,8.3204,8.1448,8.2394,25200.0
2009-12-22 10:00:00,12.2,12.25,12.16,12.19,35900.0,8.2394,8.2731,8.2123,8.2326,35900.0
2009-12-22 10:30:00,12.18,12.29,12.18,12.23,49100.0,8.2258,8.3001,8.2258,8.2596,49100.0
2009-12-22 11:00:00,12.23,12.3,12.16,12.16,42200.0,8.2596,8.3069,8.2123,8.2123,42200.0
2009-12-22 11:30:00,12.17,12.25,12.16,12.2,39600.0,8.2191,8.2731,8.2123,8.2394,39600.0
2009-12-22 12:00:00,12.2,12.25,12.16,12.23,22700.0,8.2394,8.2731,8.2123,8.2596,22700.0
2009-12-22 12:30:00,12.23,12.25,12.22,12.23,8600.0,8.2596,8.2731,8.2529,8.2596,8600.0
2009-12-22 13:00:00,12.22,12.26,12.21,12.24,20800.0,8.2529,8.2799,8.2461,8.2664,20800.0
2009-12-22 13:30:00,12.24,12.29,12.21,12.29,68900.0,8.2664,8.3001,8.2461,8.3001,68900.0
2009-12-22 14:00:00,12.28,12.29,12.21,12.29,64900.0,8.2934,8.3001,8.2461,8.3001,64900.0
2009-12-22 14:30:00,12.29,12.3,12.26,12.27,20100.0,8.3001,8.3069,8.2799,8.2866,20100.0
2009-12-22 15:00:00,12.27,12.3,12.23,12.29,38200.0,8.2866,8.3069,8.2596,8.3001,38200.0
2009-12-22 15:30:00,12.28,12.35,12.28,12.34,118600.0,8.2934,8.3407,8.2934,8.3339,118600.0
2009-12-23 09:30:00,12.38,12.47,12.32,12.44,25400.0,8.3609,8.4217,8.3204,8.4014,25400.0
2009-12-23 10:00:00,12.44,12.5,12.35,12.44,58600.0,8.4014,8.442,8.3407,8.4014,58600.0
2009-12-23 10:30:00,12.44,12.5,12.42,12.5,29900.0,8.4014,8.442,8.3879,8.442,29900.0
2009-12-23 11:00:00,12.49,12.5,12.45,12.5,76400.0,8.4352,8.442,8.4082,8.442,76400.0
2009-12-23 11:30:00,12.5,12.53,12.42,12.49,42700.0,8.442,8.4622,8.3879,8.4352,42700.0
2009-12-23 12:00:00,12.48,12.49,12.33,12.34,40300.0,8.4285,8.4352,8.3272,8.3339,40300.0
2009-12-23 12:30:00,12.34,12.42,12.34,12.35,26300.0,8.3339,8.3879,8.3339,8.3407,26300.0
2009-12-23 13:00:00,12.34,12.41,12.34,12.37,30500.0,8.3339,8.3812,8.3339,8.3542,30500.0
2009-12-23 13:30:00,12.37,12.44,12.37,12.37,28800.0,8.3542,8.4014,8.3542,8.3542,28800.0
2009-12-23 14:00:00,12.37,12.38,12.33,12.34,26600.0,8.3542,8.3609,8.3272,8.3339,26600.0
2009-12-23 14:30:00,12.33,12.35,12.33,12.35,20300.0,8.3272,8.3407,8.3272,8.3407,20300.0
2009-12-23 15:00:00,12.34,12.35,12.3,12.33,39800.0,8.3339,8.3407,8.3069,8.3272,39800.0
2009-12-23 15:30:00,12.33,12.34,12.23,12.29,64900.0,8.3272,8.3339,8.2596,8.3001,64900.0
2009-12-24 09:30:00,12.34,12.38,12.23,12.3,24800.0,8.3339,8.3609,8.2596,8.3069,24800.0
2009-12-24 10:00:00,12.33,12.42,12.31,12.38,8700.0,8.3272,8.3879,8.3136,8.3609,8700.0
2009-12-24 10:30:00,12.37,12.45,12.35,12.45,19500.0,8.3542,8.4082,8.3407,8.4082,19500.0
2009-12-24 11:00:00,12.45,12.47,12.29,12.3,41800.0,8.4082,8.4217,8.3001,8.3069,41800.0
2009-12-24 11:30:00,12.3,12.3,12.29,12.29,14900.0,8.3069,8.3069,8.3001,8.3001,14900.0
2009-12-24 12:00:00,12.29,12.32,12.26,12.3,20300.0,8.3001,8.3204,8.2799,8.3069,20300.0
2009-12-24 12:30:00,12.3,12.31,12.28,12.3,20000.0,8.3069,8.3136,8.2934,8.3069,20000.0
2009-12-28 09:30:00,12.34,12.48,12.28,12.48,26300.0,8.3339,8.4285,8.2934,8.4285,26300.0
2009-12-28 10:00:00,12.48,12.48,12.37,12.41,25200.0,8.4285,8.4285,8.3542,8.3812,25200.0
2009-12-28 10:30:00,12.41,12.41,12.37,12.37,19100.0,8.3812,8.3812,8.3542,8.3542,19100.0
2009-12-28 11:00:00,12.37,12.38,12.25,12.25,15200.0,8.3542,8.3609,8.2731,8.2731,15200.0
2009-12-28 11:30:00,12.25,12.34,12.24,12.32,11100.0,8.2731,8.3339,8.2664,8.3204,11100.0
2009-12-28 12:00:00,12.32,12.32,12.28,12.31,10800.0,8.3204,8.3204,8.2934,8.3136,10800.0
2009-12-28 12:30:00,12.3,12.32,12.27,12.27,18300.0,8.3069,8.3204,8.2866,8.2866,18300.0
2009-12-28 13:00:00,12.28,12.28,12.19,12.22,24800.0,8.2934,8.2934,8.2326,8.2529,24800.0
2009-12-28 13:30:00,12.22,12.24,12.21,12.24,4600.0,8.2529,8.2664,8.2461,8.2664,4600.0
2009-12-28 14:00:00,12.23,12.24,12.16,12.22,27300.0,8.2596,8.2664,8.2123,8.2529,27300.0
2009-12-28 14:30:00,12.22,12.25,12.21,12.24,36800.0,8.2529,8.2731,8.2461,8.2664,36800.0
2009-12-28 15:00:00,12.24,12.26,12.2,12.25,72400.0,8.2664,8.2799,8.2394,8.2731,72400.0
2009-12-28 15:30:00,12.24,12.27,12.19,12.25,97700.0,8.2664,8.2866,8.2326,8.2731,97700.0
2009-12-29 09:30:00,12.31,12.36,12.17,12.24,37300.0,8.3136,8.3474,8.2191,8.2664,37300.0
2009-12-29 10:00:00,12.24,12.28,12.19,12.28,31200.0,8.2664,8.2934,8.2326,8.2934,31200.0
2009-12-29 10:30:00,12.27,12.29,12.24,12.24,20100.0,8.2866,8.3001,8.2664,8.2664,20100.0
2009-12-29 11:00:00,12.24,12.26,12.24,12.24,9700.0,8.2664,8.2799,8.2664,8.2664,9700.0
2009-12-29 11:30:00,12.24,12.26,12.2,12.23,34100.0,8.2664,8.2799,8.2394,8.2596,34100.0
2009-12-29 12:00:00,12.22,12.24,12.21,12.23,4500.0,8.2529,8.2664,8.2461,8.2596,4500.0
2009-12-29 12:30:00,12.23,12.24,12.22,12.24,4500.0,8.2596,8.2664,8.2529,8.2664,4500.0
2009-12-29 13:00:00,12.24,12.24,12.22,12.22,6400.0,8.2664,8.2664,8.2529,8.2529,6400.0
2009-12-29 13:30:00,12.22,12.23,12.2,12.2,9600.0,8.2529,8.2596,8.2394,8.2394,9600.0
2009-12-29 14:00:00,12.21,12.21,12.2,12.21,7100.0,8.2461,8.2461,8.2394,8.2461,7100.0
2009-12-29 14:30:00,12.21,12.21,12.19,12.19,6300.0,8.2461,8.2461,8.2326,8.2326,6300.0
2009-12-29 15:00:00,12.19,12.22,12.18,12.2,15800.0,8.2326,8.2529,8.2258,8.2394,15800.0
2009-12-29 15:30:00,12.2,12.22,12.19,12.2,35000.0,8.2394,8.2529,8.2326,8.2394,35000.0
2009-12-30 09:30:00,12.09,12.24,12.09,12.16,28700.0,8.1651,8.2664,8.1651,8.2123,28700.0
2009-12-30 10:00:00,12.17,12.17,12.09,12.13,15500.0,8.2191,8.2191,8.1651,8.1921,15500.0
2009-12-30 10:30:00,12.14,12.15,12.05,12.05,16700.0,8.1988,8.2056,8.1381,8.1381,16700.0
2009-12-30 11:00:00,12.04,12.06,11.95,11.97,34700.0,8.1313,8.1448,8.0705,8.084,34700.0
2009-12-30 11:30:00,11.97,12.07,11.97,12.07,14900.0,8.084,8.1516,8.084,8.1516,14900.0
2009-12-30 12:00:00,12.07,12.09,11.97,11.97,20300.0,8.1516,8.1651,8.084,8.084,20300.0
2009-12-30 12:30:00,11.97,11.99,11.96,11.96,25100.0,8.084,8.0975,8.0773,8.0773,25100.0
2009-12-30 13:00:00,11.96,11.99,11.96,11.97,26900.0,8.0773,8.0975,8.0773,8.084,26900.0
2009-12-30 13:30:00,11.98,12.0,11.97,11.99,26100.0,8.0908,8.1043,8.084,8.0975,26100.0
2009-12-30 14:00:00,11.99,12.0,11.96,11.97,21000.0,8.0975,8.1043,8.0773,8.084,21000.0
2009-12-30 14:30:00,11.98,11.98,11.96,11.97,19000.0,8.0908,8.0908,8.0773,8.084,19000.0
2009-12-30 15:00:00,11.96,11.97,11.91,11.91,44800.0,8.0773,8.084,8.0435,8.0435,44800.0
2009-12-30 15:30:00,11.91,12.0,11.89,11.97,84100.0,8.0435,8.1043,8.03,8.084,84100.0
2009-12-31 09:30:00,11.95,12.07,11.85,11.97,53600.0,8.0705,8.1516,8.003,8.084,53600.0
2009-12-31 10:00:00,11.97,12.05,11.95,11.99,52700.0,8.084,8.1381,8.0705,8.0975,52700.0
2009-12-31 10:30:00,11.99,12.0,11.98,11.99,25700.0,8.0975,8.1043,8.0908,8.0975,25700.0
2009-12-31 11:00:00,12.0,12.0,11.94,11.97,40200.0,8.1043,8.1043,8.0638,8.084,40200.0
2009-12-31 11:30:00,11.98,12.0,11.97,11.98,28600.0,8.0908,8.1043,8.084,8.0908,28600.0
2009-12-31 12:00:00,11.99,12.01,11.94,11.94,27800.0,8.0975,8.111,8.0638,8.0638,27800.0
2009-12-31 12:30:00,11.96,12.0,11.95,11.99,23500.0,8.0773,8.1043,8.0705,8.0975,23500.0
2009-12-31 13:00:00,11.99,12.0,11.96,11.97,26300.0,8.0975,8.1043,8.0773,8.084,26300.0
2009-12-31 13:30:00,11.98,11.98,11.97,11.98,23300.0,8.0908,8.0908,8.084,8.0908,23300.0
2009-12-31 14:00:00,11.98,11.98,11.97,11.98,29600.0,8.0908,8.0908,8.084,8.0908,29600.0
2009-12-31 14:30:00,11.98,12.0,11.97,12.0,23200.0,8.0908,8.1043,8.084,8.1043,23200.0
2009-12-31 15:00:00,12.0,12.0,11.97,12.0,46700.0,8.1043,8.1043,8.084,8.1043,46700.0
2009-12-31 15:30:00,12.0,12.02,11.87,11.87,139100.0,8.1043,8.1178,8.0165,8.0165,139100.0
2010-01-04 09:30:00,11.98,12.12,11.98,12.06,40500.0,8.0908,8.1853,8.0908,8.1448,40500.0
2010-01-04 10:00:00,12.06,12.22,11.98,12.22,48500.0,8.1448,8.2529,8.0908,8.2529,48500.0
2010-01-04 10:30:00,12.23,12.37,12.2,12.35,24500.0,8.2596,8.3542,8.2394,8.3407,24500.0
2010-01-04 11:00:00,12.35,12.45,12.34,12.44,19600.0,8.3407,8.4082,8.3339,8.4014,19600.0
2010-01-04 11:30:00,12.45,12.52,12.44,12.52,24700.0,8.4082,8.4555,8.4014,8.4555,24700.0
2010-01-04 12:00:00,12.52,12.54,12.52,12.53,17200.0,8.4555,8.469,8.4555,8.4622,17200.0
2010-01-04 12:30:00,12.52,12.53,12.49,12.5,13800.0,8.4555,8.4622,8.4352,8.442,13800.0
2010-01-04 13:00:00,12.49,12.51,12.47,12.51,28800.0,8.4352,8.4487,8.4217,8.4487,28800.0
2010-01-04 13:30:00,12.5,12.53,12.5,12.52,19800.0,8.442,8.4622,8.442,8.4555,19800.0
2010-01-04 14:00:00,12.52,12.52,12.47,12.47,34200.0,8.4555,8.4555,8.4217,8.4217,34200.0
2010-01-04 14:30:00,12.47,12.5,12.46,12.48,29400.0,8.4217,8.442,8.4149,8.4285,29400.0
2010-01-04 15:00:00,12.48,12.48,12.42,12.43,44500.0,8.4285,8.4285,8.3879,8.3947,44500.0
2010-01-04 15:30:00,12.43,12.5,12.42,12.5,92800.0,8.3947,8.442,8.3879,8.442,92800.0
2010-01-05 09:30:00,12.48,12.63,12.43,12.61,78600.0,8.4285,8.5298,8.3947,8.5163,78600.0
2010-01-05 10:00:00,12.61,12.7,12.6,12.7,95000.0,8.5163,8.577,8.5095,8.577,95000.0
2010-01-05 10:30:00,12.71,12.88,12.71,12.88,91000.0,8.5838,8.6986,8.5838,8.6986,91000.0
2010-01-05 11:00:00,12.88,13.02,12.77,12.77,160100.0,8.6986,8.7931,8.6243,8.6243,160100.0
2010-01-05 11:30:00,12.77,12.78,12.6,12.71,62800.0,8.6243,8.6311,8.5095,8.5838,62800.0
2010-01-05 12:00:00,12.71,12.8,12.65,12.65,33300.0,8.5838,8.6446,8.5433,8.5433,33300.0
2010-01-05 12:30:00,12.65,12.65,12.53,12.54,35000.0,8.5433,8.5433,8.4622,8.469,35000.0
2010-01-05 13:00:00,12.54,12.54,12.34,12.41,49700.0,8.469,8.469,8.3339,8.3812,49700.0
2010-01-05 13:30:00,12.41,12.44,12.36,12.42,29400.0,8.3812,8.4014,8.3474,8.3879,29400.0
2010-01-05 14:00:00,12.43,12.43,12.28,12.34,24100.0,8.3947,8.3947,8.2934,8.3339,24100.0
2010-01-05 14:30:00,12.34,12.48,12.34,12.46,27200.0,8.3339,8.4285,8.3339,8.4149,27200.0
2010-01-05 15:00:00,12.46,12.5,12.41,12.43,84400.0,8.4149,8.442,8.3812,8.3947,84400.0
2010-01-05 15:30:00,12.43,12.48,12.34,12.35,211600.0,8.3947,8.4285,8.3339,8.3407,211600.0
2010-01-06 09:30:00,12.36,12.41,12.17,12.25,50300.0,8.3474,8.3812,8.2191,8.2731,50300.0
2010-01-06 10:00:00,12.25,12.45,12.23,12.34,107200.0,8.2731,8.4082,8.2596,8.3339,107200.0
2010-01-06 10:30:00,12.34,12.46,12.33,12.45,56000.0,8.3339,8.4149,8.3272,8.4082,56000.0
2010-01-06 11:00:00,12.45,12.45,12.24,12.26,39900.0,8.4082,8.4082,8.2664,8.2799,39900.0
2010-01-06 11:30:00,12.27,12.38,12.25,12.31,38700.0,8.2866,8.3609,8.2731,8.3136,38700.0
2010-01-06 12:00:00,12.31,12.47,12.31,12.41,23900.0,8.3136,8.4217,8.3136,8.3812,23900.0
2010-01-06 12:30:00,12.41,12.41,12.38,12.4,20300.0,8.3812,8.3812,8.3609,8.3744,20300.0
2010-01-06 13:00:00,12.4,12.61,12.4,12.57,59100.0,8.3744,8.5163,8.3744,8.4892,59100.0
2010-01-06 13:30:00,12.57,12.59,12.54,12.58,32700.0,8.4892,8.5027,8.469,8.496,32700.0
2010-01-06 14:00:00,12.59,12.72,12.56,12.72,80500.0,8.5027,8.5905,8.4825,8.5905,80500.0
2010-01-06 14:30:00,12.72,12.81,12.69,12.73,67200.0,8.5905,8.6513,8.5703,8.5973,67200.0
2010-01-06 15:00:00,12.73,12.74,12.61,12.63,35500.0,8.5973,8.604,8.5163,8.5298,35500.0
2010-01-06 15:30:00,12.63,12.68,12.51,12.56,118000.0,8.5298,8.5635,8.4487,8.4825,118000.0
2010-01-07 09:30:00,12.54,12.71,12.5,12.55,53700.0,8.469,8.5838,8.442,8.4757,53700.0
2010-01-07 10:00:00,12.54,12.56,12.5,12.56,34900.0,8.469,8.4825,8.442,8.4825,34900.0
2010-01-07 10:30:00,12.56,12.71,12.56,12.66,45100.0,8.4825,8.5838,8.4825,8.55,45100.0
2010-01-07 11:00:00,12.67,12.7,12.6,12.65,21600.0,8.5568,8.577,8.5095,8.5433,21600.0
2010-01-07 11:30:00,12.66,12.69,12.55,12.62,32100.0,8.55,8.5703,8.4757,8.523,32100.0
2010-01-07 12:00:00,12.61,12.68,12.6,12.68,79600.0,8.5163,8.5635,8.5095,8.5635,79600.0
2010-01-07 12:30:00,12.67,12.83,12.67,12.76,57100.0,8.5568,8.6648,8.5568,8.6176,57100.0
2010-01-07 13:00:00,12.76,12.77,12.68,12.69,39600.0,8.6176,8.6243,8.5635,8.5703,39600.0
2010-01-07 13:30:00,12.69,12.71,12.68,12.69,32900.0,8.5703,8.5838,8.5635,8.5703,32900.0
2010-01-07 14:00:00,12.68,12.71,12.66,12.7,54800.0,8.5635,8.5838,8.55,8.577,54800.0
2010-01-07 14:30:00,12.7,12.75,12.67,12.68,113700.0,8.577,8.6108,8.5568,8.5635,113700.0
2010-01-07 15:00:00,12.68,12.76,12.66,12.75,144400.0,8.5635,8.6176,8.55,8.6108,144400.0
2010-01-07 15:30:00,12.75,12.82,12.75,12.79,89400.0,8.6108,8.6581,8.6108,8.6378,89400.0
2010-01-08 09:30:00,12.72,12.97,12.66,12.91,55000.0,8.5905,8.7594,8.55,8.7189,55000.0
2010-01-08 10:00:00,12.91,13.01,12.86,13.01,92400.0,8.7189,8.7864,8.6851,8.7864,92400.0
2010-01-08 10:30:00,12.99,12.99,12.83,12.9,48300.0,8.7729,8.7729,8.6648,8.7121,48300.0
2010-01-08 11:00:00,12.9,12.9,12.75,12.8,35400.0,8.7121,8.7121,8.6108,8.6446,35400.0
2010-01-08 11:30:00,12.8,12.84,12.59,12.69,53000.0,8.6446,8.6716,8.5027,8.5703,53000.0
2010-01-08 12:00:00,12.71,12.8,12.69,12.79,40800.0,8.5838,8.6446,8.5703,8.6378,40800.0
2010-01-08 12:30:00,12.8,12.84,12.79,12.8,21300.0,8.6446,8.6716,8.6378,8.6446,21300.0
2010-01-08 13:00:00,12.79,12.92,12.71,12.92,55200.0,8.6378,8.7256,8.5838,8.7256,55200.0
2010-01-08 13:30:00,12.93,12.97,12.9,12.9,19900.0,8.7324,8.7594,8.7121,8.7121,19900.0
2010-01-08 14:00:00,12.89,12.91,12.86,12.87,22800.0,8.7054,8.7189,8.6851,8.6918,22800.0
2010-01-08 14:30:00,12.88,12.9,12.84,12.88,25800.0,8.6986,8.7121,8.6716,8.6986,25800.0
2010-01-08 15:00:00,12.87,12.94,12.87,12.91,25800.0,8.6918,8.7391,8.6918,8.7189,25800.0
2010-01-08 15:30:00,12.9,13.0,12.9,12.98,71700.0,8.7121,8.7796,8.7121,8.7661,71700.0
2010-01-11 09:30:00,13.05,13.19,12.85,12.9,100300.0,8.8134,8.908,8.6783,8.7121,100300.0
2010-01-11 10:00:00,12.92,13.01,12.78,13.01,50100.0,8.7256,8.7864,8.6311,8.7864,50100.0
2010-01-11 10:30:00,13.01,13.09,12.99,13.09,50000.0,8.7864,8.8404,8.7729,8.8404,50000.0
2010-01-11 11:00:00,13.09,13.09,12.95,13.07,68000.0,8.8404,8.8404,8.7459,8.8269,68000.0
2010-01-11 11:30:00,13.07,13.08,12.99,13.05,65400.0,8.8269,8.8337,8.7729,8.8134,65400.0
2010-01-11 12:00:00,13.05,13.06,12.99,13.05,47400.0,8.8134,8.8202,8.7729,8.8134,47400.0
2010-01-11 12:30:00,13.06,13.06,13.0,13.05,14900.0,8.8202,8.8202,8.7796,8.8134,14900.0
2010-01-11 13:00:00,13.04,13.07,13.01,13.03,30300.0,8.8067,8.8269,8.7864,8.7999,30300.0
2010-01-11 13:30:00,13.04,13.07,13.03,13.05,24900.0,8.8067,8.8269,8.7999,8.8134,24900.0
2010-01-11 14:00:00,13.05,13.09,13.05,13.07,32500.0,8.8134,8.8404,8.8134,8.8269,32500.0
2010-01-11 14:30:00,13.07,13.09,13.04,13.06,49100.0,8.8269,8.8404,8.8067,8.8202,49100.0
2010-01-11 15:00:00,13.06,13.15,13.06,13.14,41800.0,8.8202,8.8809,8.8202,8.8742,41800.0
2010-01-11 15:30:00,13.14,13.15,13.07,13.09,79000.0,8.8742,8.8809,8.8269,8.8404,79000.0
2010-01-12 09:30:00,12.92,13.17,12.92,13.14,49000.0,8.7256,8.8945,8.7256,8.8742,49000.0
2010-01-12 10:00:00,13.13,13.18,13.03,13.07,61100.0,8.8674,8.9012,8.7999,8.8269,61100.0
2010-01-12 10:30:00,13.06,13.14,13.02,13.11,33300.0,8.8202,8.8742,8.7931,8.8539,33300.0
2010-01-12 11:00:00,13.11,13.14,13.09,13.14,22700.0,8.8539,8.8742,8.8404,8.8742,22700.0
2010-01-12 11:30:00,13.13,13.14,13.0,13.0,69900.0,8.8674,8.8742,8.7796,8.7796,69900.0
2010-01-12 12:00:00,13.02,13.03,12.79,12.83,38300.0,8.7931,8.7999,8.6378,8.6648,38300.0
2010-01-12 12:30:00,12.82,12.9,12.73,12.85,34100.0,8.6581,8.7121,8.5973,8.6783,34100.0
2010-01-12 13:00:00,12.85,12.89,12.81,12.83,33100.0,8.6783,8.7054,8.6513,8.6648,33100.0
2010-01-12 13:30:00,12.84,12.99,12.83,12.98,41100.0,8.6716,8.7729,8.6648,8.7661,41100.0
2010-01-12 14:00:00,12.97,13.11,12.94,13.1,184300.0,8.7594,8.8539,8.7391,8.8472,184300.0
2010-01-12 14:30:00,13.1,13.2,13.09,13.19,144100.0,8.8472,8.9147,8.8404,8.908,144100.0
2010-01-12 15:00:00,13.2,13.29,13.19,13.26,177200.0,8.9147,8.9755,8.908,8.9552,177200.0
2010-01-12 15:30:00,13.26,13.3,13.19,13.28,234200.0,8.9552,8.9822,8.908,8.9687,234200.0
2010-01-13 09:30:00,13.42,13.5,13.1,13.1,106900.0,9.0633,9.1173,8.8472,8.8472,106900.0
2010-01-13 10:00:00,13.11,13.24,13.04,13.19,71100.0,8.8539,8.9417,8.8067,8.908,71100.0
2010-01-13 10:30:00,13.17,13.23,13.14,13.23,46200.0,8.8945,8.935,8.8742,8.935,46200.0
2010-01-13 11:00:00,13.27,13.37,13.25,13.37,86500.0,8.962,9.0295,8.9485,9.0295,86500.0
2010-01-13 11:30:00,13.36,13.55,13.34,13.51,33500.0,9.0228,9.1511,9.0093,9.1241,33500.0
2010-01-13 12:00:00,13.52,13.77,13.5,13.74,55500.0,9.1308,9.2997,9.1173,9.2794,55500.0
2010-01-13 12:30:00,13.75,13.75,13.66,13.69,33600.0,9.2862,9.2862,9.2254,9.2456,33600.0
2010-01-13 13:00:00,13.68,13.68,13.57,13.6,44400.0,9.2389,9.2389,9.1646,9.1849,44400.0
2010-01-13 13:30:00,13.6,13.61,13.53,13.57,90100.0,9.1849,9.1916,9.1376,9.1646,90100.0
2010-01-13 14:00:00,13.58,13.76,13.57,13.76,69500.0,9.1713,9.2929,9.1646,9.2929,69500.0
2010-01-13 14:30:00,13.76,13.85,13.75,13.84,71200.0,9.2929,9.3537,9.2862,9.3469,71200.0
2010-01-13 15:00:00,13.85,13.85,13.66,13.66,102300.0,9.3537,9.3537,9.2254,9.2254,102300.0
2010-01-13 15:30:00,13.67,13.74,13.54,13.59,215400.0,9.2321,9.2794,9.1443,9.1781,215400.0
2010-01-14 09:30:00,13.57,13.61,13.46,13.57,77400.0,9.1646,9.1916,9.0903,9.1646,77400.0
2010-01-14 10:00:00,13.57,13.87,13.55,13.8,113000.0,9.1646,9.3672,9.1511,9.3199,113000.0
2010-01-14 10:30:00,13.79,13.82,13.65,13.66,60100.0,9.3132,9.3334,9.2186,9.2254,60100.0
2010-01-14 11:00:00,13.65,13.65,13.57,13.65,45200.0,9.2186,9.2186,9.1646,9.2186,45200.0
2010-01-14 11:30:00,13.65,13.66,13.58,13.64,63900.0,9.2186,9.2254,9.1713,9.2119,63900.0
2010-01-14 12:00:00,13.64,13.65,13.59,13.61,109000.0,9.2119,9.2186,9.1781,9.1916,109000.0
2010-01-14 12:30:00,13.62,13.71,13.59,13.71,95900.0,9.1984,9.2591,9.1781,9.2591,95900.0
2010-01-14 13:00:00,13.71,13.81,13.68,13.69,92900.0,9.2591,9.3267,9.2389,9.2456,92900.0
2010-01-14 13:30:00,13.68,13.72,13.62,13.69,37500.0,9.2389,9.2659,9.1984,9.2456,37500.0
2010-01-14 14:00:00,13.7,13.81,13.69,13.81,65100.0,9.2524,9.3267,9.2456,9.3267,65100.0
2010-01-14 14:30:00,13.81,14.01,13.8,14.01,93000.0,9.3267,9.4618,9.3199,9.4618,93000.0
2010-01-14 15:00:00,13.99,14.16,13.99,14.08,135300.0,9.4482,9.5631,9.4482,9.509,135300.0
2010-01-14 15:30:00,14.08,14.15,14.08,14.1,232800.0,9.509,9.5563,9.509,9.5225,232800.0
2010-01-15 09:30:00,14.16,14.16,13.56,13.56,168800.0,9.5631,9.5631,9.1578,9.1578,168800.0
2010-01-15 10:00:00,13.58,13.81,13.55,13.75,55500.0,9.1713,9.3267,9.1511,9.2862,55500.0
2010-01-15 10:30:00,13.75,13.78,13.63,13.68,30300.0,9.2862,9.3064,9.2051,9.2389,30300.0
2010-01-15 11:00:00,13.68,13.75,13.66,13.7,24000.0,9.2389,9.2862,9.2254,9.2524,24000.0
2010-01-15 11:30:00,13.7,13.76,13.66,13.67,21300.0,9.2524,9.2929,9.2254,9.2321,21300.0
2010-01-15 12:00:00,13.67,13.76,13.65,13.7,26900.0,9.2321,9.2929,9.2186,9.2524,26900.0
2010-01-15 12:30:00,13.7,13.74,13.66,13.73,21800.0,9.2524,9.2794,9.2254,9.2727,21800.0
2010-01-15 13:00:00,13.73,13.83,13.67,13.83,29500.0,9.2727,9.3402,9.2321,9.3402,29500.0
2010-01-15 13:30:00,13.82,13.86,13.79,13.85,19200.0,9.3334,9.3604,9.3132,9.3537,19200.0
2010-01-15 14:00:00,13.84,13.85,13.79,13.79,23900.0,9.3469,9.3537,9.3132,9.3132,23900.0
2010-01-15 14:30:00,13.8,13.82,13.76,13.79,32600.0,9.3199,9.3334,9.2929,9.3132,32600.0
2010-01-15 15:00:00,13.8,13.93,13.8,13.89,82300.0,9.3199,9.4077,9.3199,9.3807,82300.0
2010-01-15 15:30:00,13.89,13.9,13.79,13.81,91600.0,9.3807,9.3875,9.3132,9.3267,91600.0
2010-01-19 09:30:00,13.84,13.96,13.73,13.84,41700.0,9.3469,9.428,9.2727,9.3469,41700.0
2010-01-19 10:00:00,13.83,13.94,13.77,13.93,54400.0,9.3402,9.4145,9.2997,9.4077,54400.0
2010-01-19 10:30:00,13.93,14.01,13.83,13.98,28200.0,9.4077,9.4618,9.3402,9.4415,28200.0
2010-01-19 11:00:00,13.98,14.02,13.94,13.96,17100.0,9.4415,9.4685,9.4145,9.428,17100.0
2010-01-19 11:30:00,13.97,14.05,13.94,13.94,53900.0,9.4347,9.4888,9.4145,9.4145,53900.0
2010-01-19 12:00:00,13.94,14.02,13.93,13.99,29700.0,9.4145,9.4685,9.4077,9.4482,29700.0
2010-01-19 12:30:00,14.0,14.07,13.99,14.04,18000.0,9.455,9.5023,9.4482,9.482,18000.0
2010-01-19 13:00:00,14.04,14.19,14.01,14.19,34800.0,9.482,9.5833,9.4618,9.5833,34800.0
2010-01-19 13:30:00,14.19,14.25,14.14,14.25,19100.0,9.5833,9.6238,9.5495,9.6238,19100.0
2010-01-19 14:00:00,14.25,14.34,14.2,14.32,55100.0,9.6238,9.6846,9.5901,9.6711,55100.0
2010-01-19 14:30:00,14.31,14.31,14.18,14.23,41000.0,9.6644,9.6644,9.5766,9.6103,41000.0
2010-01-19 15:00:00,14.23,14.25,14.16,14.22,34700.0,9.6103,9.6238,9.5631,9.6036,34700.0
2010-01-19 15:30:00,14.23,14.25,14.16,14.2,87400.0,9.6103,9.6238,9.5631,9.5901,87400.0
2010-01-20 09:30:00,14.12,14.25,13.92,14.25,56500.0,9.536,9.6238,9.401,9.6238,56500.0
2010-01-20 10:00:00,14.24,14.31,14.04,14.1,81200.0,9.6171,9.6644,9.482,9.5225,81200.0
2010-01-20 10:30:00,14.08,14.15,14.0,14.0,82300.0,9.509,9.5563,9.455,9.455,82300.0
2010-01-20 11:00:00,13.98,13.99,13.73,13.8,118700.0,9.4415,9.4482,9.2727,9.3199,118700.0
2010-01-20 11:30:00,13.81,14.01,13.81,13.91,46800.0,9.3267,9.4618,9.3267,9.3942,46800.0
2010-01-20 12:00:00,13.93,14.08,13.9,14.07,26700.0,9.4077,9.509,9.3875,9.5023,26700.0
2010-01-20 12:30:00,14.05,14.13,13.96,13.96,30800.0,9.4888,9.5428,9.428,9.428,30800.0
2010-01-20 13:00:00,13.97,14.14,13.95,14.12,47500.0,9.4347,9.5495,9.4212,9.536,47500.0
2010-01-20 13:30:00,14.12,14.27,14.12,14.19,37200.0,9.536,9.6373,9.536,9.5833,37200.0
2010-01-20 14:00:00,14.18,14.24,14.02,14.03,53800.0,9.5766,9.6171,9.4685,9.4753,53800.0
2010-01-20 14:30:00,14.03,14.09,14.01,14.07,22700.0,9.4753,9.5158,9.4618,9.5023,22700.0
2010-01-20 15:00:00,14.06,14.16,14.05,14.15,28300.0,9.4955,9.5631,9.4888,9.5563,28300.0
2010-01-20 15:30:00,14.13,14.15,14.06,14.06,121500.0,9.5428,9.5563,9.4955,9.4955,121500.0
2010-01-21 09:30:00,14.16,14.77,14.14,14.66,115000.0,9.5631,9.975,9.5495,9.9007,115000.0
2010-01-21 10:00:00,14.64,14.75,14.4,14.41,329000.0,9.8872,9.9615,9.7251,9.7319,329000.0
2010-01-21 10:30:00,14.41,14.57,14.4,14.45,154100.0,9.7319,9.84,9.7251,9.7589,154100.0
2010-01-21 11:00:00,14.45,14.49,14.22,14.32,143300.0,9.7589,9.7859,9.6036,9.6711,143300.0
2010-01-21 11:30:00,14.35,14.59,14.31,14.5,537900.0,9.6914,9.8535,9.6644,9.7927,537900.0
2010-01-21 12:00:00,14.5,14.73,14.44,14.68,169200.0,9.7927,9.948,9.7522,9.9142,169200.0
2010-01-21 12:30:00,14.69,14.82,14.68,14.73,245300.0,9.921,10.0088,9.9142,9.948,245300.0
2010-01-21 13:00:00,14.74,14.82,14.64,14.74,118500.0,9.9548,10.0088,9.8872,9.9548,118500.0
2010-01-21 13:30:00,14.76,15.19,14.76,14.94,272800.0,9.9683,10.2587,9.9683,10.0898,272800.0
2010-01-21 14:00:00,14.94,14.96,14.47,14.56,190000.0,10.0898,10.1033,9.7724,9.8332,190000.0
2010-01-21 14:30:00,14.55,14.72,14.53,14.64,136700.0,9.8264,9.9413,9.8129,9.8872,136700.0
2010-01-21 15:00:00,14.63,14.77,14.59,14.73,313800.0,9.8805,9.975,9.8535,9.948,313800.0
2010-01-21 15:30:00,14.71,14.75,14.47,14.63,679100.0,9.9345,9.9615,9.7724,9.8805,679100.0
2010-01-22 09:30:00,14.0,14.67,13.9,14.56,171800.0,9.455,9.9075,9.3875,9.8332,171800.0
2010-01-22 10:00:00,14.55,14.62,14.42,14.6,172000.0,9.8264,9.8737,9.7386,9.8602,172000.0
2010-01-22 10:30:00,14.6,15.27,14.48,15.23,317400.0,9.8602,10.3127,9.7792,10.2857,317400.0
2010-01-22 11:00:00,15.26,15.6,15.11,15.59,211900.0,10.3059,10.5356,10.2046,10.5288,211900.0
2010-01-22 11:30:00,15.59,15.84,15.46,15.8,187800.0,10.5288,10.6977,10.441,10.6706,187800.0
2010-01-22 12:00:00,15.79,15.94,15.52,15.93,145500.0,10.6639,10.7652,10.4815,10.7584,145500.0
2010-01-22 12:30:00,15.93,16.11,15.87,15.93,138300.0,10.7584,10.88,10.7179,10.7584,138300.0
2010-01-22 13:00:00,15.93,15.93,15.36,15.38,298500.0,10.7584,10.7584,10.3735,10.387,298500.0
2010-01-22 13:30:00,15.38,15.38,15.02,15.09,258000.0,10.387,10.387,10.1439,10.1911,258000.0
2010-01-22 14:00:00,15.07,15.1,14.91,15.03,195000.0,10.1776,10.1979,10.0696,10.1506,195000.0
2010-01-22 14:30:00,15.03,15.23,15.02,15.05,237500.0,10.1506,10.2857,10.1439,10.1641,237500.0
2010-01-22 15:00:00,15.04,15.12,14.48,14.6,431200.0,10.1574,10.2114,9.7792,9.8602,431200.0
2010-01-22 15:30:00,14.61,14.82,14.53,14.63,360200.0,9.867,10.0088,9.8129,9.8805,360200.0
2010-01-25 09:30:00,14.96,15.54,14.83,15.49,235300.0,10.1033,10.495,10.0155,10.4613,235300.0
2010-01-25 10:00:00,15.41,15.63,15.12,15.22,207700.0,10.4073,10.5558,10.2114,10.2789,207700.0
2010-01-25 10:30:00,15.22,15.26,14.91,14.97,93400.0,10.2789,10.3059,10.0696,10.1101,93400.0
2010-01-25 11:00:00,14.95,15.01,14.75,14.75,88400.0,10.0966,10.1371,9.9615,9.9615,88400.0
2010-01-25 11:30:00,14.76,14.86,14.6,14.69,99500.0,9.9683,10.0358,9.8602,9.921,99500.0
2010-01-25 12:00:00,14.71,15.11,14.71,15.05,109600.0,9.9345,10.2046,9.9345,10.1641,109600.0
2010-01-25 12:30:00,15.04,15.2,15.04,15.18,33700.0,10.1574,10.2654,10.1574,10.2519,33700.0
2010-01-25 13:00:00,15.16,15.4,15.14,15.39,50000.0,10.2384,10.4005,10.2249,10.3937,50000.0
2010-01-25 13:30:00,15.4,15.54,15.36,15.44,96300.0,10.4005,10.495,10.3735,10.4275,96300.0
2010-01-25 14:00:00,15.45,15.63,15.41,15.63,48700.0,10.4343,10.5558,10.4073,10.5558,48700.0
2010-01-25 14:30:00,15.63,15.82,15.6,15.79,104900.0,10.5558,10.6841,10.5356,10.6639,104900.0
2010-01-25 15:00:00,15.8,15.81,15.71,15.73,133900.0,10.6706,10.6774,10.6099,10.6234,133900.0
2010-01-25 15:30:00,15.73,15.74,15.56,15.59,270800.0,10.6234,10.6301,10.5086,10.5288,270800.0
2010-01-26 09:30:00,15.52,16.05,15.19,15.98,141000.0,10.4815,10.8395,10.2587,10.7922,141000.0
2010-01-26 10:00:00,15.98,16.1,15.9,15.95,142900.0,10.7922,10.8732,10.7382,10.7719,142900.0
2010-01-26 10:30:00,15.97,16.0,15.88,15.92,78100.0,10.7855,10.8057,10.7247,10.7517,78100.0
2010-01-26 11:00:00,15.93,15.98,15.78,15.81,86400.0,10.7584,10.7922,10.6571,10.6774,86400.0
2010-01-26 11:30:00,15.82,15.9,15.8,15.85,109200.0,10.6841,10.7382,10.6706,10.7044,109200.0
2010-01-26 12:00:00,15.85,15.91,15.78,15.82,81600.0,10.7044,10.7449,10.6571,10.6841,81600.0
2010-01-26 12:30:00,15.83,15.86,15.75,15.76,64200.0,10.6909,10.7112,10.6369,10.6436,64200.0
2010-01-26 13:00:00,15.76,15.81,15.71,15.78,64800.0,10.6436,10.6774,10.6099,10.6571,64800.0
2010-01-26 13:30:00,15.77,15.89,15.77,15.88,60700.0,10.6504,10.7314,10.6504,10.7247,60700.0
2010-01-26 14:00:00,15.88,15.91,15.78,15.78,60200.0,10.7247,10.7449,10.6571,10.6571,60200.0
2010-01-26 14:30:00,15.78,15.82,15.75,15.76,64800.0,10.6571,10.6841,10.6369,10.6436,64800.0
2010-01-26 15:00:00,15.77,15.78,15.48,15.49,127300.0,10.6504,10.6571,10.4545,10.4613,127300.0
2010-01-26 15:30:00,15.5,15.51,15.13,15.17,281000.0,10.468,10.4748,10.2182,10.2452,281000.0
2010-01-27 09:30:00,15.19,15.19,14.08,15.0,417000.0,10.2587,10.2587,9.509,10.1304,417000.0
2010-01-27 10:00:00,15.0,15.13,14.9,15.07,99600.0,10.1304,10.2182,10.0628,10.1776,99600.0
2010-01-27 10:30:00,15.07,15.22,15.03,15.14,91300.0,10.1776,10.2789,10.1506,10.2249,91300.0
2010-01-27 11:00:00,15.14,15.18,15.04,15.14,47400.0,10.2249,10.2519,10.1574,10.2249,47400.0
2010-01-27 11:30:00,15.12,15.35,15.1,15.34,67700.0,10.2114,10.3667,10.1979,10.36,67700.0
2010-01-27 12:00:00,15.34,15.42,15.33,15.41,45500.0,10.36,10.414,10.3532,10.4073,45500.0
2010-01-27 12:30:00,15.41,15.43,15.31,15.34,28200.0,10.4073,10.4208,10.3397,10.36,28200.0
2010-01-27 13:00:00,15.36,15.49,15.35,15.43,48900.0,10.3735,10.4613,10.3667,10.4208,48900.0
2010-01-27 13:30:00,15.44,15.55,15.44,15.55,46100.0,10.4275,10.5018,10.4275,10.5018,46100.0
2010-01-27 14:00:00,15.55,15.81,15.47,15.68,109500.0,10.5018,10.6774,10.4478,10.5896,109500.0
2010-01-27 14:30:00,15.67,16.09,15.64,16.07,164900.0,10.5828,10.8665,10.5626,10.853,164900.0
2010-01-27 15:00:00,16.06,16.21,15.93,15.99,267400.0,10.8462,10.9475,10.7584,10.799,267400.0
2010-01-27 15:30:00,15.99,16.1,15.98,16.08,290700.0,10.799,10.8732,10.7922,10.8597,290700.0
2010-01-28 09:30:00,16.23,16.6,16.12,16.25,135500.0,10.961,11.2109,10.8868,10.9745,135500.0
2010-01-28 10:00:00,16.23,16.26,15.86,15.97,110000.0,10.961,10.9813,10.7112,10.7855,110000.0
2010-01-28 10:30:00,15.96,16.06,15.94,16.0,63300.0,10.7787,10.8462,10.7652,10.8057,63300.0
2010-01-28 11:00:00,16.0,16.02,15.8,15.9,119700.0,10.8057,10.8192,10.6706,10.7382,119700.0
2010-01-28 11:30:00,15.9,16.0,15.67,15.97,92900.0,10.7382,10.8057,10.5828,10.7855,92900.0
2010-01-28 12:00:00,15.96,15.96,15.75,15.81,23500.0,10.7787,10.7787,10.6369,10.6774,23500.0
2010-01-28 12:30:00,15.82,16.05,15.8,16.05,30000.0,10.6841,10.8395,10.6706,10.8395,30000.0
2010-01-28 13:00:00,16.05,16.05,15.9,16.0,68200.0,10.8395,10.8395,10.7382,10.8057,68200.0
2010-01-28 13:30:00,16.0,16.02,15.88,15.9,100700.0,10.8057,10.8192,10.7247,10.7382,100700.0
2010-01-28 14:00:00,15.88,15.91,15.77,15.85,60100.0,10.7247,10.7449,10.6504,10.7044,60100.0
2010-01-28 14:30:00,15.83,15.9,15.76,15.85,45400.0,10.6909,10.7382,10.6436,10.7044,45400.0
2010-01-28 15:00:00,15.85,15.95,15.8,15.86,104000.0,10.7044,10.7719,10.6706,10.7112,104000.0
2010-01-28 15:30:00,15.87,15.95,15.75,15.81,294800.0,10.7179,10.7719,10.6369,10.6774,294800.0
2010-01-29 09:30:00,15.88,16.17,15.84,16.04,91400.0,10.7247,10.9205,10.6977,10.8327,91400.0
2010-01-29 10:00:00,16.03,16.13,15.92,16.08,57000.0,10.826,10.8935,10.7517,10.8597,57000.0
2010-01-29 10:30:00,16.07,16.13,15.94,16.03,99000.0,10.853,10.8935,10.7652,10.826,99000.0
2010-01-29 11:00:00,16.02,16.04,15.92,15.99,63700.0,10.8192,10.8327,10.7517,10.799,63700.0
2010-01-29 11:30:00,15.97,16.03,15.85,15.89,19000.0,10.7855,10.826,10.7044,10.7314,19000.0
2010-01-29 12:00:00,15.9,15.98,15.88,15.92,34000.0,10.7382,10.7922,10.7247,10.7517,34000.0
2010-01-29 12:30:00,15.91,16.0,15.89,15.99,21300.0,10.7449,10.8057,10.7314,10.799,21300.0
2010-01-29 13:00:00,15.98,16.0,15.91,15.91,19800.0,10.7922,10.8057,10.7449,10.7449,19800.0
2010-01-29 13:30:00,15.91,15.97,15.83,15.86,37800.0,10.7449,10.7855,10.6909,10.7112,37800.0
2010-01-29 14:00:00,15.87,15.89,15.73,15.73,95100.0,10.7179,10.7314,10.6234,10.6234,95100.0
2010-01-29 14:30:00,15.73,15.73,15.56,15.62,81600.0,10.6234,10.6234,10.5086,10.5491,81600.0
2010-01-29 15:00:00,15.61,15.62,15.52,15.55,85700.0,10.5423,10.5491,10.4815,10.5018,85700.0
2010-01-29 15:30:00,15.55,15.57,15.47,15.47,279000.0,10.5018,10.5153,10.4478,10.4478,279000.0
2010-02-01 09:30:00,15.66,15.85,15.56,15.78,54800.0,10.5761,10.7044,10.5086,10.6571,54800.0
2010-02-01 10:00:00,15.78,15.84,15.49,15.71,61900.0,10.6571,10.6977,10.4613,10.6099,61900.0
2010-02-01 10:30:00,15.72,15.8,15.65,15.73,54100.0,10.6166,10.6706,10.5693,10.6234,54100.0
2010-02-01 11:00:00,15.72,16.03,15.7,16.02,40300.0,10.6166,10.826,10.6031,10.8192,40300.0
2010-02-01 11:30:00,16.02,16.02,15.87,15.88,34900.0,10.8192,10.8192,10.7179,10.7247,34900.0
2010-02-01 12:00:00,15.87,15.96,15.82,15.94,38900.0,10.7179,10.7787,10.6841,10.7652,38900.0
2010-02-01 12:30:00,15.94,16.19,15.94,16.04,65700.0,10.7652,10.934,10.7652,10.8327,65700.0
2010-02-01 13:00:00,16.03,16.04,15.95,15.96,43800.0,10.826,10.8327,10.7719,10.7787,43800.0
2010-02-01 13:30:00,15.95,16.0,15.94,15.97,41000.0,10.7719,10.8057,10.7652,10.7855,41000.0
2010-02-01 14:00:00,15.95,16.0,15.88,15.99,39300.0,10.7719,10.8057,10.7247,10.799,39300.0
2010-02-01 14:30:00,15.99,16.0,15.91,15.91,84700.0,10.799,10.8057,10.7449,10.7449,84700.0
2010-02-01 15:00:00,15.92,15.98,15.88,15.94,72800.0,10.7517,10.7922,10.7247,10.7652,72800.0
2010-02-01 15:30:00,15.93,16.0,15.89,15.98,266400.0,10.7584,10.8057,10.7314,10.7922,266400.0
2010-02-02 09:30:00,15.95,16.1,15.71,15.98,110800.0,10.7719,10.8732,10.6099,10.7922,110800.0
2010-02-02 10:00:00,15.98,16.09,15.75,15.91,117800.0,10.7922,10.8665,10.6369,10.7449,117800.0
2010-02-02 10:30:00,15.93,16.02,15.92,15.96,56800.0,10.7584,10.8192,10.7517,10.7787,56800.0
2010-02-02 11:00:00,15.95,15.99,15.89,15.96,47800.0,10.7719,10.799,10.7314,10.7787,47800.0
2010-02-02 11:30:00,15.96,16.05,15.9,16.03,69400.0,10.7787,10.8395,10.7382,10.826,69400.0
2010-02-02 12:00:00,16.05,16.12,15.98,16.05,66100.0,10.8395,10.8868,10.7922,10.8395,66100.0
2010-02-02 12:30:00,16.05,16.06,16.0,16.04,28500.0,10.8395,10.8462,10.8057,10.8327,28500.0
2010-02-02 13:00:00,16.05,16.05,15.93,16.02,81600.0,10.8395,10.8395,10.7584,10.8192,81600.0
2010-02-02 13:30:00,16.02,16.17,16.0,16.0,51200.0,10.8192,10.9205,10.8057,10.8057,51200.0
2010-02-02 14:00:00,15.99,16.01,15.95,16.0,87200.0,10.799,10.8125,10.7719,10.8057,87200.0
2010-02-02 14:30:00,16.0,16.01,15.94,15.98,77900.0,10.8057,10.8125,10.7652,10.7922,77900.0
2010-02-02 15:00:00,15.98,16.05,15.95,15.99,85000.0,10.7922,10.8395,10.7719,10.799,85000.0
2010-02-02 15:30:00,16.0,16.05,15.97,16.02,128900.0,10.8057,10.8395,10.7855,10.8192,128900.0
2010-02-03 09:30:00,15.92,16.01,15.71,15.73,113600.0,10.7517,10.8125,10.6099,10.6234,113600.0
2010-02-03 10:00:00,15.73,15.82,15.46,15.46,80300.0,10.6234,10.6841,10.441,10.441,80300.0
2010-02-03 10:30:00,15.45,15.5,15.12,15.18,182500.0,10.4343,10.468,10.2114,10.2519,182500.0
2010-02-03 11:00:00,15.17,15.48,15.17,15.33,143700.0,10.2452,10.4545,10.2452,10.3532,143700.0
2010-02-03 11:30:00,15.32,15.33,15.13,15.18,140900.0,10.3465,10.3532,10.2182,10.2519,140900.0
2010-02-03 12:00:00,15.18,15.24,15.06,15.06,81900.0,10.2519,10.2924,10.1709,10.1709,81900.0
2010-02-03 12:30:00,15.07,15.13,14.96,15.03,100600.0,10.1776,10.2182,10.1033,10.1506,100600.0
2010-02-03 13:00:00,15.03,15.39,15.03,15.32,76600.0,10.1506,10.3937,10.1506,10.3465,76600.0
2010-02-03 13:30:00,15.33,15.33,15.18,15.18,40500.0,10.3532,10.3532,10.2519,10.2519,40500.0
2010-02-03 14:00:00,15.2,15.21,15.16,15.16,113100.0,10.2654,10.2722,10.2384,10.2384,113100.0
2010-02-03 14:30:00,15.16,15.25,15.1,15.22,137500.0,10.2384,10.2992,10.1979,10.2789,137500.0
2010-02-03 15:00:00,15.22,15.29,15.15,15.19,181000.0,10.2789,10.3262,10.2317,10.2587,181000.0
2010-02-03 15:30:00,15.18,15.35,15.18,15.33,142200.0,10.2519,10.3667,10.2519,10.3532,142200.0
2010-02-04 09:30:00,15.17,15.17,14.45,14.5,197400.0,10.2523,10.2523,9.7657,9.7995,197400.0
2010-02-04 10:00:00,14.49,14.93,14.49,14.65,115300.0,9.7927,10.0901,9.7927,9.9008,115300.0
2010-02-04 10:30:00,14.65,14.81,14.59,14.7,173600.0,9.9008,10.009,9.8603,9.9346,173600.0
2010-02-04 11:00:00,14.71,14.78,14.65,14.77,79400.0,9.9414,9.9887,9.9008,9.9819,79400.0
2010-02-04 11:30:00,14.8,14.88,14.68,14.86,99900.0,10.0022,10.0563,9.9211,10.0428,99900.0
2010-02-04 12:00:00,14.86,14.87,14.76,14.77,59100.0,10.0428,10.0495,9.9752,9.9819,59100.0
2010-02-04 12:30:00,14.77,14.81,14.68,14.71,91300.0,9.9819,10.009,9.9211,9.9414,91300.0
2010-02-04 13:00:00,14.71,14.88,14.67,14.87,62900.0,9.9414,10.0563,9.9143,10.0495,62900.0
2010-02-04 13:30:00,14.87,14.87,14.65,14.69,47200.0,10.0495,10.0495,9.9008,9.9279,47200.0
2010-02-04 14:00:00,14.7,14.73,14.52,14.64,88100.0,9.9346,9.9549,9.813,9.8941,88100.0
2010-02-04 14:30:00,14.64,14.88,14.64,14.84,81900.0,9.8941,10.0563,9.8941,10.0292,81900.0
2010-02-04 15:00:00,14.83,14.84,14.55,14.56,101700.0,10.0225,10.0292,9.8332,9.84,101700.0
2010-02-04 15:30:00,14.56,14.63,14.43,14.44,254800.0,9.84,9.8873,9.7521,9.7589,254800.0
2010-02-05 09:30:00,14.56,15.07,14.51,14.82,139300.0,9.84,10.1847,9.8062,10.0157,139300.0
2010-02-05 10:00:00,14.79,14.8,14.56,14.6,93000.0,9.9954,10.0022,9.84,9.867,93000.0
2010-02-05 10:30:00,14.61,14.69,14.52,14.64,111400.0,9.8738,9.9279,9.813,9.8941,111400.0
2010-02-05 11:00:00,14.63,14.65,14.52,14.59,47200.0,9.8873,9.9008,9.813,9.8603,47200.0
2010-02-05 11:30:00,14.54,14.57,14.27,14.4,46400.0,9.8265,9.8468,9.644,9.7319,46400.0
2010-02-05 12:00:00,14.42,14.45,14.34,14.43,34400.0,9.7454,9.7657,9.6913,9.7521,34400.0
2010-02-05 12:30:00,14.42,14.52,14.39,14.48,32000.0,9.7454,9.813,9.7251,9.7859,32000.0
2010-02-05 13:00:00,14.47,14.49,14.37,14.37,46600.0,9.7792,9.7927,9.7116,9.7116,46600.0
2010-02-05 13:30:00,14.37,14.4,14.05,14.18,71100.0,9.7116,9.7319,9.4953,9.5832,71100.0
2010-02-05 14:00:00,14.23,14.42,14.23,14.37,49500.0,9.617,9.7454,9.617,9.7116,49500.0
2010-02-05 14:30:00,14.38,14.44,14.3,14.38,34600.0,9.7184,9.7589,9.6643,9.7184,34600.0
2010-02-05 15:00:00,14.39,14.8,14.39,14.66,115400.0,9.7251,10.0022,9.7251,9.9076,115400.0
2010-02-05 15:30:00,14.67,14.78,14.64,14.76,111700.0,9.9143,9.9887,9.8941,9.9752,111700.0
2010-02-08 09:30:00,14.76,14.76,14.27,14.46,48900.0,9.9752,9.9752,9.644,9.7724,48900.0
2010-02-08 10:00:00,14.47,14.81,14.43,14.76,51900.0,9.7792,10.009,9.7521,9.9752,51900.0
2010-02-08 10:30:00,14.74,14.99,14.68,14.98,39600.0,9.9617,10.1306,9.9211,10.1239,39600.0
2010-02-08 11:00:00,14.99,15.1,14.95,15.04,41600.0,10.1306,10.205,10.1036,10.1644,41600.0
2010-02-08 11:30:00,15.01,15.02,14.84,14.97,27000.0,10.1441,10.1509,10.0292,10.1171,27000.0
2010-02-08 12:00:00,14.96,14.98,14.91,14.97,16400.0,10.1103,10.1239,10.0765,10.1171,16400.0
2010-02-08 12:30:00,14.96,15.0,14.92,14.98,16600.0,10.1103,10.1374,10.0833,10.1239,16600.0
2010-02-08 13:00:00,14.96,14.97,14.83,14.87,23900.0,10.1103,10.1171,10.0225,10.0495,23900.0
2010-02-08 13:30:00,14.88,14.88,14.73,14.76,19700.0,10.0563,10.0563,9.9549,9.9752,19700.0
2010-02-08 14:00:00,14.77,14.84,14.77,14.8,53500.0,9.9819,10.0292,9.9819,10.0022,53500.0
2010-02-08 14:30:00,14.8,14.84,14.71,14.76,63500.0,10.0022,10.0292,9.9414,9.9752,63500.0
2010-02-08 15:00:00,14.76,14.79,14.68,14.74,67500.0,9.9752,9.9954,9.9211,9.9617,67500.0
2010-02-08 15:30:00,14.73,14.78,14.67,14.67,109700.0,9.9549,9.9887,9.9143,9.9143,109700.0
2010-02-09 09:30:00,14.86,15.04,14.47,14.5,127900.0,10.0428,10.1644,9.7792,9.7995,127900.0
2010-02-09 10:00:00,14.5,14.89,14.5,14.84,51700.0,9.7995,10.063,9.7995,10.0292,51700.0
2010-02-09 10:30:00,14.84,14.85,14.68,14.73,26100.0,10.0292,10.036,9.9211,9.9549,26100.0
2010-02-09 11:00:00,14.7,14.78,14.62,14.66,64300.0,9.9346,9.9887,9.8806,9.9076,64300.0
2010-02-09 11:30:00,14.65,14.99,14.64,14.92,59900.0,9.9008,10.1306,9.8941,10.0833,59900.0
2010-02-09 12:00:00,14.91,15.09,14.91,15.0,36300.0,10.0765,10.1982,10.0765,10.1374,36300.0
2010-02-09 12:30:00,15.01,15.04,14.82,14.9,39900.0,10.1441,10.1644,10.0157,10.0698,39900.0
2010-02-09 13:00:00,14.94,14.98,14.81,14.82,28000.0,10.0968,10.1239,10.009,10.0157,28000.0
2010-02-09 13:30:00,14.81,14.98,14.81,14.92,21600.0,10.009,10.1239,10.009,10.0833,21600.0
2010-02-09 14:00:00,14.93,14.94,14.83,14.87,24600.0,10.0901,10.0968,10.0225,10.0495,24600.0
2010-02-09 14:30:00,14.86,14.9,14.68,14.73,36100.0,10.0428,10.0698,9.9211,9.9549,36100.0
2010-02-09 15:00:00,14.74,14.93,14.74,14.92,36100.0,9.9617,10.0901,9.9617,10.0833,36100.0
2010-02-09 15:30:00,14.93,14.95,14.81,14.88,84100.0,10.0901,10.1036,10.009,10.0563,84100.0
2010-02-10 09:30:00,14.84,15.01,14.65,14.95,31400.0,10.0292,10.1441,9.9008,10.1036,31400.0
2010-02-10 10:00:00,14.95,14.95,14.7,14.79,37300.0,10.1036,10.1036,9.9346,9.9954,37300.0
2010-02-10 10:30:00,14.77,14.97,14.75,14.95,26900.0,9.9819,10.1171,9.9684,10.1036,26900.0
2010-02-10 11:00:00,14.97,15.08,14.93,15.05,72800.0,10.1171,10.1914,10.0901,10.1712,72800.0
2010-02-10 11:30:00,15.04,15.09,15.03,15.09,39600.0,10.1644,10.1982,10.1576,10.1982,39600.0
2010-02-10 12:00:00,15.07,15.21,15.05,15.2,30800.0,10.1847,10.2793,10.1712,10.2725,30800.0
2010-02-10 12:30:00,15.2,15.25,15.14,15.21,22200.0,10.2725,10.3063,10.232,10.2793,22200.0
2010-02-10 13:00:00,15.22,15.41,15.22,15.41,25100.0,10.2861,10.4145,10.2861,10.4145,25100.0
2010-02-10 13:30:00,15.39,15.44,15.31,15.39,45000.0,10.4009,10.4347,10.3469,10.4009,45000.0
2010-02-10 14:00:00,15.39,15.45,15.38,15.39,54800.0,10.4009,10.4415,10.3942,10.4009,54800.0
2010-02-10 14:30:00,15.38,15.39,15.27,15.3,81200.0,10.3942,10.4009,10.3198,10.3401,81200.0
2010-02-10 15:00:00,15.29,15.36,15.23,15.26,57400.0,10.3334,10.3807,10.2928,10.3131,57400.0
2010-02-10 15:30:00,15.26,15.26,15.14,15.24,90500.0,10.3131,10.3131,10.232,10.2996,90500.0
2010-02-11 09:30:00,15.31,15.43,15.2,15.39,53000.0,10.3469,10.428,10.2725,10.4009,53000.0
2010-02-11 10:00:00,15.38,15.58,15.32,15.54,54300.0,10.3942,10.5293,10.3536,10.5023,54300.0
2010-02-11 10:30:00,15.54,15.63,15.45,15.62,53200.0,10.5023,10.5631,10.4415,10.5564,53200.0
2010-02-11 11:00:00,15.62,15.73,15.6,15.67,72700.0,10.5564,10.6307,10.5429,10.5902,72700.0
2010-02-11 11:30:00,15.67,15.96,15.6,15.86,99400.0,10.5902,10.7862,10.5429,10.7186,99400.0
2010-02-11 12:00:00,15.86,15.89,15.8,15.81,30300.0,10.7186,10.7389,10.678,10.6848,30300.0
2010-02-11 12:30:00,15.8,15.8,15.63,15.63,25600.0,10.678,10.678,10.5631,10.5631,25600.0
2010-02-11 13:00:00,15.63,15.64,15.57,15.61,29300.0,10.5631,10.5699,10.5226,10.5496,29300.0
2010-02-11 13:30:00,15.61,15.63,15.41,15.41,65400.0,10.5496,10.5631,10.4145,10.4145,65400.0
2010-02-11 14:00:00,15.42,15.43,15.31,15.4,56200.0,10.4212,10.428,10.3469,10.4077,56200.0
2010-02-11 14:30:00,15.4,15.42,15.32,15.35,86800.0,10.4077,10.4212,10.3536,10.3739,86800.0
2010-02-11 15:00:00,15.36,15.4,15.32,15.35,22100.0,10.3807,10.4077,10.3536,10.3739,22100.0
2010-02-11 15:30:00,15.35,15.39,15.3,15.35,102900.0,10.3739,10.4009,10.3401,10.3739,102900.0
2010-02-12 09:30:00,15.12,15.18,15.02,15.14,34600.0,10.2185,10.259,10.1509,10.232,34600.0
2010-02-12 10:00:00,15.14,15.33,15.09,15.22,47800.0,10.232,10.3604,10.1982,10.2861,47800.0
2010-02-12 10:30:00,15.28,15.34,15.19,15.3,44700.0,10.3266,10.3671,10.2658,10.3401,44700.0
2010-02-12 11:00:00,15.29,15.41,15.25,15.4,26800.0,10.3334,10.4145,10.3063,10.4077,26800.0
2010-02-12 11:30:00,15.41,15.45,15.38,15.38,19100.0,10.4145,10.4415,10.3942,10.3942,19100.0
2010-02-12 12:00:00,15.37,15.47,15.35,15.37,15700.0,10.3874,10.455,10.3739,10.3874,15700.0
2010-02-12 12:30:00,15.37,15.38,15.29,15.3,16000.0,10.3874,10.3942,10.3334,10.3401,16000.0
2010-02-12 13:00:00,15.29,15.32,15.2,15.2,19700.0,10.3334,10.3536,10.2725,10.2725,19700.0
2010-02-12 13:30:00,15.19,15.33,15.18,15.25,19500.0,10.2658,10.3604,10.259,10.3063,19500.0
2010-02-12 14:00:00,15.25,15.49,15.25,15.46,32800.0,10.3063,10.4685,10.3063,10.4482,32800.0
2010-02-12 14:30:00,15.46,15.47,15.34,15.37,29300.0,10.4482,10.455,10.3671,10.3874,29300.0
2010-02-12 15:00:00,15.39,15.39,15.26,15.26,46300.0,10.4009,10.4009,10.3131,10.3131,46300.0
2010-02-12 15:30:00,15.27,15.42,15.25,15.37,105900.0,10.3198,10.4212,10.3063,10.3874,105900.0
2010-02-16 09:30:00,15.55,15.68,15.38,15.43,25400.0,10.5091,10.5969,10.3942,10.428,25400.0
2010-02-16 10:00:00,15.43,15.65,15.34,15.65,58100.0,10.428,10.5767,10.3671,10.5767,58100.0
2010-02-16 10:30:00,15.65,15.82,15.65,15.74,72700.0,10.5767,10.6915,10.5767,10.6375,72700.0
2010-02-16 11:00:00,15.74,15.8,15.69,15.8,30900.0,10.6375,10.678,10.6037,10.678,30900.0
2010-02-16 11:30:00,15.8,15.87,15.79,15.83,37000.0,10.678,10.7253,10.6713,10.6983,37000.0
2010-02-16 12:00:00,15.84,15.94,15.8,15.92,18100.0,10.7051,10.7726,10.678,10.7591,18100.0
2010-02-16 12:30:00,15.92,15.94,15.87,15.89,44400.0,10.7591,10.7726,10.7253,10.7389,44400.0
2010-02-16 13:00:00,15.89,15.93,15.82,15.93,22000.0,10.7389,10.7659,10.6915,10.7659,22000.0
2010-02-16 13:30:00,15.93,15.94,15.86,15.9,25100.0,10.7659,10.7726,10.7186,10.7456,25100.0
2010-02-16 14:00:00,15.91,15.91,15.86,15.88,36100.0,10.7524,10.7524,10.7186,10.7321,36100.0
2010-02-16 14:30:00,15.87,15.87,15.8,15.83,43000.0,10.7253,10.7253,10.678,10.6983,43000.0
2010-02-16 15:00:00,15.82,15.93,15.82,15.92,85100.0,10.6915,10.7659,10.6915,10.7591,85100.0
2010-02-16 15:30:00,15.91,15.99,15.91,15.95,136600.0,10.7524,10.8064,10.7524,10.7794,136600.0
2010-02-17 09:30:00,16.0,16.0,15.78,15.93,33300.0,10.8132,10.8132,10.6645,10.7659,33300.0
2010-02-17 10:00:00,15.94,16.07,15.92,16.06,33100.0,10.7726,10.8605,10.7591,10.8537,33100.0
2010-02-17 10:30:00,16.06,16.12,16.0,16.01,35600.0,10.8537,10.8943,10.8132,10.82,35600.0
2010-02-17 11:00:00,16.01,16.04,16.0,16.02,74500.0,10.82,10.8402,10.8132,10.8267,74500.0
2010-02-17 11:30:00,16.02,16.05,16.0,16.0,192200.0,10.8267,10.847,10.8132,10.8132,192200.0
2010-02-17 12:00:00,16.01,16.04,16.0,16.03,180500.0,10.82,10.8402,10.8132,10.8335,180500.0
2010-02-17 12:30:00,16.02,16.05,16.01,16.03,45600.0,10.8267,10.847,10.82,10.8335,45600.0
2010-02-17 13:00:00,16.02,16.05,16.01,16.02,59100.0,10.8267,10.847,10.82,10.8267,59100.0
2010-02-17 13:30:00,16.02,16.04,16.0,16.02,42000.0,10.8267,10.8402,10.8132,10.8267,42000.0
2010-02-17 14:00:00,16.02,16.06,16.01,16.03,95200.0,10.8267,10.8537,10.82,10.8335,95200.0
2010-02-17 14:30:00,16.03,16.05,16.02,16.02,30200.0,10.8335,10.847,10.8267,10.8267,30200.0
2010-02-17 15:00:00,16.03,16.09,16.02,16.08,62700.0,10.8335,10.874,10.8267,10.8673,62700.0
2010-02-17 15:30:00,16.09,16.14,16.08,16.14,101800.0,10.874,10.9078,10.8673,10.9078,101800.0
2010-02-18 09:30:00,16.07,16.08,15.83,16.06,41100.0,10.8605,10.8673,10.6983,10.8537,41100.0
2010-02-18 10:00:00,16.05,16.13,15.99,16.0,21300.0,10.847,10.9011,10.8064,10.8132,21300.0
2010-02-18 10:30:00,15.99,16.1,15.97,16.03,13100.0,10.8064,10.8808,10.7929,10.8335,13100.0
2010-02-18 11:00:00,16.03,16.12,16.03,16.08,24600.0,10.8335,10.8943,10.8335,10.8673,24600.0
2010-02-18 11:30:00,16.07,16.08,16.04,16.05,20400.0,10.8605,10.8673,10.8402,10.847,20400.0
2010-02-18 12:00:00,16.04,16.08,16.02,16.06,12400.0,10.8402,10.8673,10.8267,10.8537,12400.0
2010-02-18 12:30:00,16.06,16.07,16.05,16.05,11400.0,10.8537,10.8605,10.847,10.847,11400.0
2010-02-18 13:00:00,16.06,16.09,16.05,16.07,9400.0,10.8537,10.874,10.847,10.8605,9400.0
2010-02-18 13:30:00,16.06,16.09,16.05,16.06,89900.0,10.8537,10.874,10.847,10.8537,89900.0
2010-02-18 14:00:00,16.06,16.09,16.05,16.06,23900.0,10.8537,10.874,10.847,10.8537,23900.0
2010-02-18 14:30:00,16.05,16.09,16.05,16.09,25300.0,10.847,10.874,10.847,10.874,25300.0
2010-02-18 15:00:00,16.1,16.1,16.05,16.06,24000.0,10.8808,10.8808,10.847,10.8537,24000.0
2010-02-18 15:30:00,16.06,16.15,16.06,16.14,85900.0,10.8537,10.9146,10.8537,10.9078,85900.0
2010-02-19 09:30:00,15.94,16.12,15.94,15.98,70700.0,10.7726,10.8943,10.7726,10.7997,70700.0
2010-02-19 10:00:00,15.97,16.1,15.94,16.07,25100.0,10.7929,10.8808,10.7726,10.8605,25100.0
2010-02-19 10:30:00,16.06,16.12,16.05,16.09,33500.0,10.8537,10.8943,10.847,10.874,33500.0
2010-02-19 11:00:00,16.11,16.15,16.09,16.14,41500.0,10.8875,10.9146,10.874,10.9078,41500.0
2010-02-19 11:30:00,16.12,16.15,16.1,16.12,29600.0,10.8943,10.9146,10.8808,10.8943,29600.0
2010-02-19 12:00:00,16.12,16.21,16.12,16.18,27000.0,10.8943,10.9551,10.8943,10.9348,27000.0
2010-02-19 12:30:00,16.19,16.2,16.15,16.18,15300.0,10.9416,10.9484,10.9146,10.9348,15300.0
2010-02-19 13:00:00,16.17,16.18,16.13,16.17,25000.0,10.9281,10.9348,10.9011,10.9281,25000.0
2010-02-19 13:30:00,16.17,16.2,16.15,16.17,29100.0,10.9281,10.9484,10.9146,10.9281,29100.0
2010-02-19 14:00:00,16.17,16.19,16.14,16.18,23800.0,10.9281,10.9416,10.9078,10.9348,23800.0
2010-02-19 14:30:00,16.19,16.23,16.16,16.2,39200.0,10.9416,10.9686,10.9213,10.9484,39200.0
2010-02-19 15:00:00,16.21,16.24,16.19,16.21,32900.0,10.9551,10.9754,10.9416,10.9551,32900.0
2010-02-19 15:30:00,16.2,16.31,16.19,16.22,108400.0,10.9484,11.0227,10.9416,10.9619,108400.0
2010-02-22 09:30:00,16.3,16.5,16.3,16.43,39600.0,11.0159,11.1511,11.0159,11.1038,39600.0
2010-02-22 10:00:00,16.43,16.47,16.39,16.44,106300.0,11.1038,11.1308,11.0768,11.1106,106300.0
2010-02-22 10:30:00,16.44,16.55,16.44,16.45,65500.0,11.1106,11.1849,11.1106,11.1173,65500.0
2010-02-22 11:00:00,16.46,16.46,16.39,16.39,71200.0,11.1241,11.1241,11.0768,11.0768,71200.0
2010-02-22 11:30:00,16.4,16.45,16.4,16.43,48700.0,11.0835,11.1173,11.0835,11.1038,48700.0
2010-02-22 12:00:00,16.42,16.44,16.38,16.43,53600.0,11.097,11.1106,11.07,11.1038,53600.0
2010-02-22 12:30:00,16.43,16.45,16.39,16.41,37900.0,11.1038,11.1173,11.0768,11.0903,37900.0
2010-02-22 13:00:00,16.4,16.44,16.37,16.43,33900.0,11.0835,11.1106,11.0632,11.1038,33900.0
2010-02-22 13:30:00,16.43,16.46,16.39,16.43,36100.0,11.1038,11.1241,11.0768,11.1038,36100.0
2010-02-22 14:00:00,16.43,16.46,16.42,16.44,30300.0,11.1038,11.1241,11.097,11.1106,30300.0
2010-02-22 14:30:00,16.44,16.52,16.43,16.51,34900.0,11.1106,11.1646,11.1038,11.1579,34900.0
2010-02-22 15:00:00,16.51,16.65,16.5,16.62,39800.0,11.1579,11.2525,11.1511,11.2322,39800.0
2010-02-22 15:30:00,16.63,16.63,16.45,16.5,159500.0,11.239,11.239,11.1173,11.1511,159500.0
2010-02-23 09:30:00,16.48,16.7,16.44,16.54,41000.0,11.1376,11.2863,11.1106,11.1781,41000.0
2010-02-23 10:00:00,16.53,16.56,16.19,16.19,144500.0,11.1714,11.1917,10.9416,10.9416,144500.0
2010-02-23 10:30:00,16.19,16.39,16.18,16.27,28400.0,10.9416,11.0768,10.9348,10.9957,28400.0
2010-02-23 11:00:00,16.25,16.27,16.2,16.25,39100.0,10.9822,10.9957,10.9484,10.9822,39100.0
2010-02-23 11:30:00,16.26,16.27,16.23,16.25,40000.0,10.9889,10.9957,10.9686,10.9822,40000.0
2010-02-23 12:00:00,16.25,16.27,16.22,16.25,67300.0,10.9822,10.9957,10.9619,10.9822,67300.0
2010-02-23 12:30:00,16.25,16.27,16.16,16.18,54100.0,10.9822,10.9957,10.9213,10.9348,54100.0
2010-02-23 13:00:00,16.2,16.29,16.18,16.28,64800.0,10.9484,11.0092,10.9348,11.0024,64800.0
2010-02-23 13:30:00,16.28,16.28,16.21,16.23,33700.0,11.0024,11.0024,10.9551,10.9686,33700.0
2010-02-23 14:00:00,16.23,16.24,16.19,16.23,50500.0,10.9686,10.9754,10.9416,10.9686,50500.0
2010-02-23 14:30:00,16.23,16.37,16.23,16.33,40200.0,10.9686,11.0632,10.9686,11.0362,40200.0
2010-02-23 15:00:00,16.34,16.34,16.26,16.29,51600.0,11.043,11.043,10.9889,11.0092,51600.0
2010-02-23 15:30:00,16.28,16.29,16.12,16.16,220700.0,11.0024,11.0092,10.8943,10.9213,220700.0
2010-02-24 09:30:00,16.24,16.52,16.24,16.47,27000.0,10.9754,11.1646,10.9754,11.1308,27000.0
2010-02-24 10:00:00,16.44,16.53,16.4,16.53,36800.0,11.1106,11.1714,11.0835,11.1714,36800.0
2010-02-24 10:30:00,16.51,16.95,16.49,16.88,53800.0,11.1579,11.4552,11.1443,11.4079,53800.0
2010-02-24 11:00:00,16.88,16.98,16.78,16.79,30600.0,11.4079,11.4755,11.3403,11.3471,30600.0
2010-02-24 11:30:00,16.79,16.81,16.6,16.61,44800.0,11.3471,11.3606,11.2187,11.2254,44800.0
2010-02-24 12:00:00,16.62,16.63,16.55,16.57,18100.0,11.2322,11.239,11.1849,11.1984,18100.0
2010-02-24 12:30:00,16.58,16.64,16.55,16.56,25800.0,11.2052,11.2457,11.1849,11.1917,25800.0
2010-02-24 13:00:00,16.57,16.67,16.56,16.58,21200.0,11.1984,11.266,11.1917,11.2052,21200.0
2010-02-24 13:30:00,16.6,16.64,16.58,16.6,16100.0,11.2187,11.2457,11.2052,11.2187,16100.0
2010-02-24 14:00:00,16.61,16.64,16.58,16.58,16300.0,11.2254,11.2457,11.2052,11.2052,16300.0
2010-02-24 14:30:00,16.6,16.6,16.46,16.49,30500.0,11.2187,11.2187,11.1241,11.1443,30500.0
2010-02-24 15:00:00,16.48,16.52,16.45,16.49,30600.0,11.1376,11.1646,11.1173,11.1443,30600.0
2010-02-24 15:30:00,16.5,16.57,16.47,16.54,114100.0,11.1511,11.1984,11.1308,11.1781,114100.0
2010-02-25 09:30:00,16.25,16.3,16.02,16.2,59500.0,10.9822,11.0159,10.8267,10.9484,59500.0
2010-02-25 10:00:00,16.21,16.26,16.15,16.23,47300.0,10.9551,10.9889,10.9146,10.9686,47300.0
2010-02-25 10:30:00,16.23,16.24,16.19,16.21,40200.0,10.9686,10.9754,10.9416,10.9551,40200.0
2010-02-25 11:00:00,16.21,16.22,16.08,16.1,53500.0,10.9551,10.9619,10.8673,10.8808,53500.0
2010-02-25 11:30:00,16.1,16.12,16.04,16.09,46200.0,10.8808,10.8943,10.8402,10.874,46200.0
2010-02-25 12:00:00,16.08,16.12,16.08,16.11,42800.0,10.8673,10.8943,10.8673,10.8875,42800.0
2010-02-25 12:30:00,16.11,16.17,16.1,16.12,33000.0,10.8875,10.9281,10.8808,10.8943,33000.0
2010-02-25 13:00:00,16.13,16.13,16.04,16.04,59900.0,10.9011,10.9011,10.8402,10.8402,59900.0
2010-02-25 13:30:00,16.05,16.33,16.04,16.29,106200.0,10.847,11.0362,10.8402,11.0092,106200.0
2010-02-25 14:00:00,16.3,16.36,16.12,16.12,75300.0,11.0159,11.0565,10.8943,10.8943,75300.0
2010-02-25 14:30:00,16.13,16.17,16.1,16.13,85900.0,10.9011,10.9281,10.8808,10.9011,85900.0
2010-02-25 15:00:00,16.12,16.24,16.11,16.17,103500.0,10.8943,10.9754,10.8875,10.9281,103500.0
2010-02-25 15:30:00,16.18,16.25,16.15,16.22,146000.0,10.9348,10.9822,10.9146,10.9619,146000.0
2010-02-26 09:30:00,16.26,16.37,15.93,15.97,107400.0,10.9889,11.0632,10.7659,10.7929,107400.0
2010-02-26 10:00:00,15.97,16.0,15.79,15.8,180400.0,10.7929,10.8132,10.6713,10.678,180400.0
2010-02-26 10:30:00,15.8,15.85,15.77,15.8,122000.0,10.678,10.7118,10.6578,10.678,122000.0
2010-02-26 11:00:00,15.8,15.86,15.79,15.84,68500.0,10.678,10.7186,10.6713,10.7051,68500.0
2010-02-26 11:30:00,15.84,15.9,15.83,15.85,44000.0,10.7051,10.7456,10.6983,10.7118,44000.0
2010-02-26 12:00:00,15.85,15.9,15.83,15.87,37000.0,10.7118,10.7456,10.6983,10.7253,37000.0
2010-02-26 12:30:00,15.87,15.87,15.82,15.85,31100.0,10.7253,10.7253,10.6915,10.7118,31100.0
2010-02-26 13:00:00,15.85,15.86,15.82,15.84,31600.0,10.7118,10.7186,10.6915,10.7051,31600.0
2010-02-26 13:30:00,15.84,15.85,15.82,15.83,44500.0,10.7051,10.7118,10.6915,10.6983,44500.0
2010-02-26 14:00:00,15.83,15.86,15.82,15.85,42200.0,10.6983,10.7186,10.6915,10.7118,42200.0
2010-02-26 14:30:00,15.86,16.0,15.85,16.0,63700.0,10.7186,10.8132,10.7118,10.8132,63700.0
2010-02-26 15:00:00,15.99,16.13,15.99,16.08,80900.0,10.8064,10.9011,10.8064,10.8673,80900.0
2010-02-26 15:30:00,16.08,16.09,15.98,15.99,198200.0,10.8673,10.874,10.7997,10.8064,198200.0
2010-03-01 09:30:00,16.43,16.43,16.12,16.3,78800.0,11.1038,11.1038,10.8943,11.0159,78800.0
2010-03-01 10:00:00,16.29,16.39,16.23,16.24,87900.0,11.0092,11.0768,10.9686,10.9754,87900.0
2010-03-01 10:30:00,16.25,16.25,16.11,16.17,97400.0,10.9822,10.9822,10.8875,10.9281,97400.0
2010-03-01 11:00:00,16.17,16.29,16.16,16.2,46900.0,10.9281,11.0092,10.9213,10.9484,46900.0
2010-03-01 11:30:00,16.19,16.27,16.15,16.26,38600.0,10.9416,10.9957,10.9146,10.9889,38600.0
2010-03-01 12:00:00,16.27,16.29,16.24,16.25,19100.0,10.9957,11.0092,10.9754,10.9822,19100.0
2010-03-01 12:30:00,16.25,16.27,16.22,16.22,12100.0,10.9822,10.9957,10.9619,10.9619,12100.0
2010-03-01 13:00:00,16.23,16.26,16.19,16.25,15800.0,10.9686,10.9889,10.9416,10.9822,15800.0
2010-03-01 13:30:00,16.24,16.25,16.17,16.21,48300.0,10.9754,10.9822,10.9281,10.9551,48300.0
2010-03-01 14:00:00,16.21,16.24,16.18,16.21,39700.0,10.9551,10.9754,10.9348,10.9551,39700.0
2010-03-01 14:30:00,16.21,16.23,16.13,16.18,65700.0,10.9551,10.9686,10.9011,10.9348,65700.0
2010-03-01 15:00:00,16.18,16.21,16.13,16.17,71800.0,10.9348,10.9551,10.9011,10.9281,71800.0
2010-03-01 15:30:00,16.18,16.28,16.16,16.25,135100.0,10.9348,11.0024,10.9213,10.9822,135100.0
2010-03-02 09:30:00,16.34,16.69,16.28,16.66,59700.0,11.043,11.2795,11.0024,11.2592,59700.0
2010-03-02 10:00:00,16.66,16.7,16.6,16.67,84400.0,11.2592,11.2863,11.2187,11.266,84400.0
2010-03-02 10:30:00,16.68,16.74,16.66,16.69,113500.0,11.2728,11.3133,11.2592,11.2795,113500.0
2010-03-02 11:00:00,16.68,16.75,16.66,16.75,36200.0,11.2728,11.3201,11.2592,11.3201,36200.0
2010-03-02 11:30:00,16.75,16.77,16.69,16.75,57800.0,11.3201,11.3336,11.2795,11.3201,57800.0
2010-03-02 12:00:00,16.74,16.76,16.6,16.62,74500.0,11.3133,11.3268,11.2187,11.2322,74500.0
2010-03-02 12:30:00,16.61,16.63,16.6,16.61,41400.0,11.2254,11.239,11.2187,11.2254,41400.0
2010-03-02 13:00:00,16.62,16.63,16.6,16.61,38200.0,11.2322,11.239,11.2187,11.2254,38200.0
2010-03-02 13:30:00,16.61,16.71,16.6,16.71,29600.0,11.2254,11.293,11.2187,11.293,29600.0
2010-03-02 14:00:00,16.71,16.73,16.55,16.55,52900.0,11.293,11.3065,11.1849,11.1849,52900.0
2010-03-02 14:30:00,16.55,16.55,16.45,16.47,55100.0,11.1849,11.1849,11.1173,11.1308,55100.0
2010-03-02 15:00:00,16.47,16.5,16.38,16.39,91300.0,11.1308,11.1511,11.07,11.0768,91300.0
2010-03-02 15:30:00,16.39,16.5,16.38,16.47,91200.0,11.0768,11.1511,11.07,11.1308,91200.0
2010-03-03 09:30:00,16.61,16.7,16.5,16.52,70600.0,11.2254,11.2863,11.1511,11.1646,70600.0
2010-03-03 10:00:00,16.54,16.56,16.48,16.52,49900.0,11.1781,11.1917,11.1376,11.1646,49900.0
2010-03-03 10:30:00,16.51,16.51,16.39,16.41,40700.0,11.1579,11.1579,11.0768,11.0903,40700.0
2010-03-03 11:00:00,16.41,16.51,16.41,16.49,62400.0,11.0903,11.1579,11.0903,11.1443,62400.0
2010-03-03 11:30:00,16.48,16.5,16.48,16.49,47500.0,11.1376,11.1511,11.1376,11.1443,47500.0
2010-03-03 12:00:00,16.48,16.49,16.4,16.4,55500.0,11.1376,11.1443,11.0835,11.0835,55500.0
2010-03-03 12:30:00,16.4,16.41,16.23,16.24,41200.0,11.0835,11.0903,10.9686,10.9754,41200.0
2010-03-03 13:00:00,16.24,16.24,16.14,16.16,72600.0,10.9754,10.9754,10.9078,10.9213,72600.0
2010-03-03 13:30:00,16.14,16.3,16.14,16.29,36600.0,10.9078,11.0159,10.9078,11.0092,36600.0
2010-03-03 14:00:00,16.29,16.3,16.14,16.16,48700.0,11.0092,11.0159,10.9078,10.9213,48700.0
2010-03-03 14:30:00,16.16,16.18,16.06,16.09,85300.0,10.9213,10.9348,10.8537,10.874,85300.0
2010-03-03 15:00:00,16.09,16.15,16.07,16.15,105700.0,10.874,10.9146,10.8605,10.9146,105700.0
2010-03-03 15:30:00,16.14,16.28,16.13,16.24,145900.0,10.9078,11.0024,10.9011,10.9754,145900.0
2010-03-04 09:30:00,16.28,16.28,16.06,16.23,42400.0,11.0024,11.0024,10.8537,10.9686,42400.0
2010-03-04 10:00:00,16.22,16.26,16.13,16.2,74800.0,10.9619,10.9889,10.9011,10.9484,74800.0
2010-03-04 10:30:00,16.19,16.23,16.17,16.18,66000.0,10.9416,10.9686,10.9281,10.9348,66000.0
2010-03-04 11:00:00,16.18,16.23,16.18,16.23,41800.0,10.9348,10.9686,10.9348,10.9686,41800.0
2010-03-04 11:30:00,16.23,16.27,16.19,16.25,60100.0,10.9686,10.9957,10.9416,10.9822,60100.0
2010-03-04 12:00:00,16.23,16.24,16.18,16.19,24200.0,10.9686,10.9754,10.9348,10.9416,24200.0
2010-03-04 12:30:00,16.2,16.2,16.12,16.18,37400.0,10.9484,10.9484,10.8943,10.9348,37400.0
2010-03-04 13:00:00,16.18,16.22,16.17,16.22,31000.0,10.9348,10.9619,10.9281,10.9619,31000.0
2010-03-04 13:30:00,16.21,16.22,16.12,16.12,48100.0,10.9551,10.9619,10.8943,10.8943,48100.0
2010-03-04 14:00:00,16.12,16.13,16.06,16.08,33400.0,10.8943,10.9011,10.8537,10.8673,33400.0
2010-03-04 14:30:00,16.07,16.1,16.06,16.09,28900.0,10.8605,10.8808,10.8537,10.874,28900.0
2010-03-04 15:00:00,16.08,16.08,16.0,16.06,45900.0,10.8673,10.8673,10.8132,10.8537,45900.0
2010-03-04 15:30:00,16.06,16.11,16.04,16.09,112500.0,10.8537,10.8875,10.8402,10.874,112500.0
2010-03-05 09:30:00,16.22,16.23,16.02,16.22,14400.0,10.9619,10.9686,10.8267,10.9619,14400.0
2010-03-05 10:00:00,16.22,16.32,16.22,16.32,52000.0,10.9619,11.0295,10.9619,11.0295,52000.0
2010-03-05 10:30:00,16.31,16.4,16.24,16.4,58600.0,11.0227,11.0835,10.9754,11.0835,58600.0
2010-03-05 11:00:00,16.4,16.48,16.39,16.47,27700.0,11.0835,11.1376,11.0768,11.1308,27700.0
2010-03-05 11:30:00,16.48,16.48,16.38,16.4,22000.0,11.1376,11.1376,11.07,11.0835,22000.0
2010-03-05 12:00:00,16.39,16.4,16.31,16.38,23200.0,11.0768,11.0835,11.0227,11.07,23200.0
2010-03-05 12:30:00,16.38,16.44,16.35,16.42,20800.0,11.07,11.1106,11.0497,11.097,20800.0
2010-03-05 13:00:00,16.42,16.45,16.42,16.43,11800.0,11.097,11.1173,11.097,11.1038,11800.0
2010-03-05 13:30:00,16.43,16.43,16.3,16.3,23000.0,11.1038,11.1038,11.0159,11.0159,23000.0
2010-03-05 14:00:00,16.31,16.42,16.31,16.41,27200.0,11.0227,11.097,11.0227,11.0903,27200.0
2010-03-05 14:30:00,16.41,16.48,16.37,16.45,30200.0,11.0903,11.1376,11.0632,11.1173,30200.0
2010-03-05 15:00:00,16.45,16.46,16.41,16.43,39200.0,11.1173,11.1241,11.0903,11.1038,39200.0
2010-03-05 15:30:00,16.44,16.5,16.43,16.49,110800.0,11.1106,11.1511,11.1038,11.1443,110800.0
2010-03-08 09:30:00,16.44,16.72,16.34,16.59,39500.0,11.1106,11.2998,11.043,11.2119,39500.0
2010-03-08 10:00:00,16.59,16.64,16.49,16.61,30700.0,11.2119,11.2457,11.1443,11.2254,30700.0
2010-03-08 10:30:00,16.63,16.93,16.59,16.72,175800.0,11.239,11.4417,11.2119,11.2998,175800.0
2010-03-08 11:00:00,16.72,16.76,16.64,16.65,35900.0,11.2998,11.3268,11.2457,11.2525,35900.0
2010-03-08 11:30:00,16.65,16.87,16.62,16.81,49600.0,11.2525,11.4012,11.2322,11.3606,49600.0
2010-03-08 12:00:00,16.79,16.79,16.7,16.73,24300.0,11.3471,11.3471,11.2863,11.3065,24300.0
2010-03-08 12:30:00,16.74,16.78,16.72,16.75,22100.0,11.3133,11.3403,11.2998,11.3201,22100.0
2010-03-08 13:00:00,16.75,16.81,16.75,16.77,15300.0,11.3201,11.3606,11.3201,11.3336,15300.0
2010-03-08 13:30:00,16.77,16.77,16.75,16.76,12600.0,11.3336,11.3336,11.3201,11.3268,12600.0
2010-03-08 14:00:00,16.78,16.87,16.78,16.86,67300.0,11.3403,11.4012,11.3403,11.3944,67300.0
2010-03-08 14:30:00,16.87,16.87,16.83,16.83,31500.0,11.4012,11.4012,11.3741,11.3741,31500.0
2010-03-08 15:00:00,16.84,16.84,16.79,16.8,33800.0,11.3809,11.3809,11.3471,11.3539,33800.0
2010-03-08 15:30:00,16.8,16.85,16.75,16.8,140100.0,11.3539,11.3876,11.3201,11.3539,140100.0
2010-03-09 09:30:00,16.65,16.72,16.47,16.7,93000.0,11.2525,11.2998,11.1308,11.2863,93000.0
2010-03-09 10:00:00,16.7,16.73,16.64,16.66,45400.0,11.2863,11.3065,11.2457,11.2592,45400.0
2010-03-09 10:30:00,16.65,16.79,16.65,16.79,22400.0,11.2525,11.3471,11.2525,11.3471,22400.0
2010-03-09 11:00:00,16.79,16.79,16.73,16.78,16700.0,11.3471,11.3471,11.3065,11.3403,16700.0
2010-03-09 11:30:00,16.77,16.85,16.77,16.82,28800.0,11.3336,11.3876,11.3336,11.3674,28800.0
2010-03-09 12:00:00,16.83,16.88,16.81,16.88,15700.0,11.3741,11.4079,11.3606,11.4079,15700.0
2010-03-09 12:30:00,16.87,16.89,16.84,16.87,16100.0,11.4012,11.4147,11.3809,11.4012,16100.0
2010-03-09 13:00:00,16.88,16.89,16.83,16.88,13000.0,11.4079,11.4147,11.3741,11.4079,13000.0
2010-03-09 13:30:00,16.86,16.89,16.8,16.8,26400.0,11.3944,11.4147,11.3539,11.3539,26400.0
2010-03-09 14:00:00,16.8,16.91,16.79,16.91,40100.0,11.3539,11.4282,11.3471,11.4282,40100.0
2010-03-09 14:30:00,16.91,16.92,16.8,16.8,16200.0,11.4282,11.435,11.3539,11.3539,16200.0
2010-03-09 15:00:00,16.8,16.81,16.68,16.74,64700.0,11.3539,11.3606,11.2728,11.3133,64700.0
2010-03-09 15:30:00,16.74,16.86,16.73,16.79,61000.0,11.3133,11.3944,11.3065,11.3471,61000.0
2010-03-10 09:30:00,16.78,17.1,16.71,16.95,31800.0,11.3403,11.5566,11.293,11.4552,31800.0
2010-03-10 10:00:00,16.97,17.08,16.94,17.03,28000.0,11.4687,11.5431,11.4485,11.5093,28000.0
2010-03-10 10:30:00,17.06,17.18,17.06,17.12,51300.0,11.5296,11.6107,11.5296,11.5701,51300.0
2010-03-10 11:00:00,17.12,17.26,17.12,17.2,45200.0,11.5701,11.6647,11.5701,11.6242,45200.0
2010-03-10 11:30:00,17.2,17.23,17.0,17.05,22100.0,11.6242,11.6445,11.489,11.5228,22100.0
2010-03-10 12:00:00,17.05,17.05,16.86,16.87,20700.0,11.5228,11.5228,11.3944,11.4012,20700.0
2010-03-10 12:30:00,16.87,16.97,16.84,16.95,13100.0,11.4012,11.4687,11.3809,11.4552,13100.0
2010-03-10 13:00:00,16.96,16.98,16.92,16.93,12500.0,11.462,11.4755,11.435,11.4417,12500.0
2010-03-10 13:30:00,16.93,16.96,16.9,16.92,25700.0,11.4417,11.462,11.4214,11.435,25700.0
2010-03-10 14:00:00,16.91,17.2,16.9,17.18,55000.0,11.4282,11.6242,11.4214,11.6107,55000.0
2010-03-10 14:30:00,17.19,17.2,17.08,17.08,23700.0,11.6174,11.6242,11.5431,11.5431,23700.0
2010-03-10 15:00:00,17.08,17.11,17.03,17.03,39100.0,11.5431,11.5634,11.5093,11.5093,39100.0
2010-03-10 15:30:00,17.03,17.13,16.99,17.09,173100.0,11.5093,11.5769,11.4823,11.5498,173100.0
2010-03-11 09:30:00,16.98,17.22,16.97,17.0,36800.0,11.4755,11.6377,11.4687,11.489,36800.0
2010-03-11 10:00:00,17.01,17.04,16.97,17.04,42600.0,11.4958,11.5161,11.4687,11.5161,42600.0
2010-03-11 10:30:00,17.04,17.13,17.02,17.11,109900.0,11.5161,11.5769,11.5025,11.5634,109900.0
2010-03-11 11:00:00,17.11,17.13,17.03,17.13,44200.0,11.5634,11.5769,11.5093,11.5769,44200.0
2010-03-11 11:30:00,17.13,17.25,17.11,17.2,39400.0,11.5769,11.658,11.5634,11.6242,39400.0
2010-03-11 12:00:00,17.2,17.23,17.13,17.13,20000.0,11.6242,11.6445,11.5769,11.5769,20000.0
2010-03-11 12:30:00,17.14,17.23,17.13,17.22,9600.0,11.5836,11.6445,11.5769,11.6377,9600.0
2010-03-11 13:00:00,17.23,17.28,17.21,17.22,27300.0,11.6445,11.6782,11.6309,11.6377,27300.0
2010-03-11 13:30:00,17.22,17.25,17.12,17.14,39100.0,11.6377,11.658,11.5701,11.5836,39100.0
2010-03-11 14:00:00,17.12,17.16,17.09,17.1,47700.0,11.5701,11.5972,11.5498,11.5566,47700.0
2010-03-11 14:30:00,17.1,17.19,17.09,17.17,29500.0,11.5566,11.6174,11.5498,11.6039,29500.0
2010-03-11 15:00:00,17.17,17.21,17.13,17.17,55600.0,11.6039,11.6309,11.5769,11.6039,55600.0
2010-03-11 15:30:00,17.18,17.35,17.18,17.28,172400.0,11.6107,11.7256,11.6107,11.6782,172400.0
2010-03-12 09:30:00,17.39,17.51,17.19,17.3,45000.0,11.7526,11.8337,11.6174,11.6918,45000.0
2010-03-12 10:00:00,17.3,17.3,17.05,17.16,28400.0,11.6918,11.6918,11.5228,11.5972,28400.0
2010-03-12 10:30:00,17.16,17.21,17.09,17.19,29400.0,11.5972,11.6309,11.5498,11.6174,29400.0
2010-03-12 11:00:00,17.2,17.27,17.18,17.24,18900.0,11.6242,11.6715,11.6107,11.6512,18900.0
2010-03-12 11:30:00,17.24,17.25,17.21,17.24,12300.0,11.6512,11.658,11.6309,11.6512,12300.0
2010-03-12 12:00:00,17.23,17.32,17.2,17.32,45800.0,11.6445,11.7053,11.6242,11.7053,45800.0
2010-03-12 12:30:00,17.31,17.31,17.2,17.23,29900.0,11.6985,11.6985,11.6242,11.6445,29900.0
2010-03-12 13:00:00,17.23,17.31,17.22,17.3,18500.0,11.6445,11.6985,11.6377,11.6918,18500.0
2010-03-12 13:30:00,17.29,17.35,17.25,17.35,31600.0,11.685,11.7256,11.658,11.7256,31600.0
2010-03-12 14:00:00,17.34,17.35,17.26,17.26,21700.0,11.7188,11.7256,11.6647,11.6647,21700.0
2010-03-12 14:30:00,17.26,17.28,17.2,17.24,21400.0,11.6647,11.6782,11.6242,11.6512,21400.0
2010-03-12 15:00:00,17.24,17.25,17.12,17.13,37300.0,11.6512,11.658,11.5701,11.5769,37300.0
2010-03-12 15:30:00,17.13,17.27,17.12,17.26,207000.0,11.5769,11.6715,11.5701,11.6647,207000.0
2010-03-15 09:30:00,17.21,17.3,17.13,17.13,109200.0,11.6309,11.6918,11.5769,11.5769,109200.0
2010-03-15 10:00:00,17.11,17.19,17.05,17.05,81800.0,11.5634,11.6174,11.5228,11.5228,81800.0
2010-03-15 10:30:00,17.03,17.15,17.03,17.08,29000.0,11.5093,11.5904,11.5093,11.5431,29000.0
2010-03-15 11:00:00,17.09,17.12,16.95,17.0,46200.0,11.5498,11.5701,11.4552,11.489,46200.0
2010-03-15 11:30:00,17.0,17.03,16.95,16.98,35000.0,11.489,11.5093,11.4552,11.4755,35000.0
2010-03-15 12:00:00,16.97,17.13,16.97,17.12,23500.0,11.4687,11.5769,11.4687,11.5701,23500.0
2010-03-15 12:30:00,17.11,17.17,17.08,17.16,27000.0,11.5634,11.6039,11.5431,11.5972,27000.0
2010-03-15 13:00:00,17.15,17.16,17.09,17.09,55700.0,11.5904,11.5972,11.5498,11.5498,55700.0
2010-03-15 13:30:00,17.1,17.16,17.1,17.15,33800.0,11.5566,11.5972,11.5566,11.5904,33800.0
2010-03-15 14:00:00,17.14,17.15,17.1,17.14,36200.0,11.5836,11.5904,11.5566,11.5836,36200.0
2010-03-15 14:30:00,17.13,17.16,17.1,17.1,101000.0,11.5769,11.5972,11.5566,11.5566,101000.0
2010-03-15 15:00:00,17.1,17.17,17.1,17.15,35900.0,11.5566,11.6039,11.5566,11.5904,35900.0
2010-03-15 15:30:00,17.15,17.23,17.13,17.18,111500.0,11.5904,11.6445,11.5769,11.6107,111500.0
2010-03-16 09:30:00,17.21,17.42,17.21,17.37,43000.0,11.6309,11.7729,11.6309,11.7391,43000.0
2010-03-16 10:00:00,17.37,17.41,17.25,17.28,34000.0,11.7391,11.7661,11.658,11.6782,34000.0
2010-03-16 10:30:00,17.3,17.36,17.29,17.33,25300.0,11.6918,11.7323,11.685,11.712,25300.0
2010-03-16 11:00:00,17.34,17.38,17.3,17.33,34000.0,11.7188,11.7458,11.6918,11.712,34000.0
2010-03-16 11:30:00,17.33,17.44,17.32,17.44,23800.0,11.712,11.7864,11.7053,11.7864,23800.0
2010-03-16 12:00:00,17.43,17.43,17.36,17.36,13800.0,11.7796,11.7796,11.7323,11.7323,13800.0
2010-03-16 12:30:00,17.37,17.42,17.36,17.39,24900.0,11.7391,11.7729,11.7323,11.7526,24900.0
2010-03-16 13:00:00,17.38,17.4,17.38,17.4,8700.0,11.7458,11.7593,11.7458,11.7593,8700.0
2010-03-16 13:30:00,17.41,17.41,17.39,17.4,12500.0,11.7661,11.7661,11.7526,11.7593,12500.0
2010-03-16 14:00:00,17.39,17.44,17.34,17.43,26200.0,11.7526,11.7864,11.7188,11.7796,26200.0
2010-03-16 14:30:00,17.43,17.46,17.33,17.44,24900.0,11.7796,11.7999,11.712,11.7864,24900.0
2010-03-16 15:00:00,17.45,17.52,17.4,17.5,22600.0,11.7931,11.8404,11.7593,11.8269,22600.0
2010-03-16 15:30:00,17.49,17.51,17.47,17.5,76400.0,11.8202,11.8337,11.8067,11.8269,76400.0
2010-03-17 09:30:00,17.5,17.84,17.4,17.82,31200.0,11.8269,12.0567,11.7593,12.0432,31200.0
2010-03-17 10:00:00,17.81,17.83,17.66,17.66,23400.0,12.0364,12.05,11.9351,11.9351,23400.0
2010-03-17 10:30:00,17.67,17.87,17.65,17.85,40900.0,11.9418,12.077,11.9283,12.0635,40900.0
2010-03-17 11:00:00,17.84,17.93,17.84,17.92,26900.0,12.0567,12.1175,12.0567,12.1108,26900.0
2010-03-17 11:30:00,17.91,17.91,17.88,17.88,44800.0,12.104,12.104,12.0837,12.0837,44800.0
2010-03-17 12:00:00,17.87,17.87,17.79,17.79,10400.0,12.077,12.077,12.0229,12.0229,10400.0
2010-03-17 12:30:00,17.81,17.83,17.79,17.8,4300.0,12.0364,12.05,12.0229,12.0297,4300.0
2010-03-17 13:00:00,17.81,17.83,17.76,17.8,8200.0,12.0364,12.05,12.0026,12.0297,8200.0
2010-03-17 13:30:00,17.83,17.9,17.81,17.85,30900.0,12.05,12.0973,12.0364,12.0635,30900.0
2010-03-17 14:00:00,17.85,17.86,17.81,17.84,272600.0,12.0635,12.0702,12.0364,12.0567,272600.0
2010-03-17 14:30:00,17.85,17.85,17.71,17.71,15900.0,12.0635,12.0635,11.9689,11.9689,15900.0
2010-03-17 15:00:00,17.7,17.78,17.65,17.78,36900.0,11.9621,12.0162,11.9283,12.0162,36900.0
2010-03-17 15:30:00,17.79,17.86,17.71,17.84,92900.0,12.0229,12.0702,11.9689,12.0567,92900.0
2010-03-18 09:30:00,17.75,18.11,17.71,17.95,24700.0,11.9959,12.2392,11.9689,12.1311,24700.0
2010-03-18 10:00:00,17.95,18.01,17.77,17.94,37500.0,12.1311,12.1716,12.0094,12.1243,37500.0
2010-03-18 10:30:00,17.92,18.05,17.86,18.05,37400.0,12.1108,12.1986,12.0702,12.1986,37400.0
2010-03-18 11:00:00,18.06,18.13,18.0,18.0,31500.0,12.2054,12.2527,12.1648,12.1648,31500.0
2010-03-18 11:30:00,18.01,18.01,17.83,17.84,36900.0,12.1716,12.1716,12.05,12.0567,36900.0
2010-03-18 12:00:00,17.86,17.86,17.71,17.79,15400.0,12.0702,12.0702,11.9689,12.0229,15400.0
2010-03-18 12:30:00,17.8,17.8,17.67,17.67,23400.0,12.0297,12.0297,11.9418,11.9418,23400.0
2010-03-18 13:00:00,17.68,17.77,17.64,17.71,32000.0,11.9486,12.0094,11.9215,11.9689,32000.0
2010-03-18 13:30:00,17.71,17.78,17.63,17.68,28600.0,11.9689,12.0162,11.9148,11.9486,28600.0
2010-03-18 14:00:00,17.69,17.78,17.68,17.78,13200.0,11.9553,12.0162,11.9486,12.0162,13200.0
2010-03-18 14:30:00,17.78,17.86,17.7,17.71,32600.0,12.0162,12.0702,11.9621,11.9689,32600.0
2010-03-18 15:00:00,17.7,17.85,17.57,17.8,107200.0,11.9621,12.0635,11.8742,12.0297,107200.0
2010-03-18 15:30:00,17.8,18.0,17.79,17.88,121700.0,12.0297,12.1648,12.0229,12.0837,121700.0
2010-03-19 09:30:00,17.99,18.71,17.84,17.91,187600.0,12.1581,12.6447,12.0567,12.104,187600.0
2010-03-19 10:00:00,17.91,17.92,17.55,17.56,38800.0,12.104,12.1108,11.8607,11.8675,38800.0
2010-03-19 10:30:00,17.56,17.61,17.51,17.58,31200.0,11.8675,11.9013,11.8337,11.881,31200.0
2010-03-19 11:00:00,17.58,17.59,17.37,17.39,33200.0,11.881,11.8878,11.7391,11.7526,33200.0
2010-03-19 11:30:00,17.4,17.47,17.35,17.47,10700.0,11.7593,11.8067,11.7256,11.8067,10700.0
2010-03-19 12:00:00,17.46,17.55,17.44,17.44,15000.0,11.7999,11.8607,11.7864,11.7864,15000.0
2010-03-19 12:30:00,17.44,17.51,17.41,17.47,15300.0,11.7864,11.8337,11.7661,11.8067,15300.0
2010-03-19 13:00:00,17.48,17.67,17.48,17.64,43800.0,11.8134,11.9418,11.8134,11.9215,43800.0
2010-03-19 13:30:00,17.64,17.7,17.6,17.65,19400.0,11.9215,11.9621,11.8945,11.9283,19400.0
2010-03-19 14:00:00,17.66,17.76,17.65,17.71,22100.0,11.9351,12.0026,11.9283,11.9689,22100.0
2010-03-19 14:30:00,17.72,17.72,17.61,17.61,19700.0,11.9756,11.9756,11.9013,11.9013,19700.0
2010-03-19 15:00:00,17.6,17.64,17.59,17.61,16000.0,11.8945,11.9215,11.8878,11.9013,16000.0
2010-03-19 15:30:00,17.61,17.67,17.54,17.61,93000.0,11.9013,11.9418,11.854,11.9013,93000.0
2010-03-22 09:30:00,17.4,17.49,17.25,17.42,49000.0,11.7593,11.8202,11.658,11.7729,49000.0
2010-03-22 10:00:00,17.38,17.49,17.24,17.46,26000.0,11.7458,11.8202,11.6512,11.7999,26000.0
2010-03-22 10:30:00,17.47,17.75,17.46,17.64,10100.0,11.8067,11.9959,11.7999,11.9215,10100.0
2010-03-22 11:00:00,17.61,17.73,17.59,17.65,23000.0,11.9013,11.9824,11.8878,11.9283,23000.0
2010-03-22 11:30:00,17.63,17.68,17.58,17.68,8300.0,11.9148,11.9486,11.881,11.9486,8300.0
2010-03-22 12:00:00,17.7,17.7,17.6,17.66,12500.0,11.9621,11.9621,11.8945,11.9351,12500.0
2010-03-22 12:30:00,17.66,17.84,17.66,17.83,18600.0,11.9351,12.0567,11.9351,12.05,18600.0
2010-03-22 13:00:00,17.83,17.96,17.82,17.92,30600.0,12.05,12.1378,12.0432,12.1108,30600.0
2010-03-22 13:30:00,17.92,17.95,17.91,17.92,14800.0,12.1108,12.1311,12.104,12.1108,14800.0
2010-03-22 14:00:00,17.91,17.92,17.84,17.92,12500.0,12.104,12.1108,12.0567,12.1108,12500.0
2010-03-22 14:30:00,17.93,18.0,17.92,17.96,24800.0,12.1175,12.1648,12.1108,12.1378,24800.0
2010-03-22 15:00:00,17.95,17.99,17.92,17.96,29900.0,12.1311,12.1581,12.1108,12.1378,29900.0
2010-03-22 15:30:00,17.96,17.98,17.91,17.95,51400.0,12.1378,12.1513,12.104,12.1311,51400.0
2010-03-23 09:30:00,18.03,18.08,17.65,17.72,43200.0,12.1851,12.2189,11.9283,11.9756,43200.0
2010-03-23 10:00:00,17.74,17.93,17.64,17.93,30800.0,11.9891,12.1175,11.9215,12.1175,30800.0
2010-03-23 10:30:00,17.94,17.94,17.74,17.74,18800.0,12.1243,12.1243,11.9891,11.9891,18800.0
2010-03-23 11:00:00,17.71,17.75,17.66,17.7,20700.0,11.9689,11.9959,11.9351,11.9621,20700.0
2010-03-23 11:30:00,17.71,17.84,17.68,17.84,20400.0,11.9689,12.0567,11.9486,12.0567,20400.0
2010-03-23 12:00:00,17.84,17.99,17.83,17.96,20100.0,12.0567,12.1581,12.05,12.1378,20100.0
2010-03-23 12:30:00,17.97,17.97,17.86,17.86,19300.0,12.1446,12.1446,12.0702,12.0702,19300.0
2010-03-23 13:00:00,17.86,18.03,17.85,18.02,24500.0,12.0702,12.1851,12.0635,12.1784,24500.0
2010-03-23 13:30:00,18.03,18.03,17.95,17.95,24800.0,12.1851,12.1851,12.1311,12.1311,24800.0
2010-03-23 14:00:00,17.95,18.1,17.92,18.07,24100.0,12.1311,12.2324,12.1108,12.2122,24100.0
2010-03-23 14:30:00,18.09,18.09,18.01,18.04,19300.0,12.2257,12.2257,12.1716,12.1919,19300.0
2010-03-23 15:00:00,18.03,18.26,18.02,18.24,40500.0,12.1851,12.3406,12.1784,12.327,40500.0
2010-03-23 15:30:00,18.24,18.27,18.18,18.26,96400.0,12.327,12.3473,12.2865,12.3406,96400.0
2010-03-24 09:30:00,18.11,18.35,18.11,18.28,26700.0,12.2392,12.4014,12.2392,12.3541,26700.0
2010-03-24 10:00:00,18.27,18.58,18.19,18.41,32700.0,12.3473,12.5568,12.2932,12.4419,32700.0
2010-03-24 10:30:00,18.42,18.46,18.34,18.37,30700.0,12.4487,12.4757,12.3946,12.4149,30700.0
2010-03-24 11:00:00,18.36,18.36,18.15,18.17,27200.0,12.4081,12.4081,12.2662,12.2797,27200.0
2010-03-24 11:30:00,18.16,18.25,18.12,18.25,19200.0,12.273,12.3338,12.2459,12.3338,19200.0
2010-03-24 12:00:00,18.26,18.32,18.22,18.32,16300.0,12.3406,12.3811,12.3135,12.3811,16300.0
2010-03-24 12:30:00,18.34,18.38,18.24,18.25,15400.0,12.3946,12.4217,12.327,12.3338,15400.0
2010-03-24 13:00:00,18.23,18.25,18.15,18.21,18700.0,12.3203,12.3338,12.2662,12.3068,18700.0
2010-03-24 13:30:00,18.22,18.32,18.16,18.21,13700.0,12.3135,12.3811,12.273,12.3068,13700.0
2010-03-24 14:00:00,18.22,18.24,18.14,18.14,17100.0,12.3135,12.327,12.2595,12.2595,17100.0
2010-03-24 14:30:00,18.14,18.17,18.1,18.14,21100.0,12.2595,12.2797,12.2324,12.2595,21100.0
2010-03-24 15:00:00,18.13,18.22,18.06,18.2,39000.0,12.2527,12.3135,12.2054,12.3,39000.0
2010-03-24 15:30:00,18.21,18.28,18.16,18.19,78800.0,12.3068,12.3541,12.273,12.2932,78800.0
2010-03-25 09:30:00,18.4,18.58,18.26,18.54,27000.0,12.4352,12.5568,12.3406,12.5298,27000.0
2010-03-25 10:00:00,18.55,18.57,18.4,18.44,40100.0,12.5365,12.5501,12.4352,12.4622,40100.0
2010-03-25 10:30:00,18.43,18.67,18.43,18.59,19400.0,12.4554,12.6176,12.4554,12.5636,19400.0
2010-03-25 11:00:00,18.59,18.89,18.59,18.89,39400.0,12.5636,12.7663,12.5636,12.7663,39400.0
2010-03-25 11:30:00,18.87,18.98,18.87,18.9,29100.0,12.7528,12.8272,12.7528,12.7731,29100.0
2010-03-25 12:00:00,18.89,18.9,18.73,18.81,30500.0,12.7663,12.7731,12.6582,12.7123,30500.0
2010-03-25 12:30:00,18.81,18.92,18.81,18.86,22900.0,12.7123,12.7866,12.7123,12.7461,22900.0
2010-03-25 13:00:00,18.85,18.9,18.77,18.87,25300.0,12.7393,12.7731,12.6852,12.7528,25300.0
2010-03-25 13:30:00,18.85,18.85,18.63,18.66,22900.0,12.7393,12.7393,12.5906,12.6109,22900.0
2010-03-25 14:00:00,18.69,18.7,18.49,18.51,16900.0,12.6312,12.6379,12.496,12.5095,16900.0
2010-03-25 14:30:00,18.51,18.54,18.38,18.45,37300.0,12.5095,12.5298,12.4217,12.469,37300.0
2010-03-25 15:00:00,18.45,18.53,18.44,18.44,36000.0,12.469,12.523,12.4622,12.4622,36000.0
2010-03-25 15:30:00,18.44,18.49,18.2,18.24,107100.0,12.4622,12.496,12.3,12.327,107100.0
2010-03-26 09:30:00,18.4,18.57,18.35,18.35,32900.0,12.4352,12.5501,12.4014,12.4014,32900.0
2010-03-26 10:00:00,18.38,18.57,18.38,18.46,39400.0,12.4217,12.5501,12.4217,12.4757,39400.0
2010-03-26 10:30:00,18.49,18.57,18.47,18.47,19500.0,12.496,12.5501,12.4825,12.4825,19500.0
2010-03-26 11:00:00,18.48,18.56,18.46,18.5,30800.0,12.4892,12.5433,12.4757,12.5028,30800.0
2010-03-26 11:30:00,18.52,18.53,18.47,18.47,16400.0,12.5163,12.523,12.4825,12.4825,16400.0
2010-03-26 12:00:00,18.48,18.53,18.32,18.33,26200.0,12.4892,12.523,12.3811,12.3879,26200.0
2010-03-26 12:30:00,18.34,18.34,18.09,18.12,37700.0,12.3946,12.3946,12.2257,12.2459,37700.0
2010-03-26 13:00:00,18.14,18.18,17.98,18.1,30000.0,12.2595,12.2865,12.1513,12.2324,30000.0
2010-03-26 13:30:00,18.09,18.31,18.08,18.25,82200.0,12.2257,12.3743,12.2189,12.3338,82200.0
2010-03-26 14:00:00,18.22,18.24,18.14,18.2,37300.0,12.3135,12.327,12.2595,12.3,37300.0
2010-03-26 14:30:00,18.22,18.26,18.14,18.15,40900.0,12.3135,12.3406,12.2595,12.2662,40900.0
2010-03-26 15:00:00,18.15,18.15,17.98,18.05,54900.0,12.2662,12.2662,12.1513,12.1986,54900.0
2010-03-26 15:30:00,18.05,18.06,17.93,17.98,97500.0,12.1986,12.2054,12.1175,12.1513,97500.0
2010-03-29 09:30:00,18.16,18.24,17.9,17.91,58300.0,12.273,12.327,12.0973,12.104,58300.0
2010-03-29 10:00:00,17.91,17.91,17.57,17.62,85100.0,12.104,12.104,11.8742,11.908,85100.0
2010-03-29 10:30:00,17.63,17.83,17.55,17.83,25300.0,11.9148,12.05,11.8607,12.05,25300.0
2010-03-29 11:00:00,17.83,17.86,17.71,17.73,13500.0,12.05,12.0702,11.9689,11.9824,13500.0
2010-03-29 11:30:00,17.74,17.75,17.65,17.65,18500.0,11.9891,11.9959,11.9283,11.9283,18500.0
2010-03-29 12:00:00,17.66,17.67,17.54,17.57,37000.0,11.9351,11.9418,11.854,11.8742,37000.0
2010-03-29 12:30:00,17.57,17.6,17.54,17.58,14700.0,11.8742,11.8945,11.854,11.881,14700.0
2010-03-29 13:00:00,17.59,17.81,17.59,17.79,21900.0,11.8878,12.0364,11.8878,12.0229,21900.0
2010-03-29 13:30:00,17.79,17.79,17.72,17.73,15100.0,12.0229,12.0229,11.9756,11.9824,15100.0
2010-03-29 14:00:00,17.72,17.75,17.57,17.59,30800.0,11.9756,11.9959,11.8742,11.8878,30800.0
2010-03-29 14:30:00,17.59,17.67,17.59,17.64,17900.0,11.8878,11.9418,11.8878,11.9215,17900.0
2010-03-29 15:00:00,17.64,17.86,17.64,17.84,56600.0,11.9215,12.0702,11.9215,12.0567,56600.0
2010-03-29 15:30:00,17.82,17.91,17.82,17.89,81100.0,12.0432,12.104,12.0432,12.0905,81100.0
2010-03-30 09:30:00,17.97,18.08,17.92,17.94,54300.0,12.1446,12.2189,12.1108,12.1243,54300.0
2010-03-30 10:00:00,17.92,18.02,17.87,17.92,33500.0,12.1108,12.1784,12.077,12.1108,33500.0
2010-03-30 10:30:00,17.94,17.99,17.91,17.95,49400.0,12.1243,12.1581,12.104,12.1311,49400.0
2010-03-30 11:00:00,17.95,17.98,17.75,17.78,55500.0,12.1311,12.1513,11.9959,12.0162,55500.0
2010-03-30 11:30:00,17.79,17.9,17.78,17.81,18200.0,12.0229,12.0973,12.0162,12.0364,18200.0
2010-03-30 12:00:00,17.82,17.86,17.8,17.85,23400.0,12.0432,12.0702,12.0297,12.0635,23400.0
2010-03-30 12:30:00,17.84,17.9,17.82,17.89,33700.0,12.0567,12.0973,12.0432,12.0905,33700.0
2010-03-30 13:00:00,17.87,17.87,17.8,17.86,30600.0,12.077,12.077,12.0297,12.0702,30600.0
2010-03-30 13:30:00,17.85,17.92,17.84,17.91,25700.0,12.0635,12.1108,12.0567,12.104,25700.0
2010-03-30 14:00:00,17.9,17.91,17.8,17.81,32800.0,12.0973,12.104,12.0297,12.0364,32800.0
2010-03-30 14:30:00,17.81,17.91,17.81,17.87,34100.0,12.0364,12.104,12.0364,12.077,34100.0
2010-03-30 15:00:00,17.87,17.87,17.75,17.82,25300.0,12.077,12.077,11.9959,12.0432,25300.0
2010-03-30 15:30:00,17.82,17.82,17.73,17.74,105400.0,12.0432,12.0432,11.9824,11.9891,105400.0
2010-03-31 09:30:00,17.73,17.93,17.56,17.9,40900.0,11.9824,12.1175,11.8675,12.0973,40900.0
2010-03-31 10:00:00,17.89,18.0,17.85,17.95,58000.0,12.0905,12.1648,12.0635,12.1311,58000.0
2010-03-31 10:30:00,17.96,17.98,17.87,17.95,16600.0,12.1378,12.1513,12.077,12.1311,16600.0
2010-03-31 11:00:00,17.93,17.99,17.83,17.85,21300.0,12.1175,12.1581,12.05,12.0635,21300.0
2010-03-31 11:30:00,17.85,17.93,17.69,17.69,31500.0,12.0635,12.1175,11.9553,11.9553,31500.0
2010-03-31 12:00:00,17.69,17.78,17.65,17.67,26400.0,11.9553,12.0162,11.9283,11.9418,26400.0
2010-03-31 12:30:00,17.67,17.68,17.56,17.64,32300.0,11.9418,11.9486,11.8675,11.9215,32300.0
2010-03-31 13:00:00,17.64,17.7,17.54,17.7,20000.0,11.9215,11.9621,11.854,11.9621,20000.0
2010-03-31 13:30:00,17.7,17.75,17.69,17.75,11900.0,11.9621,11.9959,11.9553,11.9959,11900.0
2010-03-31 14:00:00,17.75,17.81,17.75,17.78,26200.0,11.9959,12.0364,11.9959,12.0162,26200.0
2010-03-31 14:30:00,17.79,17.8,17.51,17.55,31300.0,12.0229,12.0297,11.8337,11.8607,31300.0
2010-03-31 15:00:00,17.54,17.61,17.47,17.61,59000.0,11.854,11.9013,11.8067,11.9013,59000.0
2010-03-31 15:30:00,17.62,17.62,17.43,17.49,114000.0,11.908,11.908,11.7796,11.8202,114000.0
2010-04-01 09:30:00,17.57,17.89,17.56,17.76,62900.0,11.8742,12.0905,11.8675,12.0026,62900.0
2010-04-01 10:00:00,17.76,17.79,17.46,17.49,23100.0,12.0026,12.0229,11.7999,11.8202,23100.0
2010-04-01 10:30:00,17.49,17.6,17.46,17.55,19900.0,11.8202,11.8945,11.7999,11.8607,19900.0
2010-04-01 11:00:00,17.54,17.78,17.5,17.72,28200.0,11.854,12.0162,11.8269,11.9756,28200.0
2010-04-01 11:30:00,17.73,17.8,17.66,17.68,23500.0,11.9824,12.0297,11.9351,11.9486,23500.0
2010-04-01 12:00:00,17.68,17.72,17.65,17.65,21900.0,11.9486,11.9756,11.9283,11.9283,21900.0
2010-04-01 12:30:00,17.64,17.69,17.62,17.64,7900.0,11.9215,11.9553,11.908,11.9215,7900.0
2010-04-01 13:00:00,17.62,17.63,17.58,17.63,7000.0,11.908,11.9148,11.881,11.9148,7000.0
2010-04-01 13:30:00,17.65,17.67,17.48,17.53,16700.0,11.9283,11.9418,11.8134,11.8472,16700.0
2010-04-01 14:00:00,17.54,17.61,17.5,17.56,22100.0,11.854,11.9013,11.8269,11.8675,22100.0
2010-04-01 14:30:00,17.56,17.6,17.46,17.53,46600.0,11.8675,11.8945,11.7999,11.8472,46600.0
2010-04-01 15:00:00,17.53,17.53,17.45,17.47,17600.0,11.8472,11.8472,11.7931,11.8067,17600.0
2010-04-01 15:30:00,17.46,17.66,17.46,17.66,77600.0,11.7999,11.9351,11.7999,11.9351,77600.0
2010-04-05 09:30:00,17.72,17.94,17.65,17.9,36600.0,11.9756,12.1243,11.9283,12.0973,36600.0
2010-04-05 10:00:00,17.9,17.9,17.72,17.72,15900.0,12.0973,12.0973,11.9756,11.9756,15900.0
2010-04-05 10:30:00,17.73,17.88,17.73,17.83,13800.0,11.9824,12.0837,11.9824,12.05,13800.0
2010-04-05 11:00:00,17.83,17.83,17.71,17.75,43500.0,12.05,12.05,11.9689,11.9959,43500.0
2010-04-05 11:30:00,17.75,17.79,17.71,17.76,16300.0,11.9959,12.0229,11.9689,12.0026,16300.0
2010-04-05 12:00:00,17.75,17.88,17.73,17.86,39000.0,11.9959,12.0837,11.9824,12.0702,39000.0
2010-04-05 12:30:00,17.86,17.88,17.78,17.78,12000.0,12.0702,12.0837,12.0162,12.0162,12000.0
2010-04-05 13:00:00,17.76,17.77,17.6,17.63,25000.0,12.0026,12.0094,11.8945,11.9148,25000.0
2010-04-05 13:30:00,17.65,17.69,17.57,17.64,22300.0,11.9283,11.9553,11.8742,11.9215,22300.0
2010-04-05 14:00:00,17.63,17.7,17.63,17.7,30600.0,11.9148,11.9621,11.9148,11.9621,30600.0
2010-04-05 14:30:00,17.7,17.82,17.69,17.78,20500.0,11.9621,12.0432,11.9553,12.0162,20500.0
2010-04-05 15:00:00,17.77,17.82,17.73,17.81,30100.0,12.0094,12.0432,11.9824,12.0364,30100.0
2010-04-05 15:30:00,17.81,17.9,17.78,17.89,87600.0,12.0364,12.0973,12.0162,12.0905,87600.0
2010-04-06 09:30:00,17.77,17.89,17.62,17.87,43000.0,12.0094,12.0905,11.908,12.077,43000.0
2010-04-06 10:00:00,17.87,18.1,17.87,18.08,36200.0,12.077,12.2324,12.077,12.2189,36200.0
2010-04-06 10:30:00,18.1,18.17,18.09,18.13,38000.0,12.2324,12.2797,12.2257,12.2527,38000.0
2010-04-06 11:00:00,18.14,18.32,18.14,18.3,53500.0,12.2595,12.3811,12.2595,12.3676,53500.0
2010-04-06 11:30:00,18.29,18.35,18.25,18.3,32800.0,12.3608,12.4014,12.3338,12.3676,32800.0
2010-04-06 12:00:00,18.3,18.33,18.29,18.29,18400.0,12.3676,12.3879,12.3608,12.3608,18400.0
2010-04-06 12:30:00,18.3,18.36,18.22,18.35,46200.0,12.3676,12.4081,12.3135,12.4014,46200.0
2010-04-06 13:00:00,18.36,18.49,18.36,18.46,24500.0,12.4081,12.496,12.4081,12.4757,24500.0
2010-04-06 13:30:00,18.45,18.46,18.37,18.39,12500.0,12.469,12.4757,12.4149,12.4284,12500.0
2010-04-06 14:00:00,18.38,18.45,18.38,18.42,32000.0,12.4217,12.469,12.4217,12.4487,32000.0
2010-04-06 14:30:00,18.43,18.48,18.43,18.46,28800.0,12.4554,12.4892,12.4554,12.4757,28800.0
2010-04-06 15:00:00,18.47,18.5,18.46,18.46,57000.0,12.4825,12.5028,12.4757,12.4757,57000.0
2010-04-06 15:30:00,18.47,18.48,18.41,18.47,82900.0,12.4825,12.4892,12.4419,12.4825,82900.0
2010-04-07 09:30:00,18.46,18.79,18.37,18.62,41700.0,12.4757,12.6987,12.4149,12.5839,41700.0
2010-04-07 10:00:00,18.6,18.63,18.57,18.62,22100.0,12.5703,12.5906,12.5501,12.5839,22100.0
2010-04-07 10:30:00,18.62,18.63,18.38,18.41,14000.0,12.5839,12.5906,12.4217,12.4419,14000.0
2010-04-07 11:00:00,18.4,18.55,18.33,18.54,17800.0,12.4352,12.5365,12.3879,12.5298,17800.0
2010-04-07 11:30:00,18.53,18.53,18.38,18.4,14800.0,12.523,12.523,12.4217,12.4352,14800.0
2010-04-07 12:00:00,18.4,18.4,18.33,18.35,12400.0,12.4352,12.4352,12.3879,12.4014,12400.0
2010-04-07 12:30:00,18.35,18.48,18.34,18.48,15500.0,12.4014,12.4892,12.3946,12.4892,15500.0
2010-04-07 13:00:00,18.47,18.65,18.47,18.65,19500.0,12.4825,12.6041,12.4825,12.6041,19500.0
2010-04-07 13:30:00,18.64,18.65,18.51,18.54,12800.0,12.5974,12.6041,12.5095,12.5298,12800.0
2010-04-07 14:00:00,18.55,18.71,18.48,18.58,109400.0,12.5365,12.6447,12.4892,12.5568,109400.0
2010-04-07 14:30:00,18.58,18.62,18.52,18.56,37000.0,12.5568,12.5839,12.5163,12.5433,37000.0
2010-04-07 15:00:00,18.54,18.54,18.19,18.27,62200.0,12.5298,12.5298,12.2932,12.3473,62200.0
2010-04-07 15:30:00,18.27,18.39,18.16,18.36,84200.0,12.3473,12.4284,12.273,12.4081,84200.0
2010-04-08 09:30:00,18.26,18.49,18.01,18.06,74100.0,12.3406,12.496,12.1716,12.2054,74100.0
2010-04-08 10:00:00,18.06,18.29,18.06,18.27,54000.0,12.2054,12.3608,12.2054,12.3473,54000.0
2010-04-08 10:30:00,18.29,18.48,18.29,18.42,37900.0,12.3608,12.4892,12.3608,12.4487,37900.0
2010-04-08 11:00:00,18.44,18.55,18.4,18.54,19600.0,12.4622,12.5365,12.4352,12.5298,19600.0
2010-04-08 11:30:00,18.54,18.7,18.54,18.68,26200.0,12.5298,12.6379,12.5298,12.6244,26200.0
2010-04-08 12:00:00,18.69,18.78,18.64,18.76,17600.0,12.6312,12.692,12.5974,12.6785,17600.0
2010-04-08 12:30:00,18.76,18.85,18.74,18.78,20100.0,12.6785,12.7393,12.665,12.692,20100.0
2010-04-08 13:00:00,18.79,18.79,18.61,18.61,20200.0,12.6987,12.6987,12.5771,12.5771,20200.0
2010-04-08 13:30:00,18.64,18.77,18.62,18.69,12700.0,12.5974,12.6852,12.5839,12.6312,12700.0
2010-04-08 14:00:00,18.69,18.82,18.66,18.8,20000.0,12.6312,12.719,12.6109,12.7055,20000.0
2010-04-08 14:30:00,18.8,18.81,18.71,18.71,26600.0,12.7055,12.7123,12.6447,12.6447,26600.0
2010-04-08 15:00:00,18.71,18.74,18.66,18.72,30600.0,12.6447,12.665,12.6109,12.6514,30600.0
2010-04-08 15:30:00,18.7,18.77,18.65,18.7,113200.0,12.6379,12.6852,12.6041,12.6379,113200.0
2010-04-09 09:30:00,18.78,18.81,18.48,18.66,20800.0,12.692,12.7123,12.4892,12.6109,20800.0
2010-04-09 10:00:00,18.67,18.94,18.64,18.72,44900.0,12.6176,12.8001,12.5974,12.6514,44900.0
2010-04-09 10:30:00,18.73,18.98,18.58,18.78,37500.0,12.6582,12.8272,12.5568,12.692,37500.0
2010-04-09 11:00:00,18.76,18.83,18.73,18.83,12600.0,12.6785,12.7258,12.6582,12.7258,12600.0
2010-04-09 11:30:00,18.82,18.83,18.74,18.79,12200.0,12.719,12.7258,12.665,12.6987,12200.0
2010-04-09 12:00:00,18.79,18.79,18.69,18.78,10700.0,12.6987,12.6987,12.6312,12.692,10700.0
2010-04-09 12:30:00,18.78,18.78,18.66,18.67,7000.0,12.692,12.692,12.6109,12.6176,7000.0
2010-04-09 13:00:00,18.65,18.66,18.61,18.64,13000.0,12.6041,12.6109,12.5771,12.5974,13000.0
2010-04-09 13:30:00,18.64,18.64,18.46,18.47,8300.0,12.5974,12.5974,12.4757,12.4825,8300.0
2010-04-09 14:00:00,18.47,18.58,18.46,18.55,19300.0,12.4825,12.5568,12.4757,12.5365,19300.0
2010-04-09 14:30:00,18.54,18.59,18.51,18.54,13300.0,12.5298,12.5636,12.5095,12.5298,13300.0
2010-04-09 15:00:00,18.56,18.58,18.52,18.58,15700.0,12.5433,12.5568,12.5163,12.5568,15700.0
2010-04-09 15:30:00,18.59,18.62,18.54,18.62,63800.0,12.5636,12.5839,12.5298,12.5839,63800.0
2010-04-12 09:30:00,18.71,18.82,18.57,18.59,42000.0,12.6447,12.719,12.5501,12.5636,42000.0
2010-04-12 10:00:00,18.57,18.74,18.56,18.7,27300.0,12.5501,12.665,12.5433,12.6379,27300.0
2010-04-12 10:30:00,18.74,18.74,18.65,18.71,18700.0,12.665,12.665,12.6041,12.6447,18700.0
2010-04-12 11:00:00,18.71,18.79,18.67,18.78,28500.0,12.6447,12.6987,12.6176,12.692,28500.0
2010-04-12 11:30:00,18.79,18.99,18.76,18.98,23800.0,12.6987,12.8339,12.6785,12.8272,23800.0
2010-04-12 12:00:00,18.98,19.05,18.97,19.03,12900.0,12.8272,12.8745,12.8204,12.8609,12900.0
2010-04-12 12:30:00,19.03,19.09,19.0,19.06,60400.0,12.8609,12.9015,12.8407,12.8812,60400.0
2010-04-12 13:00:00,19.09,19.27,19.09,19.18,31600.0,12.9015,13.0231,12.9015,12.9623,31600.0
2010-04-12 13:30:00,19.18,19.34,19.18,19.31,53700.0,12.9623,13.0704,12.9623,13.0502,53700.0
2010-04-12 14:00:00,19.31,19.52,19.31,19.5,64800.0,13.0502,13.1921,13.0502,13.1786,64800.0
2010-04-12 14:30:00,19.51,19.69,19.46,19.48,134600.0,13.1853,13.307,13.1515,13.1651,134600.0
2010-04-12 15:00:00,19.47,19.52,19.27,19.29,133700.0,13.1583,13.1921,13.0231,13.0367,133700.0
2010-04-12 15:30:00,19.3,19.4,19.25,19.34,248600.0,13.0434,13.111,13.0096,13.0704,248600.0
2010-04-13 09:30:00,19.22,19.31,19.09,19.15,31000.0,12.9893,13.0502,12.9015,12.942,31000.0
2010-04-13 10:00:00,19.13,19.15,18.85,18.89,110400.0,12.9285,12.942,12.7393,12.7663,110400.0
2010-04-13 10:30:00,18.9,18.92,18.81,18.92,25000.0,12.7731,12.7866,12.7123,12.7866,25000.0
2010-04-13 11:00:00,18.91,18.94,18.84,18.94,30500.0,12.7798,12.8001,12.7325,12.8001,30500.0
2010-04-13 11:30:00,18.94,19.0,18.94,19.0,15100.0,12.8001,12.8407,12.8001,12.8407,15100.0
2010-04-13 12:00:00,19.0,19.05,18.98,19.04,33100.0,12.8407,12.8745,12.8272,12.8677,33100.0
2010-04-13 12:30:00,19.04,19.1,19.02,19.1,24500.0,12.8677,12.9083,12.8542,12.9083,24500.0
2010-04-13 13:00:00,19.09,19.31,19.09,19.27,62800.0,12.9015,13.0502,12.9015,13.0231,62800.0
2010-04-13 13:30:00,19.24,19.29,19.11,19.24,34000.0,13.0029,13.0367,12.915,13.0029,34000.0
2010-04-13 14:00:00,19.23,19.23,19.07,19.07,68000.0,12.9961,12.9961,12.888,12.888,68000.0
2010-04-13 14:30:00,19.06,19.1,18.98,19.0,151200.0,12.8812,12.9083,12.8272,12.8407,151200.0
2010-04-13 15:00:00,18.99,19.05,18.97,19.05,66500.0,12.8339,12.8745,12.8204,12.8745,66500.0
2010-04-13 15:30:00,19.05,19.06,18.9,18.97,180400.0,12.8745,12.8812,12.7731,12.8204,180400.0
2010-04-14 09:30:00,19.19,19.37,19.17,19.31,109500.0,12.9691,13.0907,12.9556,13.0502,109500.0
2010-04-14 10:00:00,19.31,19.35,19.21,19.3,53600.0,13.0502,13.0772,12.9826,13.0434,53600.0
2010-04-14 10:30:00,19.3,19.6,19.29,19.57,47100.0,13.0434,13.2462,13.0367,13.2259,47100.0
2010-04-14 11:00:00,19.58,19.67,19.52,19.67,21500.0,13.2326,13.2935,13.1921,13.2935,21500.0
2010-04-14 11:30:00,19.67,19.72,19.62,19.68,11400.0,13.2935,13.3273,13.2597,13.3002,11400.0
2010-04-14 12:00:00,19.67,19.7,19.59,19.7,12000.0,13.2935,13.3137,13.2394,13.3137,12000.0
2010-04-14 12:30:00,19.71,19.74,19.7,19.74,26700.0,13.3205,13.3408,13.3137,13.3408,26700.0
2010-04-14 13:00:00,19.73,19.74,19.69,19.72,13600.0,13.334,13.3408,13.307,13.3273,13600.0
2010-04-14 13:30:00,19.73,19.74,19.62,19.62,22300.0,13.334,13.3408,13.2597,13.2597,22300.0
2010-04-14 14:00:00,19.62,19.85,19.62,19.85,37500.0,13.2597,13.4151,13.2597,13.4151,37500.0
2010-04-14 14:30:00,19.87,20.09,19.87,19.94,194600.0,13.4286,13.5773,13.4286,13.4759,194600.0
2010-04-14 15:00:00,19.95,19.95,19.81,19.86,78700.0,13.4827,13.4827,13.3881,13.4219,78700.0
2010-04-14 15:30:00,19.86,20.0,19.85,20.0,123800.0,13.4219,13.5165,13.4151,13.5165,123800.0
2010-04-15 09:30:00,20.01,20.17,19.89,20.15,75900.0,13.5233,13.6314,13.4422,13.6179,75900.0
2010-04-15 10:00:00,20.15,20.58,20.15,20.53,81900.0,13.6179,13.9085,13.6179,13.8747,81900.0
2010-04-15 10:30:00,20.53,20.56,20.48,20.51,58400.0,13.8747,13.895,13.8409,13.8612,58400.0
2010-04-15 11:00:00,20.51,20.53,20.12,20.15,66600.0,13.8612,13.8747,13.5976,13.6179,66600.0
2010-04-15 11:30:00,20.15,20.22,20.12,20.14,50700.0,13.6179,13.6652,13.5976,13.6111,50700.0
2010-04-15 12:00:00,20.15,20.15,19.94,20.08,58200.0,13.6179,13.6179,13.4759,13.5706,58200.0
2010-04-15 12:30:00,20.08,20.09,19.99,20.02,54700.0,13.5706,13.5773,13.5097,13.53,54700.0
2010-04-15 13:00:00,20.01,20.17,20.01,20.16,30700.0,13.5233,13.6314,13.5233,13.6246,30700.0
2010-04-15 13:30:00,20.16,20.19,20.1,20.15,50000.0,13.6246,13.6449,13.5841,13.6179,50000.0
2010-04-15 14:00:00,20.15,20.29,20.1,20.25,60400.0,13.6179,13.7125,13.5841,13.6854,60400.0
2010-04-15 14:30:00,20.25,20.28,20.15,20.15,59200.0,13.6854,13.7057,13.6179,13.6179,59200.0
2010-04-15 15:00:00,20.16,20.2,20.1,20.12,77800.0,13.6246,13.6517,13.5841,13.5976,77800.0
2010-04-15 15:30:00,20.13,20.16,19.98,20.04,223300.0,13.6043,13.6246,13.503,13.5435,223300.0
2010-04-16 09:30:00,19.91,19.91,19.32,19.36,222300.0,13.4557,13.4557,13.0569,13.084,222300.0
2010-04-16 10:00:00,19.36,19.62,19.32,19.5,147400.0,13.084,13.2597,13.0569,13.1786,147400.0
2010-04-16 10:30:00,19.5,19.6,19.2,19.26,119400.0,13.1786,13.2462,12.9758,13.0164,119400.0
2010-04-16 11:00:00,19.26,19.53,19.03,19.2,131200.0,13.0164,13.1989,12.8609,12.9758,131200.0
2010-04-16 11:30:00,19.18,19.51,19.13,19.28,46900.0,12.9623,13.1853,12.9285,13.0299,46900.0
2010-04-16 12:00:00,19.29,19.33,19.18,19.28,42100.0,13.0367,13.0637,12.9623,13.0299,42100.0
2010-04-16 12:30:00,19.31,19.35,19.22,19.33,56100.0,13.0502,13.0772,12.9893,13.0637,56100.0
2010-04-16 13:00:00,19.32,19.41,19.27,19.36,30900.0,13.0569,13.1178,13.0231,13.084,30900.0
2010-04-16 13:30:00,19.37,19.37,19.29,19.33,24300.0,13.0907,13.0907,13.0367,13.0637,24300.0
2010-04-16 14:00:00,19.32,19.58,19.3,19.53,42600.0,13.0569,13.2326,13.0434,13.1989,42600.0
2010-04-16 14:30:00,19.53,19.57,19.36,19.36,66700.0,13.1989,13.2259,13.084,13.084,66700.0
2010-04-16 15:00:00,19.35,19.54,19.33,19.53,75600.0,13.0772,13.2056,13.0637,13.1989,75600.0
2010-04-16 15:30:00,19.54,19.65,19.44,19.49,180500.0,13.2056,13.28,13.138,13.1718,180500.0
2010-04-19 09:30:00,19.32,19.78,19.31,19.66,38200.0,13.0569,13.3678,13.0502,13.2867,38200.0
2010-04-19 10:00:00,19.68,19.84,19.61,19.64,27800.0,13.3002,13.4084,13.2529,13.2732,27800.0
2010-04-19 10:30:00,19.65,19.7,19.35,19.38,53000.0,13.28,13.3137,13.0772,13.0975,53000.0
2010-04-19 11:00:00,19.39,19.39,19.23,19.23,28200.0,13.1042,13.1042,12.9961,12.9961,28200.0
2010-04-19 11:30:00,19.23,19.24,18.76,18.79,49200.0,12.9961,13.0029,12.6785,12.6987,49200.0
2010-04-19 12:00:00,18.8,18.9,18.72,18.8,25300.0,12.7055,12.7731,12.6514,12.7055,25300.0
2010-04-19 12:30:00,18.8,19.1,18.78,19.06,38200.0,12.7055,12.9083,12.692,12.8812,38200.0
2010-04-19 13:00:00,19.06,19.06,18.79,18.82,26700.0,12.8812,12.8812,12.6987,12.719,26700.0
2010-04-19 13:30:00,18.82,18.87,18.73,18.73,56200.0,12.719,12.7528,12.6582,12.6582,56200.0
2010-04-19 14:00:00,18.71,19.08,18.65,19.08,43200.0,12.6447,12.8947,12.6041,12.8947,43200.0
2010-04-19 14:30:00,19.1,19.26,19.1,19.14,79100.0,12.9083,13.0164,12.9083,12.9353,79100.0
2010-04-19 15:00:00,19.14,19.22,19.11,19.18,81400.0,12.9353,12.9893,12.915,12.9623,81400.0
2010-04-19 15:30:00,19.18,19.2,19.06,19.11,115500.0,12.9623,12.9758,12.8812,12.915,115500.0
2010-04-20 09:30:00,19.36,19.48,19.14,19.19,89100.0,13.084,13.1651,12.9353,12.9691,89100.0
2010-04-20 10:00:00,19.2,19.25,19.08,19.11,48600.0,12.9758,13.0096,12.8947,12.915,48600.0
2010-04-20 10:30:00,19.12,19.16,19.08,19.12,37700.0,12.9218,12.9488,12.8947,12.9218,37700.0
2010-04-20 11:00:00,19.13,19.18,19.1,19.14,32500.0,12.9285,12.9623,12.9083,12.9353,32500.0
2010-04-20 11:30:00,19.14,19.19,19.1,19.18,31100.0,12.9353,12.9691,12.9083,12.9623,31100.0
2010-04-20 12:00:00,19.19,19.28,19.16,19.23,21300.0,12.9691,13.0299,12.9488,12.9961,21300.0
2010-04-20 12:30:00,19.24,19.32,19.24,19.31,59500.0,13.0029,13.0569,13.0029,13.0502,59500.0
2010-04-20 13:00:00,19.32,19.35,19.24,19.3,19300.0,13.0569,13.0772,13.0029,13.0434,19300.0
2010-04-20 13:30:00,19.3,19.3,19.24,19.25,19400.0,13.0434,13.0434,13.0029,13.0096,19400.0
2010-04-20 14:00:00,19.24,19.34,19.21,19.31,23600.0,13.0029,13.0704,12.9826,13.0502,23600.0
2010-04-20 14:30:00,19.31,19.38,19.29,19.38,22100.0,13.0502,13.0975,13.0367,13.0975,22100.0
2010-04-20 15:00:00,19.38,19.59,19.38,19.58,77200.0,13.0975,13.2394,13.0975,13.2326,77200.0
2010-04-20 15:30:00,19.58,19.63,19.52,19.62,83300.0,13.2326,13.2664,13.1921,13.2597,83300.0
2010-04-21 09:30:00,19.7,20.26,19.59,20.24,78600.0,13.3137,13.6922,13.2394,13.6787,78600.0
2010-04-21 10:00:00,20.26,20.27,20.13,20.17,100800.0,13.6922,13.699,13.6043,13.6314,100800.0
2010-04-21 10:30:00,20.17,20.48,20.15,20.41,83300.0,13.6314,13.8409,13.6179,13.7936,83300.0
2010-04-21 11:00:00,20.41,20.52,20.32,20.42,61500.0,13.7936,13.8679,13.7328,13.8003,61500.0
2010-04-21 11:30:00,20.42,20.75,20.37,20.72,59300.0,13.8003,14.0234,13.7665,14.0031,59300.0
2010-04-21 12:00:00,20.72,20.94,20.69,20.91,72000.0,14.0031,14.1518,13.9828,14.1315,72000.0
2010-04-21 12:30:00,20.9,21.06,20.89,20.97,65400.0,14.1247,14.2329,14.118,14.172,65400.0
2010-04-21 13:00:00,20.95,20.95,20.5,20.53,203500.0,14.1585,14.1585,13.8544,13.8747,203500.0
2010-04-21 13:30:00,20.53,20.54,20.26,20.47,114700.0,13.8747,13.8814,13.6922,13.8341,114700.0
2010-04-21 14:00:00,20.48,20.5,20.06,20.2,73100.0,13.8409,13.8544,13.557,13.6517,73100.0
2010-04-21 14:30:00,20.2,20.54,20.14,20.53,85600.0,13.6517,13.8814,13.6111,13.8747,85600.0
2010-04-21 15:00:00,20.53,20.65,20.46,20.5,137900.0,13.8747,13.9558,13.8274,13.8544,137900.0
2010-04-21 15:30:00,20.5,20.75,20.5,20.68,210200.0,13.8544,14.0234,13.8544,13.9761,210200.0
2010-04-22 09:30:00,20.1,20.41,19.26,20.38,237400.0,13.5841,13.7936,13.0164,13.7733,237400.0
2010-04-22 10:00:00,20.36,20.75,20.2,20.74,145800.0,13.7598,14.0234,13.6517,14.0166,145800.0
2010-04-22 10:30:00,20.74,20.82,20.57,20.65,115000.0,14.0166,14.0707,13.9017,13.9558,115000.0
2010-04-22 11:00:00,20.65,20.73,20.62,20.73,70900.0,13.9558,14.0098,13.9355,14.0098,70900.0
2010-04-22 11:30:00,20.74,20.87,20.65,20.86,87400.0,14.0166,14.1045,13.9558,14.0977,87400.0
2010-04-22 12:00:00,20.86,21.14,20.85,21.14,65900.0,14.0977,14.2869,14.0909,14.2869,65900.0
2010-04-22 12:30:00,21.13,21.34,21.08,21.17,56800.0,14.2802,14.4221,14.2464,14.3072,56800.0
2010-04-22 13:00:00,21.17,21.76,21.15,21.75,128100.0,14.3072,14.7059,14.2937,14.6992,128100.0
2010-04-22 13:30:00,21.75,22.26,21.73,22.26,166200.0,14.6992,15.0439,14.6857,15.0439,166200.0
2010-04-22 14:00:00,22.25,22.68,22.05,22.68,138000.0,15.0371,15.3277,14.9019,15.3277,138000.0
2010-04-22 14:30:00,22.68,22.68,21.94,21.99,157700.0,15.3277,15.3277,14.8276,14.8614,157700.0
2010-04-22 15:00:00,21.99,22.02,21.42,21.44,308800.0,14.8614,14.8817,14.4762,14.4897,308800.0
2010-04-22 15:30:00,21.44,21.56,21.37,21.45,393400.0,14.4897,14.5708,14.4424,14.4964,393400.0
2010-04-23 09:30:00,21.29,21.29,20.94,21.17,164500.0,14.3883,14.3883,14.1518,14.3072,164500.0
2010-04-23 10:00:00,21.19,21.54,21.15,21.19,96100.0,14.3207,14.5573,14.2937,14.3207,96100.0
2010-04-23 10:30:00,21.18,21.22,20.96,21.0,79300.0,14.314,14.341,14.1653,14.1923,79300.0
2010-04-23 11:00:00,21.01,21.16,20.91,21.05,127800.0,14.1991,14.3004,14.1315,14.2261,127800.0
2010-04-23 11:30:00,21.07,21.27,21.03,21.27,39000.0,14.2396,14.3748,14.2126,14.3748,39000.0
2010-04-23 12:00:00,21.26,21.49,21.25,21.49,51800.0,14.368,14.5235,14.3613,14.5235,51800.0
2010-04-23 12:30:00,21.49,21.5,21.17,21.28,50700.0,14.5235,14.5302,14.3072,14.3815,50700.0
2010-04-23 13:00:00,21.28,21.38,21.27,21.3,37800.0,14.3815,14.4491,14.3748,14.3951,37800.0
2010-04-23 13:30:00,21.3,21.34,21.16,21.22,38300.0,14.3951,14.4221,14.3004,14.341,38300.0
2010-04-23 14:00:00,21.19,21.26,21.12,21.17,31000.0,14.3207,14.368,14.2734,14.3072,31000.0
2010-04-23 14:30:00,21.17,21.26,21.11,21.26,47400.0,14.3072,14.368,14.2667,14.368,47400.0
2010-04-23 15:00:00,21.24,21.33,21.21,21.27,46000.0,14.3545,14.4153,14.3342,14.3748,46000.0
2010-04-23 15:30:00,21.26,21.42,21.26,21.39,140700.0,14.368,14.4762,14.368,14.4559,140700.0
2010-04-26 09:30:00,21.49,22.0,21.37,21.44,116800.0,14.5235,14.8681,14.4424,14.4897,116800.0
2010-04-26 10:00:00,21.43,21.53,21.37,21.47,47000.0,14.4829,14.5505,14.4424,14.51,47000.0
2010-04-26 10:30:00,21.48,21.56,21.41,21.43,36400.0,14.5167,14.5708,14.4694,14.4829,36400.0
2010-04-26 11:00:00,21.48,21.51,21.42,21.44,21500.0,14.5167,14.537,14.4762,14.4897,21500.0
2010-04-26 11:30:00,21.45,21.48,21.27,21.27,41400.0,14.4964,14.5167,14.3748,14.3748,41400.0
2010-04-26 12:00:00,21.27,21.29,21.11,21.13,21400.0,14.3748,14.3883,14.2667,14.2802,21400.0
2010-04-26 12:30:00,21.14,21.19,21.13,21.17,11500.0,14.2869,14.3207,14.2802,14.3072,11500.0
2010-04-26 13:00:00,21.16,21.26,21.12,21.2,13000.0,14.3004,14.368,14.2734,14.3275,13000.0
2010-04-26 13:30:00,21.2,21.2,21.15,21.17,37700.0,14.3275,14.3275,14.2937,14.3072,37700.0
2010-04-26 14:00:00,21.17,21.21,21.1,21.2,33900.0,14.3072,14.3342,14.2599,14.3275,33900.0
2010-04-26 14:30:00,21.2,21.21,21.14,21.14,55300.0,14.3275,14.3342,14.2869,14.2869,55300.0
2010-04-26 15:00:00,21.14,21.18,20.95,20.96,119800.0,14.2869,14.314,14.1585,14.1653,119800.0
2010-04-26 15:30:00,20.97,21.11,20.97,21.02,171300.0,14.172,14.2667,14.172,14.2058,171300.0
2010-04-27 09:30:00,20.85,21.5,20.77,21.29,68000.0,14.0909,14.5302,14.0369,14.3883,68000.0
2010-04-27 10:00:00,21.33,21.42,21.24,21.34,27600.0,14.4153,14.4762,14.3545,14.4221,27600.0
2010-04-27 10:30:00,21.35,21.57,21.33,21.41,54500.0,14.4289,14.5775,14.4153,14.4694,54500.0
2010-04-27 11:00:00,21.41,21.43,20.71,20.77,45800.0,14.4694,14.4829,13.9963,14.0369,45800.0
2010-04-27 11:30:00,20.74,20.75,20.52,20.54,39700.0,14.0166,14.0234,13.8679,13.8814,39700.0
2010-04-27 12:00:00,20.56,20.68,20.37,20.58,40500.0,13.895,13.9761,13.7665,13.9085,40500.0
2010-04-27 12:30:00,20.59,20.84,20.59,20.68,28700.0,13.9152,14.0842,13.9152,13.9761,28700.0
2010-04-27 13:00:00,20.68,20.97,20.68,20.97,26200.0,13.9761,14.172,13.9761,14.172,26200.0
2010-04-27 13:30:00,20.98,21.08,20.81,20.99,35600.0,14.1788,14.2464,14.0639,14.1856,35600.0
2010-04-27 14:00:00,20.98,21.01,20.76,20.78,19100.0,14.1788,14.1991,14.0301,14.0436,19100.0
2010-04-27 14:30:00,20.79,20.8,20.57,20.6,26300.0,14.0504,14.0572,13.9017,13.922,26300.0
2010-04-27 15:00:00,20.59,20.77,20.59,20.62,55200.0,13.9152,14.0369,13.9152,13.9355,55200.0
2010-04-27 15:30:00,20.62,20.63,20.34,20.42,127600.0,13.9355,13.9423,13.7463,13.8003,127600.0
2010-04-28 09:30:00,20.58,20.79,20.54,20.63,62300.0,13.9085,14.0504,13.8814,13.9423,62300.0
2010-04-28 10:00:00,20.66,20.83,20.56,20.72,39500.0,13.9625,14.0774,13.895,14.0031,39500.0
2010-04-28 10:30:00,20.7,20.84,20.59,20.81,27500.0,13.9896,14.0842,13.9152,14.0639,27500.0
2010-04-28 11:00:00,20.87,20.96,20.63,20.7,35000.0,14.1045,14.1653,13.9423,13.9896,35000.0
2010-04-28 11:30:00,20.7,20.7,20.41,20.62,33400.0,13.9896,13.9896,13.7936,13.9355,33400.0
2010-04-28 12:00:00,20.6,20.74,20.46,20.7,26200.0,13.922,14.0166,13.8274,13.9896,26200.0
2010-04-28 12:30:00,20.71,20.75,20.61,20.69,14600.0,13.9963,14.0234,13.9287,13.9828,14600.0
2010-04-28 13:00:00,20.68,20.68,20.55,20.55,22700.0,13.9761,13.9761,13.8882,13.8882,22700.0
2010-04-28 13:30:00,20.55,20.68,20.55,20.57,24700.0,13.8882,13.9761,13.8882,13.9017,24700.0
2010-04-28 14:00:00,20.58,20.79,20.58,20.7,33000.0,13.9085,14.0504,13.9085,13.9896,33000.0
2010-04-28 14:30:00,20.7,20.76,20.59,20.72,39200.0,13.9896,14.0301,13.9152,14.0031,39200.0
2010-04-28 15:00:00,20.71,20.73,20.55,20.6,31200.0,13.9963,14.0098,13.8882,13.922,31200.0
2010-04-28 15:30:00,20.6,20.68,20.55,20.61,95400.0,13.922,13.9761,13.8882,13.9287,95400.0
2010-04-29 09:30:00,20.72,20.93,20.66,20.72,27200.0,14.0097,14.1517,13.9691,14.0097,27200.0
2010-04-29 10:00:00,20.75,20.86,20.65,20.77,20200.0,14.03,14.1043,13.9623,14.0435,20200.0
2010-04-29 10:30:00,20.76,20.99,20.72,20.98,70500.0,14.0367,14.1922,14.0097,14.1855,70500.0
2010-04-29 11:00:00,20.99,20.99,20.82,20.99,34700.0,14.1922,14.1922,14.0773,14.1922,34700.0
2010-04-29 11:30:00,20.99,21.14,20.97,21.11,40400.0,14.1922,14.2937,14.1787,14.2734,40400.0
2010-04-29 12:00:00,21.1,21.15,21.05,21.08,20600.0,14.2666,14.3004,14.2328,14.2531,20600.0
2010-04-29 12:30:00,21.09,21.33,21.07,21.2,40900.0,14.2598,14.4221,14.2463,14.3342,40900.0
2010-04-29 13:00:00,21.19,21.33,21.18,21.27,36200.0,14.3275,14.4221,14.3207,14.3816,36200.0
2010-04-29 13:30:00,21.25,21.25,21.18,21.23,154900.0,14.368,14.368,14.3207,14.3545,154900.0
2010-04-29 14:00:00,21.23,21.38,21.23,21.38,48600.0,14.3545,14.4559,14.3545,14.4559,48600.0
2010-04-29 14:30:00,21.38,21.46,21.23,21.26,29400.0,14.4559,14.51,14.3545,14.3748,29400.0
2010-04-29 15:00:00,21.26,21.26,21.1,21.2,39800.0,14.3748,14.3748,14.2666,14.3342,39800.0
2010-04-29 15:30:00,21.18,21.32,21.15,21.29,100700.0,14.3207,14.4154,14.3004,14.3951,100700.0
2010-04-30 09:30:00,21.33,21.48,21.22,21.3,28900.0,14.4221,14.5235,14.3477,14.4018,28900.0
2010-04-30 10:00:00,21.28,21.35,20.98,21.28,24800.0,14.3883,14.4356,14.1855,14.3883,24800.0
2010-04-30 10:30:00,21.29,21.49,21.2,21.48,21900.0,14.3951,14.5303,14.3342,14.5235,21900.0
2010-04-30 11:00:00,21.48,21.48,21.32,21.32,19100.0,14.5235,14.5235,14.4154,14.4154,19100.0
2010-04-30 11:30:00,21.33,21.41,21.31,21.34,10800.0,14.4221,14.4762,14.4086,14.4289,10800.0
2010-04-30 12:00:00,21.36,21.36,21.07,21.07,18300.0,14.4424,14.4424,14.2463,14.2463,18300.0
2010-04-30 12:30:00,21.1,21.16,21.01,21.1,32800.0,14.2666,14.3072,14.2058,14.2666,32800.0
2010-04-30 13:00:00,21.1,21.12,21.04,21.07,32200.0,14.2666,14.2801,14.226,14.2463,32200.0
2010-04-30 13:30:00,21.06,21.22,21.02,21.04,18100.0,14.2396,14.3477,14.2125,14.226,18100.0
2010-04-30 14:00:00,21.02,21.12,21.0,21.09,18900.0,14.2125,14.2801,14.199,14.2598,18900.0
2010-04-30 14:30:00,21.06,21.09,20.94,21.02,29200.0,14.2396,14.2598,14.1584,14.2125,29200.0
2010-04-30 15:00:00,21.01,21.11,20.95,20.97,54200.0,14.2058,14.2734,14.1652,14.1787,54200.0
2010-04-30 15:30:00,20.97,21.04,20.71,20.71,204200.0,14.1787,14.226,14.0029,14.0029,204200.0
2010-05-03 09:30:00,20.88,21.11,20.74,20.84,30300.0,14.1179,14.2734,14.0232,14.0908,30300.0
2010-05-03 10:00:00,20.87,21.15,20.84,20.98,33300.0,14.1111,14.3004,14.0908,14.1855,33300.0
2010-05-03 10:30:00,20.97,21.01,20.59,20.67,39600.0,14.1787,14.2058,13.9218,13.9759,39600.0
2010-05-03 11:00:00,20.67,20.84,20.67,20.77,25800.0,13.9759,14.0908,13.9759,14.0435,25800.0
2010-05-03 11:30:00,20.79,20.88,20.6,20.86,36000.0,14.057,14.1179,13.9285,14.1043,36000.0
2010-05-03 12:00:00,20.86,21.04,20.75,21.0,33700.0,14.1043,14.226,14.03,14.199,33700.0
2010-05-03 12:30:00,21.01,21.04,20.72,20.75,36600.0,14.2058,14.226,14.0097,14.03,36600.0
2010-05-03 13:00:00,20.75,20.76,20.59,20.76,35400.0,14.03,14.0367,13.9218,14.0367,35400.0
2010-05-03 13:30:00,20.77,21.01,20.74,20.94,44200.0,14.0435,14.2058,14.0232,14.1584,44200.0
2010-05-03 14:00:00,20.94,20.98,20.88,20.96,17500.0,14.1584,14.1855,14.1179,14.1719,17500.0
2010-05-03 14:30:00,20.97,20.98,20.87,20.93,15600.0,14.1787,14.1855,14.1111,14.1517,15600.0
2010-05-03 15:00:00,20.93,20.97,20.85,20.88,50500.0,14.1517,14.1787,14.0976,14.1179,50500.0
2010-05-03 15:30:00,20.88,21.09,20.87,21.01,139800.0,14.1179,14.2598,14.1111,14.2058,139800.0
2010-05-04 09:30:00,20.6,20.65,20.1,20.34,107800.0,13.9285,13.9623,13.5905,13.7527,107800.0
2010-05-04 10:00:00,20.36,20.4,20.1,20.12,79100.0,13.7663,13.7933,13.5905,13.604,79100.0
2010-05-04 10:30:00,20.12,20.18,19.76,19.97,161500.0,13.604,13.6446,13.3606,13.5026,161500.0
2010-05-04 11:00:00,19.97,20.06,19.92,19.94,34700.0,13.5026,13.5634,13.4688,13.4823,34700.0
2010-05-04 11:30:00,19.96,20.11,19.91,20.09,35500.0,13.4958,13.5972,13.462,13.5837,35500.0
2010-05-04 12:00:00,20.08,20.11,19.76,19.86,28500.0,13.5769,13.5972,13.3606,13.4282,28500.0
2010-05-04 12:30:00,19.84,20.06,19.8,20.01,35200.0,13.4147,13.5634,13.3876,13.5296,35200.0
2010-05-04 13:00:00,19.99,20.02,19.92,19.95,16100.0,13.5161,13.5364,13.4688,13.489,16100.0
2010-05-04 13:30:00,19.96,20.05,19.9,20.03,92300.0,13.4958,13.5567,13.4552,13.5431,92300.0
2010-05-04 14:00:00,20.02,20.15,19.99,20.0,133400.0,13.5364,13.6243,13.5161,13.5229,133400.0
2010-05-04 14:30:00,20.0,20.03,19.71,19.73,92400.0,13.5229,13.5431,13.3268,13.3403,92400.0
2010-05-04 15:00:00,19.72,19.73,19.6,19.65,141200.0,13.3335,13.3403,13.2524,13.2862,141200.0
2010-05-04 15:30:00,19.65,19.69,19.44,19.55,258000.0,13.2862,13.3132,13.1442,13.2186,258000.0
2010-05-05 09:30:00,19.28,19.42,18.94,19.35,149600.0,13.036,13.1307,12.8061,13.0834,149600.0
2010-05-05 10:00:00,19.36,19.72,19.35,19.55,60500.0,13.0901,13.3335,13.0834,13.2186,60500.0
2010-05-05 10:30:00,19.54,19.92,19.48,19.92,51400.0,13.2118,13.4688,13.1713,13.4688,51400.0
2010-05-05 11:00:00,19.92,19.92,19.68,19.74,46400.0,13.4688,13.4688,13.3065,13.3471,46400.0
2010-05-05 11:30:00,19.73,20.14,19.69,20.12,33100.0,13.3403,13.6175,13.3132,13.604,33100.0
2010-05-05 12:00:00,20.12,20.25,20.11,20.16,121500.0,13.604,13.6919,13.5972,13.631,121500.0
2010-05-05 12:30:00,20.14,20.24,20.09,20.22,50400.0,13.6175,13.6851,13.5837,13.6716,50400.0
2010-05-05 13:00:00,20.22,20.41,20.19,20.32,100300.0,13.6716,13.8001,13.6513,13.7392,100300.0
2010-05-05 13:30:00,20.31,20.71,20.3,20.63,89100.0,13.7325,14.0029,13.7257,13.9488,89100.0
2010-05-05 14:00:00,20.62,20.64,20.46,20.52,67000.0,13.9421,13.9556,13.8339,13.8744,67000.0
2010-05-05 14:30:00,20.52,20.52,20.3,20.4,96200.0,13.8744,13.8744,13.7257,13.7933,96200.0
2010-05-05 15:00:00,20.39,20.63,20.36,20.6,140900.0,13.7865,13.9488,13.7663,13.9285,140900.0
2010-05-05 15:30:00,20.59,20.76,20.49,20.7,263200.0,13.9218,14.0367,13.8542,13.9961,263200.0
2010-05-06 09:30:00,20.56,20.92,20.37,20.68,33500.0,13.9015,14.1449,13.773,13.9826,33500.0
2010-05-06 10:00:00,20.68,20.74,20.35,20.35,42600.0,13.9826,14.0232,13.7595,13.7595,42600.0
2010-05-06 10:30:00,20.33,20.41,20.11,20.14,30800.0,13.746,13.8001,13.5972,13.6175,30800.0
2010-05-06 11:00:00,20.12,20.23,19.79,20.2,57300.0,13.604,13.6784,13.3809,13.6581,57300.0
2010-05-06 11:30:00,20.19,20.19,19.7,19.86,49800.0,13.6513,13.6513,13.32,13.4282,49800.0
2010-05-06 12:00:00,19.87,20.28,19.87,20.15,42000.0,13.435,13.7122,13.435,13.6243,42000.0
2010-05-06 12:30:00,20.16,20.19,19.87,20.02,33600.0,13.631,13.6513,13.435,13.5364,33600.0
2010-05-06 13:00:00,20.02,20.09,19.74,19.85,45000.0,13.5364,13.5837,13.3471,13.4214,45000.0
2010-05-06 13:30:00,19.84,19.85,19.65,19.68,77200.0,13.4147,13.4214,13.2862,13.3065,77200.0
2010-05-06 14:00:00,19.67,19.7,19.01,19.23,127100.0,13.2997,13.32,12.8535,13.0022,127100.0
2010-05-06 14:30:00,19.23,19.61,17.96,19.04,142800.0,13.0022,13.2592,12.1435,12.8738,142800.0
2010-05-06 15:00:00,19.0,19.77,18.73,19.18,203900.0,12.8467,13.3673,12.6641,12.9684,203900.0
2010-05-06 15:30:00,19.2,19.7,19.13,19.25,248900.0,12.9819,13.32,12.9346,13.0157,248900.0
2010-05-07 09:30:00,19.21,19.7,18.91,19.38,76500.0,12.9887,13.32,12.7859,13.1036,76500.0
2010-05-07 10:00:00,19.39,19.41,18.39,18.67,121600.0,13.1104,13.1239,12.4343,12.6236,121600.0
2010-05-07 10:30:00,18.65,19.09,18.58,18.85,122900.0,12.6101,12.9076,12.5627,12.7453,122900.0
2010-05-07 11:00:00,18.85,19.63,18.8,19.2,100400.0,12.7453,13.2727,12.7115,12.9819,100400.0
2010-05-07 11:30:00,19.16,19.45,19.04,19.28,76500.0,12.9549,13.151,12.8738,13.036,76500.0
2010-05-07 12:00:00,19.26,19.61,19.14,19.26,36800.0,13.0225,13.2592,12.9414,13.0225,36800.0
2010-05-07 12:30:00,19.27,19.32,19.11,19.12,50200.0,13.0293,13.0631,12.9211,12.9278,50200.0
2010-05-07 13:00:00,19.12,19.14,18.81,18.87,41600.0,12.9278,12.9414,12.7182,12.7588,41600.0
2010-05-07 13:30:00,18.86,19.28,18.86,18.99,34100.0,12.752,13.036,12.752,12.8399,34100.0
2010-05-07 14:00:00,19.0,19.03,18.75,18.75,56100.0,12.8467,12.867,12.6777,12.6777,56100.0
2010-05-07 14:30:00,18.77,18.96,18.63,18.68,54900.0,12.6912,12.8197,12.5965,12.6303,54900.0
2010-05-07 15:00:00,18.69,18.82,18.48,18.8,110400.0,12.6371,12.725,12.4951,12.7115,110400.0
2010-05-07 15:30:00,18.81,19.03,18.71,19.0,314800.0,12.7182,12.867,12.6506,12.8467,314800.0
2010-05-10 09:30:00,20.22,20.98,20.22,20.57,194100.0,13.6716,14.1855,13.6716,13.9083,194100.0
2010-05-10 10:00:00,20.58,20.67,20.43,20.46,105800.0,13.915,13.9759,13.8136,13.8339,105800.0
2010-05-10 10:30:00,20.44,20.59,20.42,20.49,55100.0,13.8204,13.9218,13.8068,13.8542,55100.0
2010-05-10 11:00:00,20.5,20.63,20.46,20.58,50600.0,13.8609,13.9488,13.8339,13.915,50600.0
2010-05-10 11:30:00,20.57,20.67,20.54,20.57,39800.0,13.9083,13.9759,13.888,13.9083,39800.0
2010-05-10 12:00:00,20.58,20.6,20.47,20.57,53800.0,13.915,13.9285,13.8406,13.9083,53800.0
2010-05-10 12:30:00,20.56,20.62,20.52,20.54,35100.0,13.9015,13.9421,13.8744,13.888,35100.0
2010-05-10 13:00:00,20.55,20.56,20.3,20.49,60200.0,13.8947,13.9015,13.7257,13.8542,60200.0
2010-05-10 13:30:00,20.5,20.56,20.37,20.48,30800.0,13.8609,13.9015,13.773,13.8474,30800.0
2010-05-10 14:00:00,20.44,20.49,20.35,20.49,33000.0,13.8204,13.8542,13.7595,13.8542,33000.0
2010-05-10 14:30:00,20.46,20.54,20.41,20.5,31700.0,13.8339,13.888,13.8001,13.8609,31700.0
2010-05-10 15:00:00,20.49,20.54,20.37,20.54,78100.0,13.8542,13.888,13.773,13.888,78100.0
2010-05-10 15:30:00,20.53,20.86,20.48,20.83,215500.0,13.8812,14.1043,13.8474,14.084,215500.0
2010-05-11 09:30:00,20.38,20.85,20.22,20.79,61200.0,13.7798,14.0976,13.6716,14.057,61200.0
2010-05-11 10:00:00,20.77,20.81,20.61,20.66,39300.0,14.0435,14.0705,13.9353,13.9691,39300.0
2010-05-11 10:30:00,20.65,20.7,20.5,20.51,33600.0,13.9623,13.9961,13.8609,13.8677,33600.0
2010-05-11 11:00:00,20.52,21.0,20.52,20.99,37500.0,13.8744,14.199,13.8744,14.1922,37500.0
2010-05-11 11:30:00,20.99,21.19,20.88,21.16,63100.0,14.1922,14.3275,14.1179,14.3072,63100.0
2010-05-11 12:00:00,21.16,21.3,21.03,21.09,42100.0,14.3072,14.4018,14.2193,14.2598,42100.0
2010-05-11 12:30:00,21.09,21.22,21.01,21.21,26600.0,14.2598,14.3477,14.2058,14.341,26600.0
2010-05-11 13:00:00,21.22,21.22,21.1,21.2,31700.0,14.3477,14.3477,14.2666,14.3342,31700.0
2010-05-11 13:30:00,21.21,21.42,21.2,21.35,37000.0,14.341,14.483,14.3342,14.4356,37000.0
2010-05-11 14:00:00,21.37,21.41,21.14,21.15,41400.0,14.4492,14.4762,14.2937,14.3004,41400.0
2010-05-11 14:30:00,21.14,21.3,21.04,21.25,34700.0,14.2937,14.4018,14.226,14.368,34700.0
2010-05-11 15:00:00,21.22,21.24,20.84,20.99,62300.0,14.3477,14.3613,14.0908,14.1922,62300.0
2010-05-11 15:30:00,21.0,21.18,20.95,20.96,95900.0,14.199,14.3207,14.1652,14.1719,95900.0
2010-05-12 09:30:00,21.14,21.49,21.04,21.36,51400.0,14.2937,14.5303,14.226,14.4424,51400.0
2010-05-12 10:00:00,21.38,21.5,21.35,21.47,37000.0,14.4559,14.5371,14.4356,14.5168,37000.0
2010-05-12 10:30:00,21.46,21.48,21.26,21.38,24800.0,14.51,14.5235,14.3748,14.4559,24800.0
2010-05-12 11:00:00,21.34,21.46,21.14,21.14,18000.0,14.4289,14.51,14.2937,14.2937,18000.0
2010-05-12 11:30:00,21.13,21.43,21.12,21.41,11500.0,14.2869,14.4897,14.2801,14.4762,11500.0
2010-05-12 12:00:00,21.43,21.5,21.4,21.45,20400.0,14.4897,14.5371,14.4694,14.5033,20400.0
2010-05-12 12:30:00,21.48,21.49,21.42,21.48,12700.0,14.5235,14.5303,14.483,14.5235,12700.0
2010-05-12 13:00:00,21.48,21.5,21.33,21.39,55800.0,14.5235,14.5371,14.4221,14.4627,55800.0
2010-05-12 13:30:00,21.39,21.5,21.38,21.48,17300.0,14.4627,14.5371,14.4559,14.5235,17300.0
2010-05-12 14:00:00,21.46,21.55,21.45,21.55,24200.0,14.51,14.5709,14.5033,14.5709,24200.0
2010-05-12 14:30:00,21.55,21.68,21.54,21.61,44500.0,14.5709,14.6588,14.5641,14.6114,44500.0
2010-05-12 15:00:00,21.62,21.66,21.48,21.51,37100.0,14.6182,14.6452,14.5235,14.5438,37100.0
2010-05-12 15:30:00,21.52,21.69,21.5,21.66,90900.0,14.5506,14.6655,14.5371,14.6452,90900.0
2010-05-13 09:30:00,21.64,21.67,21.27,21.57,25200.0,14.6317,14.652,14.3816,14.5844,25200.0
2010-05-13 10:00:00,21.57,21.85,21.57,21.79,26100.0,14.5844,14.7737,14.5844,14.7331,26100.0
2010-05-13 10:30:00,21.77,21.78,21.63,21.67,22900.0,14.7196,14.7264,14.625,14.652,22900.0
2010-05-13 11:00:00,21.67,21.71,21.5,21.7,26500.0,14.652,14.6791,14.5371,14.6723,26500.0
2010-05-13 11:30:00,21.67,21.69,21.55,21.63,21100.0,14.652,14.6655,14.5709,14.625,21100.0
2010-05-13 12:00:00,21.63,21.72,21.61,21.66,19200.0,14.625,14.6858,14.6114,14.6452,19200.0
2010-05-13 12:30:00,21.66,21.68,21.51,21.56,22000.0,14.6452,14.6588,14.5438,14.5776,22000.0
2010-05-13 13:00:00,21.55,21.73,21.54,21.71,15000.0,14.5709,14.6926,14.5641,14.6791,15000.0
2010-05-13 13:30:00,21.69,21.75,21.66,21.73,11300.0,14.6655,14.7061,14.6452,14.6926,11300.0
2010-05-13 14:00:00,21.73,21.74,21.67,21.68,14200.0,14.6926,14.6993,14.652,14.6588,14200.0
2010-05-13 14:30:00,21.7,21.74,21.58,21.59,30000.0,14.6723,14.6993,14.5912,14.5979,30000.0
2010-05-13 15:00:00,21.59,21.64,21.37,21.51,36100.0,14.5979,14.6317,14.4492,14.5438,36100.0
2010-05-13 15:30:00,21.5,21.62,21.42,21.51,114200.0,14.5371,14.6182,14.483,14.5438,114200.0
2010-05-14 09:30:00,21.23,21.26,20.44,20.81,53400.0,14.3545,14.3748,13.8204,14.0705,53400.0
2010-05-14 10:00:00,20.73,20.83,20.55,20.7,37200.0,14.0164,14.084,13.8947,13.9961,37200.0
2010-05-14 10:30:00,20.68,20.74,20.5,20.52,47300.0,13.9826,14.0232,13.8609,13.8744,47300.0
2010-05-14 11:00:00,20.51,20.53,20.19,20.36,80500.0,13.8677,13.8812,13.6513,13.7663,80500.0
2010-05-14 11:30:00,20.35,20.45,20.17,20.19,30200.0,13.7595,13.8271,13.6378,13.6513,30200.0
2010-05-14 12:00:00,20.23,20.24,19.98,20.19,57300.0,13.6784,13.6851,13.5093,13.6513,57300.0
2010-05-14 12:30:00,20.2,20.47,20.19,20.47,29300.0,13.6581,13.8406,13.6513,13.8406,29300.0
2010-05-14 13:00:00,20.47,20.54,20.43,20.46,28400.0,13.8406,13.888,13.8136,13.8339,28400.0
2010-05-14 13:30:00,20.46,20.46,20.3,20.4,22700.0,13.8339,13.8339,13.7257,13.7933,22700.0
2010-05-14 14:00:00,20.39,20.43,20.31,20.36,40300.0,13.7865,13.8136,13.7325,13.7663,40300.0
2010-05-14 14:30:00,20.36,20.43,20.26,20.27,18800.0,13.7663,13.8136,13.6986,13.7054,18800.0
2010-05-14 15:00:00,20.28,20.34,20.19,20.31,54100.0,13.7122,13.7527,13.6513,13.7325,54100.0
2010-05-14 15:30:00,20.31,20.63,20.25,20.56,199500.0,13.7325,13.9488,13.6919,13.9015,199500.0
2010-05-17 09:30:00,20.55,21.05,20.2,20.28,77400.0,13.8947,14.2328,13.6581,13.7122,77400.0
2010-05-17 10:00:00,20.26,20.49,20.25,20.45,29200.0,13.6986,13.8542,13.6919,13.8271,29200.0
2010-05-17 10:30:00,20.45,20.58,20.38,20.4,41400.0,13.8271,13.915,13.7798,13.7933,41400.0
2010-05-17 11:00:00,20.4,20.43,20.07,20.13,39600.0,13.7933,13.8136,13.5702,13.6107,39600.0
2010-05-17 11:30:00,20.12,20.26,19.94,19.98,26600.0,13.604,13.6986,13.4823,13.5093,26600.0
2010-05-17 12:00:00,19.98,19.98,19.66,19.78,56900.0,13.5093,13.5093,13.293,13.3741,56900.0
2010-05-17 12:30:00,19.75,19.84,19.71,19.75,22400.0,13.3538,13.4147,13.3268,13.3538,22400.0
2010-05-17 13:00:00,19.75,20.0,19.74,19.97,24300.0,13.3538,13.5229,13.3471,13.5026,24300.0
2010-05-17 13:30:00,19.96,20.03,19.82,19.93,16400.0,13.4958,13.5431,13.4011,13.4755,16400.0
2010-05-17 14:00:00,19.92,20.03,19.86,19.92,33800.0,13.4688,13.5431,13.4282,13.4688,33800.0
2010-05-17 14:30:00,19.92,20.2,19.88,20.19,38200.0,13.4688,13.6581,13.4417,13.6513,38200.0
2010-05-17 15:00:00,20.18,20.31,19.97,20.01,37600.0,13.6446,13.7325,13.5026,13.5296,37600.0
2010-05-17 15:30:00,19.99,20.42,19.99,20.36,115300.0,13.5161,13.8068,13.5161,13.7663,115300.0
2010-05-18 09:30:00,20.73,20.9,20.24,20.27,45100.0,14.0164,14.1314,13.6851,13.7054,45100.0
2010-05-18 10:00:00,20.25,20.35,20.11,20.27,18500.0,13.6919,13.7595,13.5972,13.7054,18500.0
2010-05-18 10:30:00,20.26,20.28,19.8,19.96,33900.0,13.6986,13.7122,13.3876,13.4958,33900.0
2010-05-18 11:00:00,19.96,20.14,19.88,20.1,29500.0,13.4958,13.6175,13.4417,13.5905,29500.0
2010-05-18 11:30:00,20.14,20.16,19.8,19.81,16900.0,13.6175,13.631,13.3876,13.3944,16900.0
2010-05-18 12:00:00,19.84,19.9,19.64,19.9,42700.0,13.4147,13.4552,13.2794,13.4552,42700.0
2010-05-18 12:30:00,19.91,20.12,19.9,19.98,21800.0,13.462,13.604,13.4552,13.5093,21800.0
2010-05-18 13:00:00,19.95,19.95,19.66,19.79,85800.0,13.489,13.489,13.293,13.3809,85800.0
2010-05-18 13:30:00,19.81,19.84,19.51,19.59,18200.0,13.3944,13.4147,13.1915,13.2456,18200.0
2010-05-18 14:00:00,19.54,19.67,19.44,19.45,41000.0,13.2118,13.2997,13.1442,13.151,41000.0
2010-05-18 14:30:00,19.46,19.46,19.25,19.33,49300.0,13.1577,13.1577,13.0157,13.0698,49300.0
2010-05-18 15:00:00,19.33,19.5,19.22,19.38,96500.0,13.0698,13.1848,12.9955,13.1036,96500.0
2010-05-18 15:30:00,19.38,19.6,19.34,19.5,134500.0,13.1036,13.2524,13.0766,13.1848,134500.0
2010-05-19 09:30:00,19.31,19.97,19.23,19.64,43100.0,13.0563,13.5026,13.0022,13.2794,43100.0
2010-05-19 10:00:00,19.62,19.68,19.16,19.26,59800.0,13.2659,13.3065,12.9549,13.0225,59800.0
2010-05-19 10:30:00,19.23,19.35,19.19,19.24,35900.0,13.0022,13.0834,12.9752,13.009,35900.0
2010-05-19 11:00:00,19.21,19.22,18.8,18.87,39600.0,12.9887,12.9955,12.7115,12.7588,39600.0
2010-05-19 11:30:00,18.86,19.03,18.79,18.98,36800.0,12.752,12.867,12.7047,12.8332,36800.0
2010-05-19 12:00:00,19.0,19.26,18.95,19.14,34700.0,12.8467,13.0225,12.8129,12.9414,34700.0
2010-05-19 12:30:00,19.13,19.18,18.9,19.18,43400.0,12.9346,12.9684,12.7791,12.9684,43400.0
2010-05-19 13:00:00,19.2,19.28,19.06,19.25,52900.0,12.9819,13.036,12.8873,13.0157,52900.0
2010-05-19 13:30:00,19.24,19.3,19.17,19.2,49500.0,13.009,13.0496,12.9617,12.9819,49500.0
2010-05-19 14:00:00,19.21,19.27,18.98,19.04,58200.0,12.9887,13.0293,12.8332,12.8738,58200.0
2010-05-19 14:30:00,19.05,19.27,18.95,19.13,54400.0,12.8805,13.0293,12.8129,12.9346,54400.0
2010-05-19 15:00:00,19.14,19.16,18.9,19.03,49400.0,12.9414,12.9549,12.7791,12.867,49400.0
2010-05-19 15:30:00,19.04,19.12,18.93,19.04,168300.0,12.8738,12.9278,12.7994,12.8738,168300.0
2010-05-20 09:30:00,18.46,18.46,18.16,18.35,77000.0,12.4816,12.4816,12.2787,12.4072,77000.0
2010-05-20 10:00:00,18.36,18.54,18.09,18.21,146400.0,12.414,12.5357,12.2314,12.3126,146400.0
2010-05-20 10:30:00,18.21,18.28,18.11,18.12,60100.0,12.3126,12.3599,12.2449,12.2517,60100.0
2010-05-20 11:00:00,18.11,18.46,18.11,18.43,106900.0,12.2449,12.4816,12.2449,12.4613,106900.0
2010-05-20 11:30:00,18.43,18.46,18.17,18.22,55400.0,12.4613,12.4816,12.2855,12.3193,55400.0
2010-05-20 12:00:00,18.21,18.35,18.17,18.21,68200.0,12.3126,12.4072,12.2855,12.3126,68200.0
2010-05-20 12:30:00,18.21,18.26,17.91,17.92,63800.0,12.3126,12.3464,12.1097,12.1165,63800.0
2010-05-20 13:00:00,17.91,18.31,17.9,18.21,63600.0,12.1097,12.3802,12.103,12.3126,63600.0
2010-05-20 13:30:00,18.25,18.42,18.13,18.2,65700.0,12.3396,12.4545,12.2585,12.3058,65700.0
2010-05-20 14:00:00,18.18,18.34,18.11,18.22,106500.0,12.2923,12.4005,12.2449,12.3193,106500.0
2010-05-20 14:30:00,18.19,18.48,18.18,18.21,95500.0,12.299,12.4951,12.2923,12.3126,95500.0
2010-05-20 15:00:00,18.24,18.34,18.08,18.22,99900.0,12.3328,12.4005,12.2247,12.3193,99900.0
2010-05-20 15:30:00,18.25,18.3,17.83,17.87,230600.0,12.3396,12.3734,12.0556,12.0827,230600.0
2010-05-21 09:30:00,17.48,18.23,17.3,18.11,217700.0,11.819,12.3261,11.6973,12.2449,217700.0
2010-05-21 10:00:00,18.11,18.27,17.68,17.71,72800.0,12.2449,12.3531,11.9542,11.9745,72800.0
2010-05-21 10:30:00,17.72,17.92,17.65,17.91,84600.0,11.9812,12.1165,11.9339,12.1097,84600.0
2010-05-21 11:00:00,17.9,18.47,17.89,18.38,56300.0,12.103,12.4884,12.0962,12.4275,56300.0
2010-05-21 11:30:00,18.39,18.47,18.25,18.33,61300.0,12.4343,12.4884,12.3396,12.3937,61300.0
2010-05-21 12:00:00,18.33,18.56,18.32,18.44,74100.0,12.3937,12.5492,12.3869,12.4681,74100.0
2010-05-21 12:30:00,18.44,18.44,18.23,18.27,80200.0,12.4681,12.4681,12.3261,12.3531,80200.0
2010-05-21 13:00:00,18.26,18.41,18.12,18.18,41000.0,12.3464,12.4478,12.2517,12.2923,41000.0
2010-05-21 13:30:00,18.2,18.39,18.14,18.36,47100.0,12.3058,12.4343,12.2652,12.414,47100.0
2010-05-21 14:00:00,18.36,18.45,18.04,18.26,57200.0,12.414,12.4748,12.1976,12.3464,57200.0
2010-05-21 14:30:00,18.28,18.34,18.03,18.16,41200.0,12.3599,12.4005,12.1908,12.2787,41200.0
2010-05-21 15:00:00,18.16,18.26,17.96,18.14,59700.0,12.2787,12.3464,12.1435,12.2652,59700.0
2010-05-21 15:30:00,18.14,18.52,18.06,18.51,258400.0,12.2652,12.5222,12.2111,12.5154,258400.0
2010-05-24 09:30:00,18.46,18.59,18.2,18.25,65700.0,12.4816,12.5695,12.3058,12.3396,65700.0
2010-05-24 10:00:00,18.27,18.38,18.13,18.33,38200.0,12.3531,12.4275,12.2585,12.3937,38200.0
2010-05-24 10:30:00,18.36,18.54,18.28,18.3,37600.0,12.414,12.5357,12.3599,12.3734,37600.0
2010-05-24 11:00:00,18.28,18.41,18.25,18.29,54200.0,12.3599,12.4478,12.3396,12.3666,54200.0
2010-05-24 11:30:00,18.3,18.44,18.25,18.43,21200.0,12.3734,12.4681,12.3396,12.4613,21200.0
2010-05-24 12:00:00,18.42,18.51,18.36,18.4,30600.0,12.4545,12.5154,12.414,12.441,30600.0
2010-05-24 12:30:00,18.41,18.43,18.27,18.42,34400.0,12.4478,12.4613,12.3531,12.4545,34400.0
2010-05-24 13:00:00,18.41,18.48,18.31,18.35,64500.0,12.4478,12.4951,12.3802,12.4072,64500.0
2010-05-24 13:30:00,18.35,18.36,18.25,18.3,36900.0,12.4072,12.414,12.3396,12.3734,36900.0
2010-05-24 14:00:00,18.28,18.32,18.22,18.24,37200.0,12.3599,12.3869,12.3193,12.3328,37200.0
2010-05-24 14:30:00,18.25,18.28,18.1,18.12,31800.0,12.3396,12.3599,12.2382,12.2517,31800.0
2010-05-24 15:00:00,18.11,18.13,18.01,18.02,23400.0,12.2449,12.2585,12.1773,12.1841,23400.0
2010-05-24 15:30:00,18.01,18.14,17.8,17.85,136400.0,12.1773,12.2652,12.0353,12.0691,136400.0
2010-05-25 09:30:00,17.23,17.4,16.9,17.27,138000.0,11.6499,11.7649,11.4268,11.677,138000.0
2010-05-25 10:00:00,17.27,17.61,17.23,17.44,82200.0,11.677,11.9069,11.6499,11.7919,82200.0
2010-05-25 10:30:00,17.44,17.53,17.3,17.45,53100.0,11.7919,11.8528,11.6973,11.7987,53100.0
2010-05-25 11:00:00,17.45,17.65,17.41,17.55,66900.0,11.7987,11.9339,11.7716,11.8663,66900.0
2010-05-25 11:30:00,17.54,17.74,17.49,17.71,23100.0,11.8595,11.9948,11.8257,11.9745,23100.0
2010-05-25 12:00:00,17.7,17.84,17.66,17.69,25000.0,11.9677,12.0624,11.9407,11.961,25000.0
2010-05-25 12:30:00,17.68,17.79,17.63,17.73,29900.0,11.9542,12.0286,11.9204,11.988,29900.0
2010-05-25 13:00:00,17.76,17.77,17.62,17.75,52300.0,12.0083,12.0151,11.9136,12.0015,52300.0
2010-05-25 13:30:00,17.72,17.76,17.65,17.75,50600.0,11.9812,12.0083,11.9339,12.0015,50600.0
2010-05-25 14:00:00,17.73,17.92,17.7,17.89,35800.0,11.988,12.1165,11.9677,12.0962,35800.0
2010-05-25 14:30:00,17.88,18.03,17.8,17.94,92000.0,12.0894,12.1908,12.0353,12.13,92000.0
2010-05-25 15:00:00,17.94,18.16,17.91,18.14,45400.0,12.13,12.2787,12.1097,12.2652,45400.0
2010-05-25 15:30:00,18.15,18.34,18.12,18.26,159500.0,12.272,12.4005,12.2517,12.3464,159500.0
2010-05-26 09:30:00,18.38,18.97,18.36,18.79,87800.0,12.4275,12.8264,12.414,12.7047,87800.0
2010-05-26 10:00:00,18.8,18.84,18.74,18.76,52400.0,12.7115,12.7385,12.6709,12.6844,52400.0
2010-05-26 10:30:00,18.77,18.9,18.65,18.71,96800.0,12.6912,12.7791,12.6101,12.6506,96800.0
2010-05-26 11:00:00,18.72,18.83,18.65,18.68,68300.0,12.6574,12.7318,12.6101,12.6303,68300.0
2010-05-26 11:30:00,18.66,18.77,18.63,18.71,105300.0,12.6168,12.6912,12.5965,12.6506,105300.0
2010-05-26 12:00:00,18.72,18.85,18.7,18.74,50200.0,12.6574,12.7453,12.6439,12.6709,50200.0
2010-05-26 12:30:00,18.74,18.78,18.62,18.75,26000.0,12.6709,12.698,12.5898,12.6777,26000.0
2010-05-26 13:00:00,18.75,18.86,18.74,18.82,39200.0,12.6777,12.752,12.6709,12.725,39200.0
2010-05-26 13:30:00,18.8,18.92,18.77,18.87,29400.0,12.7115,12.7926,12.6912,12.7588,29400.0
2010-05-26 14:00:00,18.88,19.0,18.83,18.99,95800.0,12.7656,12.8467,12.7318,12.8399,95800.0
2010-05-26 14:30:00,18.98,18.99,18.72,18.79,62600.0,12.8332,12.8399,12.6574,12.7047,62600.0
2010-05-26 15:00:00,18.8,18.87,18.48,18.68,112900.0,12.7115,12.7588,12.4951,12.6303,112900.0
2010-05-26 15:30:00,18.68,18.86,18.56,18.7,346500.0,12.6303,12.752,12.5492,12.6439,346500.0
2010-05-27 09:30:00,19.24,19.34,19.06,19.16,43000.0,13.009,13.0766,12.8873,12.9549,43000.0
2010-05-27 10:00:00,19.19,19.41,19.11,19.41,47300.0,12.9752,13.1239,12.9211,13.1239,47300.0
2010-05-27 10:30:00,19.41,19.53,19.38,19.38,41200.0,13.1239,13.2051,13.1036,13.1036,41200.0
2010-05-27 11:00:00,19.36,19.4,19.2,19.25,39200.0,13.0901,13.1172,12.9819,13.0157,39200.0
2010-05-27 11:30:00,19.26,19.26,19.09,19.19,35600.0,13.0225,13.0225,12.9076,12.9752,35600.0
2010-05-27 12:00:00,19.19,19.27,19.13,19.2,25500.0,12.9752,13.0293,12.9346,12.9819,25500.0
2010-05-27 12:30:00,19.2,19.22,19.15,19.17,12000.0,12.9819,12.9955,12.9481,12.9617,12000.0
2010-05-27 13:00:00,19.16,19.21,19.1,19.19,26800.0,12.9549,12.9887,12.9143,12.9752,26800.0
2010-05-27 13:30:00,19.2,19.29,19.16,19.26,44100.0,12.9819,13.0428,12.9549,13.0225,44100.0
2010-05-27 14:00:00,19.28,19.45,19.22,19.43,26400.0,13.036,13.151,12.9955,13.1374,26400.0
2010-05-27 14:30:00,19.43,19.51,19.41,19.45,29400.0,13.1374,13.1915,13.1239,13.151,29400.0
2010-05-27 15:00:00,19.45,19.53,19.36,19.43,31400.0,13.151,13.2051,13.0901,13.1374,31400.0
2010-05-27 15:30:00,19.44,19.69,19.43,19.67,135700.0,13.1442,13.3132,13.1374,13.2997,135700.0
2010-05-28 09:30:00,19.54,19.55,18.91,19.37,74800.0,13.2118,13.2186,12.7859,13.0969,74800.0
2010-05-28 10:00:00,19.4,19.56,19.39,19.39,18500.0,13.1172,13.2253,13.1104,13.1104,18500.0
2010-05-28 10:30:00,19.37,19.38,19.04,19.12,27700.0,13.0969,13.1036,12.8738,12.9278,27700.0
2010-05-28 11:00:00,19.14,19.16,18.81,18.87,24600.0,12.9414,12.9549,12.7182,12.7588,24600.0
2010-05-28 11:30:00,18.85,19.2,18.84,19.14,23100.0,12.7453,12.9819,12.7385,12.9414,23100.0
2010-05-28 12:00:00,19.14,19.33,19.07,19.33,37200.0,12.9414,13.0698,12.894,13.0698,37200.0
2010-05-28 12:30:00,19.32,19.4,18.99,19.11,60800.0,13.0631,13.1172,12.8399,12.9211,60800.0
2010-05-28 13:00:00,19.12,19.23,19.12,19.18,19200.0,12.9278,13.0022,12.9278,12.9684,19200.0
2010-05-28 13:30:00,19.18,19.18,19.0,19.01,32800.0,12.9684,12.9684,12.8467,12.8535,32800.0
2010-05-28 14:00:00,19.01,19.05,18.92,19.0,31000.0,12.8535,12.8805,12.7926,12.8467,31000.0
2010-05-28 14:30:00,18.98,19.25,18.95,19.09,33800.0,12.8332,13.0157,12.8129,12.9076,33800.0
2010-05-28 15:00:00,19.12,19.38,19.09,19.34,53100.0,12.9278,13.1036,12.9076,13.0766,53100.0
2010-05-28 15:30:00,19.34,19.38,19.11,19.12,138900.0,13.0766,13.1036,12.9211,12.9278,138900.0
2010-06-01 09:30:00,18.98,19.14,18.54,18.57,119400.0,12.8332,12.9414,12.5357,12.556,119400.0
2010-06-01 10:00:00,18.6,18.91,18.6,18.88,55800.0,12.5763,12.7859,12.5763,12.7656,55800.0
2010-06-01 10:30:00,18.88,19.03,18.88,18.91,98900.0,12.7656,12.867,12.7656,12.7859,98900.0
2010-06-01 11:00:00,18.91,18.93,18.75,18.83,84100.0,12.7859,12.7994,12.6777,12.7318,84100.0
2010-06-01 11:30:00,18.83,18.87,18.56,18.68,69000.0,12.7318,12.7588,12.5492,12.6303,69000.0
2010-06-01 12:00:00,18.67,18.91,18.67,18.91,20500.0,12.6236,12.7859,12.6236,12.7859,20500.0
2010-06-01 12:30:00,18.91,18.97,18.83,18.83,20800.0,12.7859,12.8264,12.7318,12.7318,20800.0
2010-06-01 13:00:00,18.84,19.22,18.84,19.2,41300.0,12.7385,12.9955,12.7385,12.9819,41300.0
2010-06-01 13:30:00,19.2,19.25,19.03,19.03,26000.0,12.9819,13.0157,12.867,12.867,26000.0
2010-06-01 14:00:00,19.03,19.1,18.87,19.08,49000.0,12.867,12.9143,12.7588,12.9008,49000.0
2010-06-01 14:30:00,19.07,19.15,18.96,19.03,27200.0,12.894,12.9481,12.8197,12.867,27200.0
2010-06-01 15:00:00,19.04,19.06,18.73,18.87,75000.0,12.8738,12.8873,12.6641,12.7588,75000.0
2010-06-01 15:30:00,18.87,18.96,18.63,18.65,191200.0,12.7588,12.8197,12.5965,12.6101,191200.0
2010-06-02 09:30:00,18.79,18.91,18.39,18.56,48800.0,12.7047,12.7859,12.4343,12.5492,48800.0
2010-06-02 10:00:00,18.57,18.92,18.56,18.84,34000.0,12.556,12.7926,12.5492,12.7385,34000.0
2010-06-02 10:30:00,18.82,18.93,18.69,18.79,39200.0,12.725,12.7994,12.6371,12.7047,39200.0
2010-06-02 11:00:00,18.81,18.86,18.72,18.79,23600.0,12.7182,12.752,12.6574,12.7047,23600.0
2010-06-02 11:30:00,18.78,18.93,18.76,18.92,19700.0,12.698,12.7994,12.6844,12.7926,19700.0
2010-06-02 12:00:00,18.93,19.01,18.93,18.99,20000.0,12.7994,12.8535,12.7994,12.8399,20000.0
2010-06-02 12:30:00,18.99,19.02,18.96,19.02,48000.0,12.8399,12.8602,12.8197,12.8602,48000.0
2010-06-02 13:00:00,19.02,19.05,18.98,19.0,46700.0,12.8602,12.8805,12.8332,12.8467,46700.0
2010-06-02 13:30:00,19.0,19.04,18.94,18.96,60800.0,12.8467,12.8738,12.8061,12.8197,60800.0
2010-06-02 14:00:00,18.96,18.97,18.88,18.94,31700.0,12.8197,12.8264,12.7656,12.8061,31700.0
2010-06-02 14:30:00,18.94,19.14,18.91,19.13,49100.0,12.8061,12.9414,12.7859,12.9346,49100.0
2010-06-02 15:00:00,19.13,19.17,19.11,19.15,33800.0,12.9346,12.9617,12.9211,12.9481,33800.0
2010-06-02 15:30:00,19.16,19.28,19.08,19.27,103200.0,12.9549,13.036,12.9008,13.0293,103200.0
2010-06-03 09:30:00,19.37,19.44,19.1,19.43,28500.0,13.0969,13.1442,12.9143,13.1374,28500.0
2010-06-03 10:00:00,19.42,19.42,19.11,19.13,14000.0,13.1307,13.1307,12.9211,12.9346,14000.0
2010-06-03 10:30:00,19.1,19.42,19.08,19.4,40200.0,12.9143,13.1307,12.9008,13.1172,40200.0
2010-06-03 11:00:00,19.41,19.48,19.12,19.14,18300.0,13.1239,13.1713,12.9278,12.9414,18300.0
2010-06-03 11:30:00,19.15,19.33,19.14,19.22,9800.0,12.9481,13.0698,12.9414,12.9955,9800.0
2010-06-03 12:00:00,19.22,19.24,18.92,18.96,22700.0,12.9955,13.009,12.7926,12.8197,22700.0
2010-06-03 12:30:00,18.98,19.0,18.92,18.92,19100.0,12.8332,12.8467,12.7926,12.7926,19100.0
2010-06-03 13:00:00,18.98,19.06,18.86,18.88,18900.0,12.8332,12.8873,12.752,12.7656,18900.0
2010-06-03 13:30:00,18.88,19.09,18.88,18.99,17300.0,12.7656,12.9076,12.7656,12.8399,17300.0
2010-06-03 14:00:00,19.02,19.24,19.0,19.17,17300.0,12.8602,13.009,12.8467,12.9617,17300.0
2010-06-03 14:30:00,19.17,19.29,19.17,19.26,35300.0,12.9617,13.0428,12.9617,13.0225,35300.0
2010-06-03 15:00:00,19.29,19.31,19.08,19.31,23300.0,13.0428,13.0563,12.9008,13.0563,23300.0
2010-06-03 15:30:00,19.3,19.35,19.17,19.29,113000.0,13.0496,13.0834,12.9617,13.0428,113000.0
2010-06-04 09:30:00,18.85,18.9,18.69,18.87,37800.0,12.7453,12.7791,12.6371,12.7588,37800.0
2010-06-04 10:00:00,18.87,18.87,18.7,18.74,33400.0,12.7588,12.7588,12.6439,12.6709,33400.0
2010-06-04 10:30:00,18.72,18.78,18.63,18.7,63700.0,12.6574,12.698,12.5965,12.6439,63700.0
2010-06-04 11:00:00,18.67,18.74,18.6,18.62,56500.0,12.6236,12.6709,12.5763,12.5898,56500.0
2010-06-04 11:30:00,18.62,18.69,18.55,18.63,54900.0,12.5898,12.6371,12.5424,12.5965,54900.0
2010-06-04 12:00:00,18.63,18.71,18.61,18.66,64100.0,12.5965,12.6506,12.583,12.6168,64100.0
2010-06-04 12:30:00,18.65,18.72,18.62,18.66,33600.0,12.6101,12.6574,12.5898,12.6168,33600.0
2010-06-04 13:00:00,18.67,18.69,18.51,18.54,33600.0,12.6236,12.6371,12.5154,12.5357,33600.0
2010-06-04 13:30:00,18.55,18.6,18.43,18.44,49600.0,12.5424,12.5763,12.4613,12.4681,49600.0
2010-06-04 14:00:00,18.45,18.49,18.31,18.33,50500.0,12.4748,12.5019,12.3802,12.3937,50500.0
2010-06-04 14:30:00,18.34,18.38,18.23,18.28,67800.0,12.4005,12.4275,12.3261,12.3599,67800.0
2010-06-04 15:00:00,18.28,18.42,18.26,18.3,82600.0,12.3599,12.4545,12.3464,12.3734,82600.0
2010-06-04 15:30:00,18.31,18.34,18.12,18.21,157500.0,12.3802,12.4005,12.2517,12.3126,157500.0
2010-06-07 09:30:00,18.21,18.39,17.89,18.16,27400.0,12.3126,12.4343,12.0962,12.2787,27400.0
2010-06-07 10:00:00,18.11,18.34,18.1,18.24,19600.0,12.2449,12.4005,12.2382,12.3328,19600.0
2010-06-07 10:30:00,18.24,18.24,17.75,17.78,22700.0,12.3328,12.3328,12.0015,12.0218,22700.0
2010-06-07 11:00:00,17.79,17.95,17.78,17.88,31400.0,12.0286,12.1368,12.0218,12.0894,31400.0
2010-06-07 11:30:00,17.88,18.03,17.88,18.01,19800.0,12.0894,12.1908,12.0894,12.1773,19800.0
2010-06-07 12:00:00,18.03,18.16,17.99,18.02,20500.0,12.1908,12.2787,12.1638,12.1841,20500.0
2010-06-07 12:30:00,18.02,18.17,18.01,18.13,15300.0,12.1841,12.2855,12.1773,12.2585,15300.0
2010-06-07 13:00:00,18.13,18.2,18.08,18.16,23100.0,12.2585,12.3058,12.2247,12.2787,23100.0
2010-06-07 13:30:00,18.19,18.23,18.05,18.12,18500.0,12.299,12.3261,12.2044,12.2517,18500.0
2010-06-07 14:00:00,18.08,18.14,18.01,18.08,21300.0,12.2247,12.2652,12.1773,12.2247,21300.0
2010-06-07 14:30:00,18.09,18.09,17.97,18.01,74100.0,12.2314,12.2314,12.1503,12.1773,74100.0
2010-06-07 15:00:00,18.01,18.13,17.87,17.89,61200.0,12.1773,12.2585,12.0827,12.0962,61200.0
2010-06-07 15:30:00,17.86,18.0,17.79,17.81,149300.0,12.0759,12.1706,12.0286,12.0421,149300.0
2010-06-08 09:30:00,17.94,18.04,17.67,17.88,54600.0,12.13,12.1976,11.9474,12.0894,54600.0
2010-06-08 10:00:00,17.87,18.04,17.69,17.79,23400.0,12.0827,12.1976,11.961,12.0286,23400.0
2010-06-08 10:30:00,17.78,17.81,17.41,17.49,26600.0,12.0218,12.0421,11.7716,11.8257,26600.0
2010-06-08 11:00:00,17.48,17.5,17.23,17.3,70400.0,11.819,11.8325,11.6499,11.6973,70400.0
2010-06-08 11:30:00,17.31,17.48,17.31,17.41,62200.0,11.704,11.819,11.704,11.7716,62200.0
2010-06-08 12:00:00,17.43,17.47,17.2,17.28,37500.0,11.7852,11.8122,11.6297,11.6837,37500.0
2010-06-08 12:30:00,17.28,17.36,17.27,17.36,27100.0,11.6837,11.7378,11.677,11.7378,27100.0
2010-06-08 13:00:00,17.39,17.39,17.17,17.18,27800.0,11.7581,11.7581,11.6094,11.6161,27800.0
2010-06-08 13:30:00,17.18,17.24,17.06,17.24,48800.0,11.6161,11.6567,11.535,11.6567,48800.0
2010-06-08 14:00:00,17.24,17.29,17.12,17.27,73500.0,11.6567,11.6905,11.5756,11.677,73500.0
2010-06-08 14:30:00,17.28,17.4,17.25,17.28,99000.0,11.6837,11.7649,11.6635,11.6837,99000.0
2010-06-08 15:00:00,17.27,17.43,17.22,17.42,69400.0,11.677,11.7852,11.6432,11.7784,69400.0
2010-06-08 15:30:00,17.44,17.73,17.42,17.61,170600.0,11.7919,11.988,11.7784,11.9069,170600.0
2010-06-09 09:30:00,17.76,17.87,17.48,17.7,27200.0,12.0083,12.0827,11.819,11.9677,27200.0
2010-06-09 10:00:00,17.69,17.77,17.49,17.73,44300.0,11.961,12.0151,11.8257,11.988,44300.0
2010-06-09 10:30:00,17.7,17.89,17.58,17.89,36900.0,11.9677,12.0962,11.8866,12.0962,36900.0
2010-06-09 11:00:00,17.87,18.2,17.79,18.12,51800.0,12.0827,12.3058,12.0286,12.2517,51800.0
2010-06-09 11:30:00,18.1,18.1,17.78,17.79,52400.0,12.2382,12.2382,12.0218,12.0286,52400.0
2010-06-09 12:00:00,17.79,17.87,17.7,17.83,40700.0,12.0286,12.0827,11.9677,12.0556,40700.0
2010-06-09 12:30:00,17.81,17.81,17.64,17.68,52000.0,12.0421,12.0421,11.9272,11.9542,52000.0
2010-06-09 13:00:00,17.66,17.78,17.62,17.7,53300.0,11.9407,12.0218,11.9136,11.9677,53300.0
2010-06-09 13:30:00,17.7,17.74,17.65,17.73,22700.0,11.9677,11.9948,11.9339,11.988,22700.0
2010-06-09 14:00:00,17.75,17.79,17.59,17.79,49000.0,12.0015,12.0286,11.8933,12.0286,49000.0
2010-06-09 14:30:00,17.82,17.82,17.58,17.58,37700.0,12.0489,12.0489,11.8866,11.8866,37700.0
2010-06-09 15:00:00,17.57,17.62,17.36,17.59,61000.0,11.8798,11.9136,11.7378,11.8933,61000.0
2010-06-09 15:30:00,17.59,17.66,17.51,17.62,263600.0,11.8933,11.9407,11.8393,11.9136,263600.0
2010-06-10 09:30:00,18.12,18.5,18.12,18.42,125000.0,12.2517,12.5086,12.2517,12.4545,125000.0
2010-06-10 10:00:00,18.44,18.62,18.28,18.57,66400.0,12.4681,12.5898,12.3599,12.556,66400.0
2010-06-10 10:30:00,18.58,18.69,18.5,18.69,77800.0,12.5627,12.6371,12.5086,12.6371,77800.0
2010-06-10 11:00:00,18.67,18.84,18.66,18.72,61500.0,12.6236,12.7385,12.6168,12.6574,61500.0
2010-06-10 11:30:00,18.72,18.83,18.71,18.8,51500.0,12.6574,12.7318,12.6506,12.7115,51500.0
2010-06-10 12:00:00,18.8,18.82,18.68,18.8,56200.0,12.7115,12.725,12.6303,12.7115,56200.0
2010-06-10 12:30:00,18.79,18.82,18.62,18.77,46400.0,12.7047,12.725,12.5898,12.6912,46400.0
2010-06-10 13:00:00,18.75,18.87,18.67,18.86,37400.0,12.6777,12.7588,12.6236,12.752,37400.0
2010-06-10 13:30:00,18.86,18.95,18.86,18.9,31600.0,12.752,12.8129,12.752,12.7791,31600.0
2010-06-10 14:00:00,18.91,18.95,18.84,18.94,38100.0,12.7859,12.8129,12.7385,12.8061,38100.0
2010-06-10 14:30:00,18.95,19.12,18.94,19.05,68300.0,12.8129,12.9278,12.8061,12.8805,68300.0
2010-06-10 15:00:00,19.06,19.27,19.06,19.2,126400.0,12.8873,13.0293,12.8873,12.9819,126400.0
2010-06-10 15:30:00,19.2,19.23,19.07,19.18,231800.0,12.9819,13.0022,12.894,12.9684,231800.0
2010-06-11 09:30:00,18.84,19.17,18.74,19.17,41800.0,12.7385,12.9617,12.6709,12.9617,41800.0
2010-06-11 10:00:00,19.15,19.21,19.0,19.07,43600.0,12.9481,12.9887,12.8467,12.894,43600.0
2010-06-11 10:30:00,19.05,19.11,18.92,18.92,111700.0,12.8805,12.9211,12.7926,12.7926,111700.0
2010-06-11 11:00:00,18.92,18.99,18.81,18.94,45500.0,12.7926,12.8399,12.7182,12.8061,45500.0
2010-06-11 11:30:00,18.92,19.1,18.92,19.01,31200.0,12.7926,12.9143,12.7926,12.8535,31200.0
2010-06-11 12:00:00,19.02,19.05,18.98,19.02,34300.0,12.8602,12.8805,12.8332,12.8602,34300.0
2010-06-11 12:30:00,19.02,19.07,18.93,18.95,19100.0,12.8602,12.894,12.7994,12.8129,19100.0
2010-06-11 13:00:00,18.93,19.04,18.93,18.99,13500.0,12.7994,12.8738,12.7994,12.8399,13500.0
2010-06-11 13:30:00,18.97,19.02,18.74,18.78,23800.0,12.8264,12.8602,12.6709,12.698,23800.0
2010-06-11 14:00:00,18.76,18.81,18.66,18.69,20100.0,12.6844,12.7182,12.6168,12.6371,20100.0
2010-06-11 14:30:00,18.71,18.91,18.71,18.86,32200.0,12.6506,12.7859,12.6506,12.752,32200.0
2010-06-11 15:00:00,18.87,19.0,18.84,18.97,48800.0,12.7588,12.8467,12.7385,12.8264,48800.0
2010-06-11 15:30:00,18.96,19.22,18.96,19.19,160000.0,12.8197,12.9955,12.8197,12.9752,160000.0
2010-06-14 09:30:00,19.43,19.51,19.24,19.36,38900.0,13.1374,13.1915,13.009,13.0901,38900.0
2010-06-14 10:00:00,19.36,19.54,19.31,19.53,35100.0,13.0901,13.2118,13.0563,13.2051,35100.0
2010-06-14 10:30:00,19.54,19.56,19.46,19.55,27000.0,13.2118,13.2253,13.1577,13.2186,27000.0
2010-06-14 11:00:00,19.54,19.76,19.54,19.76,31000.0,13.2118,13.3606,13.2118,13.3606,31000.0
2010-06-14 11:30:00,19.75,19.75,19.7,19.71,22300.0,13.3538,13.3538,13.32,13.3268,22300.0
2010-06-14 12:00:00,19.7,19.73,19.61,19.66,15800.0,13.32,13.3403,13.2592,13.293,15800.0
2010-06-14 12:30:00,19.66,19.67,19.49,19.5,10900.0,13.293,13.2997,13.178,13.1848,10900.0
2010-06-14 13:00:00,19.49,19.6,19.48,19.48,31000.0,13.178,13.2524,13.1713,13.1713,31000.0
2010-06-14 13:30:00,19.49,19.55,19.3,19.3,21300.0,13.178,13.2186,13.0496,13.0496,21300.0
2010-06-14 14:00:00,19.31,19.31,19.12,19.22,18500.0,13.0563,13.0563,12.9278,12.9955,18500.0
2010-06-14 14:30:00,19.21,19.36,19.12,19.36,21300.0,12.9887,13.0901,12.9278,13.0901,21300.0
2010-06-14 15:00:00,19.37,19.42,19.27,19.3,31500.0,13.0969,13.1307,13.0293,13.0496,31500.0
2010-06-14 15:30:00,19.31,19.31,19.07,19.14,97200.0,13.0563,13.0563,12.894,12.9414,97200.0
2010-06-15 09:30:00,19.35,19.56,19.26,19.4,38200.0,13.0834,13.2253,13.0225,13.1172,38200.0
2010-06-15 10:00:00,19.4,19.43,19.26,19.35,28400.0,13.1172,13.1374,13.0225,13.0834,28400.0
2010-06-15 10:30:00,19.36,19.44,19.28,19.44,21800.0,13.0901,13.1442,13.036,13.1442,21800.0
2010-06-15 11:00:00,19.46,19.46,19.36,19.41,10700.0,13.1577,13.1577,13.0901,13.1239,10700.0
2010-06-15 11:30:00,19.4,19.51,19.35,19.51,39300.0,13.1172,13.1915,13.0834,13.1915,39300.0
2010-06-15 12:00:00,19.52,19.63,19.51,19.56,15400.0,13.1983,13.2727,13.1915,13.2253,15400.0
2010-06-15 12:30:00,19.55,19.59,19.49,19.57,27900.0,13.2186,13.2456,13.178,13.2321,27900.0
2010-06-15 13:00:00,19.56,19.67,19.53,19.6,24900.0,13.2253,13.2997,13.2051,13.2524,24900.0
2010-06-15 13:30:00,19.59,19.63,19.56,19.63,13000.0,13.2456,13.2727,13.2253,13.2727,13000.0
2010-06-15 14:00:00,19.64,19.82,19.64,19.77,31100.0,13.2794,13.4011,13.2794,13.3673,31100.0
2010-06-15 14:30:00,19.77,19.8,19.71,19.73,44400.0,13.3673,13.3876,13.3268,13.3403,44400.0
2010-06-15 15:00:00,19.74,19.88,19.72,19.87,76100.0,13.3471,13.4417,13.3335,13.435,76100.0
2010-06-15 15:30:00,19.87,20.02,19.85,20.01,144400.0,13.435,13.5364,13.4214,13.5296,144400.0
2010-06-16 09:30:00,19.88,20.1,19.83,20.05,42200.0,13.4417,13.5905,13.4079,13.5567,42200.0
2010-06-16 10:00:00,20.06,20.17,20.0,20.05,100400.0,13.5634,13.6378,13.5229,13.5567,100400.0
2010-06-16 10:30:00,20.05,20.05,19.86,19.99,35200.0,13.5567,13.5567,13.4282,13.5161,35200.0
2010-06-16 11:00:00,19.99,20.15,19.92,20.11,19200.0,13.5161,13.6243,13.4688,13.5972,19200.0
2010-06-16 11:30:00,20.1,20.1,20.01,20.05,9100.0,13.5905,13.5905,13.5296,13.5567,9100.0
2010-06-16 12:00:00,20.05,20.17,20.01,20.09,13100.0,13.5567,13.6378,13.5296,13.5837,13100.0
2010-06-16 12:30:00,20.08,20.08,19.95,19.95,8800.0,13.5769,13.5769,13.489,13.489,8800.0
2010-06-16 13:00:00,19.95,20.05,19.91,20.03,25900.0,13.489,13.5567,13.462,13.5431,25900.0
2010-06-16 13:30:00,20.01,20.15,20.0,20.15,23500.0,13.5296,13.6243,13.5229,13.6243,23500.0
2010-06-16 14:00:00,20.15,20.21,20.1,20.11,22300.0,13.6243,13.6648,13.5905,13.5972,22300.0
2010-06-16 14:30:00,20.12,20.18,20.07,20.12,42000.0,13.604,13.6446,13.5702,13.604,42000.0
2010-06-16 15:00:00,20.11,20.11,19.88,19.9,34100.0,13.5972,13.5972,13.4417,13.4552,34100.0
2010-06-16 15:30:00,19.9,20.06,19.86,19.96,136000.0,13.4552,13.5634,13.4282,13.4958,136000.0
2010-06-17 09:30:00,20.17,20.21,19.95,20.13,16900.0,13.6378,13.6648,13.489,13.6107,16900.0
2010-06-17 10:00:00,20.1,20.1,19.74,19.83,22200.0,13.5905,13.5905,13.3471,13.4079,22200.0
2010-06-17 10:30:00,19.85,19.91,19.75,19.86,39300.0,13.4214,13.462,13.3538,13.4282,39300.0
2010-06-17 11:00:00,19.86,20.02,19.85,19.97,30900.0,13.4282,13.5364,13.4214,13.5026,30900.0
2010-06-17 11:30:00,19.97,20.22,19.96,20.12,43900.0,13.5026,13.6716,13.4958,13.604,43900.0
2010-06-17 12:00:00,20.11,20.11,19.85,19.87,17900.0,13.5972,13.5972,13.4214,13.435,17900.0
2010-06-17 12:30:00,19.88,20.0,19.87,20.0,13000.0,13.4417,13.5229,13.435,13.5229,13000.0
2010-06-17 13:00:00,19.99,20.11,19.96,20.08,15500.0,13.5161,13.5972,13.4958,13.5769,15500.0
2010-06-17 13:30:00,20.07,20.2,20.05,20.2,12500.0,13.5702,13.6581,13.5567,13.6581,12500.0
2010-06-17 14:00:00,20.2,20.27,20.15,20.15,18100.0,13.6581,13.7054,13.6243,13.6243,18100.0
2010-06-17 14:30:00,20.14,20.16,19.98,20.02,30200.0,13.6175,13.631,13.5093,13.5364,30200.0
2010-06-17 15:00:00,20.01,20.08,19.95,20.0,42600.0,13.5296,13.5769,13.489,13.5229,42600.0
2010-06-17 15:30:00,20.01,20.2,20.01,20.17,93800.0,13.5296,13.6581,13.5296,13.6378,93800.0
2010-06-18 09:30:00,20.29,20.31,20.0,20.04,233300.0,13.7189,13.7325,13.5229,13.5499,233300.0
2010-06-18 10:00:00,20.06,20.45,20.06,20.42,57600.0,13.5634,13.8271,13.5634,13.8068,57600.0
2010-06-18 10:30:00,20.44,20.5,20.42,20.5,24200.0,13.8204,13.8609,13.8068,13.8609,24200.0
2010-06-18 11:00:00,20.48,20.49,20.28,20.29,15800.0,13.8474,13.8542,13.7122,13.7189,15800.0
2010-06-18 11:30:00,20.29,20.35,20.22,20.29,16400.0,13.7189,13.7595,13.6716,13.7189,16400.0
2010-06-18 12:00:00,20.3,20.38,20.19,20.23,14300.0,13.7257,13.7798,13.6513,13.6784,14300.0
2010-06-18 12:30:00,20.22,20.46,20.17,20.45,34400.0,13.6716,13.8339,13.6378,13.8271,34400.0
2010-06-18 13:00:00,20.43,20.5,20.36,20.48,53000.0,13.8136,13.8609,13.7663,13.8474,53000.0
2010-06-18 13:30:00,20.48,20.7,20.47,20.69,62600.0,13.8474,13.9961,13.8406,13.9894,62600.0
2010-06-18 14:00:00,20.68,20.68,20.61,20.64,71100.0,13.9826,13.9826,13.9353,13.9556,71100.0
2010-06-18 14:30:00,20.63,20.69,20.55,20.6,51500.0,13.9488,13.9894,13.8947,13.9285,51500.0
2010-06-18 15:00:00,20.61,20.61,20.35,20.4,83000.0,13.9353,13.9353,13.7595,13.7933,83000.0
2010-06-18 15:30:00,20.41,20.61,20.2,20.43,470200.0,13.8001,13.9353,13.6581,13.8136,470200.0
2010-06-21 09:30:00,20.69,21.0,20.62,20.91,39900.0,13.9894,14.199,13.9421,14.1381,39900.0
2010-06-21 10:00:00,20.91,20.99,20.85,20.96,35200.0,14.1381,14.1922,14.0976,14.1719,35200.0
2010-06-21 10:30:00,20.96,20.98,20.87,20.89,21700.0,14.1719,14.1855,14.1111,14.1246,21700.0
2010-06-21 11:00:00,20.89,20.95,20.84,20.93,24300.0,14.1246,14.1652,14.0908,14.1517,24300.0
2010-06-21 11:30:00,20.95,20.95,20.86,20.9,24400.0,14.1652,14.1652,14.1043,14.1314,24400.0
2010-06-21 12:00:00,20.91,20.91,20.76,20.76,27100.0,14.1381,14.1381,14.0367,14.0367,27100.0
2010-06-21 12:30:00,20.76,20.79,20.64,20.79,47700.0,14.0367,14.057,13.9556,14.057,47700.0
2010-06-21 13:00:00,20.79,20.96,20.79,20.96,30000.0,14.057,14.1719,14.057,14.1719,30000.0
2010-06-21 13:30:00,20.94,20.95,20.81,20.82,23700.0,14.1584,14.1652,14.0705,14.0773,23700.0
2010-06-21 14:00:00,20.81,20.9,20.77,20.78,20100.0,14.0705,14.1314,14.0435,14.0502,20100.0
2010-06-21 14:30:00,20.79,20.84,20.68,20.72,32200.0,14.057,14.0908,13.9826,14.0097,32200.0
2010-06-21 15:00:00,20.72,20.78,20.41,20.43,60900.0,14.0097,14.0502,13.8001,13.8136,60900.0
2010-06-21 15:30:00,20.43,20.5,20.33,20.49,114800.0,13.8136,13.8609,13.746,13.8542,114800.0
2010-06-22 09:30:00,20.56,20.75,20.37,20.59,22700.0,13.9015,14.03,13.773,13.9218,22700.0
2010-06-22 10:00:00,20.55,20.65,20.38,20.45,16200.0,13.8947,13.9623,13.7798,13.8271,16200.0
2010-06-22 10:30:00,20.45,20.62,20.3,20.55,24400.0,13.8271,13.9421,13.7257,13.8947,24400.0
2010-06-22 11:00:00,20.54,20.56,20.45,20.54,25900.0,13.888,13.9015,13.8271,13.888,25900.0
2010-06-22 11:30:00,20.56,20.71,20.51,20.61,21600.0,13.9015,14.0029,13.8677,13.9353,21600.0
2010-06-22 12:00:00,20.63,20.68,20.59,20.63,24300.0,13.9488,13.9826,13.9218,13.9488,24300.0
2010-06-22 12:30:00,20.62,20.62,20.47,20.52,15500.0,13.9421,13.9421,13.8406,13.8744,15500.0
2010-06-22 13:00:00,20.52,20.58,20.5,20.51,19500.0,13.8744,13.915,13.8609,13.8677,19500.0
2010-06-22 13:30:00,20.52,20.62,20.43,20.48,31400.0,13.8744,13.9421,13.8136,13.8474,31400.0
2010-06-22 14:00:00,20.48,20.51,20.31,20.33,24300.0,13.8474,13.8677,13.7325,13.746,24300.0
2010-06-22 14:30:00,20.31,20.35,20.06,20.08,32800.0,13.7325,13.7595,13.5634,13.5769,32800.0
2010-06-22 15:00:00,20.08,20.15,20.0,20.05,46300.0,13.5769,13.6243,13.5229,13.5567,46300.0
2010-06-22 15:30:00,20.05,20.05,19.85,19.88,151200.0,13.5567,13.5567,13.4214,13.4417,151200.0
2010-06-23 09:30:00,19.79,19.96,19.62,19.72,53500.0,13.3809,13.4958,13.2659,13.3335,53500.0
2010-06-23 10:00:00,19.71,19.71,19.27,19.35,67100.0,13.3268,13.3268,13.0293,13.0834,67100.0
2010-06-23 10:30:00,19.37,19.6,19.35,19.53,31500.0,13.0969,13.2524,13.0834,13.2051,31500.0
2010-06-23 11:00:00,19.52,19.69,19.49,19.69,22800.0,13.1983,13.3132,13.178,13.3132,22800.0
2010-06-23 11:30:00,19.69,19.73,19.61,19.63,20400.0,13.3132,13.3403,13.2592,13.2727,20400.0
2010-06-23 12:00:00,19.63,19.65,19.55,19.56,12000.0,13.2727,13.2862,13.2186,13.2253,12000.0
2010-06-23 12:30:00,19.56,19.65,19.55,19.62,15800.0,13.2253,13.2862,13.2186,13.2659,15800.0
2010-06-23 13:00:00,19.64,19.7,19.57,19.66,17200.0,13.2794,13.32,13.2321,13.293,17200.0
2010-06-23 13:30:00,19.67,19.7,19.63,19.7,8700.0,13.2997,13.32,13.2727,13.32,8700.0
2010-06-23 14:00:00,19.69,19.77,19.53,19.65,25900.0,13.3132,13.3673,13.2051,13.2862,25900.0
2010-06-23 14:30:00,19.67,19.85,19.57,19.6,67000.0,13.2997,13.4214,13.2321,13.2524,67000.0
2010-06-23 15:00:00,19.62,19.67,19.46,19.6,37800.0,13.2659,13.2997,13.1577,13.2524,37800.0
2010-06-23 15:30:00,19.59,19.66,19.5,19.54,126600.0,13.2456,13.293,13.1848,13.2118,126600.0
2010-06-24 09:30:00,19.39,19.43,19.09,19.13,33000.0,13.1104,13.1374,12.9076,12.9346,33000.0
2010-06-24 10:00:00,19.15,19.3,19.15,19.29,19300.0,12.9481,13.0496,12.9481,13.0428,19300.0
2010-06-24 10:30:00,19.28,19.31,19.01,19.12,40600.0,13.036,13.0563,12.8535,12.9278,40600.0
2010-06-24 11:00:00,19.11,19.11,18.82,18.9,64800.0,12.9211,12.9211,12.725,12.7791,64800.0
2010-06-24 11:30:00,18.9,19.18,18.89,19.07,23400.0,12.7791,12.9684,12.7723,12.894,23400.0
2010-06-24 12:00:00,19.08,19.17,19.04,19.05,24700.0,12.9008,12.9617,12.8738,12.8805,24700.0
2010-06-24 12:30:00,19.06,19.18,19.04,19.16,19400.0,12.8873,12.9684,12.8738,12.9549,19400.0
2010-06-24 13:00:00,19.16,19.38,19.12,19.28,13700.0,12.9549,13.1036,12.9278,13.036,13700.0
2010-06-24 13:30:00,19.25,19.49,19.25,19.48,17600.0,13.0157,13.178,13.0157,13.1713,17600.0
2010-06-24 14:00:00,19.49,19.49,19.31,19.36,9800.0,13.178,13.178,13.0563,13.0901,9800.0
2010-06-24 14:30:00,19.34,19.34,19.09,19.11,20100.0,13.0766,13.0766,12.9076,12.9211,20100.0
2010-06-24 15:00:00,19.11,19.18,18.99,19.12,30700.0,12.9211,12.9684,12.8399,12.9278,30700.0
2010-06-24 15:30:00,19.1,19.17,18.99,19.03,109200.0,12.9143,12.9617,12.8399,12.867,109200.0
2010-06-25 09:30:00,19.16,19.33,19.1,19.25,36500.0,12.9549,13.0698,12.9143,13.0157,36500.0
2010-06-25 10:00:00,19.23,19.29,19.02,19.09,27400.0,13.0022,13.0428,12.8602,12.9076,27400.0
2010-06-25 10:30:00,19.1,19.2,18.97,19.02,16300.0,12.9143,12.9819,12.8264,12.8602,16300.0
2010-06-25 11:00:00,19.04,19.14,18.97,19.02,26000.0,12.8738,12.9414,12.8264,12.8602,26000.0
2010-06-25 11:30:00,19.03,19.21,18.99,19.2,14800.0,12.867,12.9887,12.8399,12.9819,14800.0
2010-06-25 12:00:00,19.18,19.36,19.17,19.3,18500.0,12.9684,13.0901,12.9617,13.0496,18500.0
2010-06-25 12:30:00,19.32,19.39,19.27,19.35,8300.0,13.0631,13.1104,13.0293,13.0834,8300.0
2010-06-25 13:00:00,19.35,19.58,19.33,19.58,24100.0,13.0834,13.2389,13.0698,13.2389,24100.0
2010-06-25 13:30:00,19.62,19.72,19.57,19.71,24200.0,13.2659,13.3335,13.2321,13.3268,24200.0
2010-06-25 14:00:00,19.7,19.81,19.61,19.74,29600.0,13.32,13.3944,13.2592,13.3471,29600.0
2010-06-25 14:30:00,19.74,19.8,19.68,19.69,15900.0,13.3471,13.3876,13.3065,13.3132,15900.0
2010-06-25 15:00:00,19.69,19.74,19.52,19.63,27100.0,13.3132,13.3471,13.1983,13.2727,27100.0
2010-06-25 15:30:00,19.64,19.74,19.4,19.62,198900.0,13.2794,13.3471,13.1172,13.2659,198900.0
2010-06-28 09:30:00,19.6,19.64,19.17,19.36,23900.0,13.2524,13.2794,12.9617,13.0901,23900.0
2010-06-28 10:00:00,19.34,19.5,19.33,19.43,16300.0,13.0766,13.1848,13.0698,13.1374,16300.0
2010-06-28 10:30:00,19.45,19.5,19.29,19.48,14000.0,13.151,13.1848,13.0428,13.1713,14000.0
2010-06-28 11:00:00,19.51,19.6,19.48,19.6,28600.0,13.1915,13.2524,13.1713,13.2524,28600.0
2010-06-28 11:30:00,19.61,19.74,19.61,19.68,28400.0,13.2592,13.3471,13.2592,13.3065,28400.0
2010-06-28 12:00:00,19.67,19.72,19.57,19.71,39900.0,13.2997,13.3335,13.2321,13.3268,39900.0
2010-06-28 12:30:00,19.72,19.75,19.55,19.64,26100.0,13.3335,13.3538,13.2186,13.2794,26100.0
2010-06-28 13:00:00,19.61,19.61,19.47,19.54,12500.0,13.2592,13.2592,13.1645,13.2118,12500.0
2010-06-28 13:30:00,19.54,19.66,19.48,19.62,11400.0,13.2118,13.293,13.1713,13.2659,11400.0
2010-06-28 14:00:00,19.62,19.68,19.6,19.65,23200.0,13.2659,13.3065,13.2524,13.2862,23200.0
2010-06-28 14:30:00,19.63,19.8,19.63,19.8,21800.0,13.2727,13.3876,13.2727,13.3876,21800.0
2010-06-28 15:00:00,19.82,19.84,19.68,19.7,30700.0,13.4011,13.4147,13.3065,13.32,30700.0
2010-06-28 15:30:00,19.69,19.81,19.62,19.63,67200.0,13.3132,13.3944,13.2659,13.2727,67200.0
2010-06-29 09:30:00,19.2,19.2,18.76,18.86,42300.0,12.9819,12.9819,12.6844,12.752,42300.0
2010-06-29 10:00:00,18.77,18.88,18.6,18.6,59900.0,12.6912,12.7656,12.5763,12.5763,59900.0
2010-06-29 10:30:00,18.6,18.88,18.6,18.88,22400.0,12.5763,12.7656,12.5763,12.7656,22400.0
2010-06-29 11:00:00,18.9,18.95,18.73,18.73,16000.0,12.7791,12.8129,12.6641,12.6641,16000.0
2010-06-29 11:30:00,18.73,18.75,18.65,18.65,17800.0,12.6641,12.6777,12.6101,12.6101,17800.0
2010-06-29 12:00:00,18.64,18.75,18.53,18.64,25700.0,12.6033,12.6777,12.5289,12.6033,25700.0
2010-06-29 12:30:00,18.62,18.67,18.58,18.66,15600.0,12.5898,12.6236,12.5627,12.6168,15600.0
2010-06-29 13:00:00,18.65,18.69,18.57,18.62,29600.0,12.6101,12.6371,12.556,12.5898,29600.0
2010-06-29 13:30:00,18.6,18.62,18.52,18.59,45000.0,12.5763,12.5898,12.5222,12.5695,45000.0
2010-06-29 14:00:00,18.58,18.71,18.53,18.69,25700.0,12.5627,12.6506,12.5289,12.6371,25700.0
2010-06-29 14:30:00,18.68,18.73,18.64,18.65,75800.0,12.6303,12.6641,12.6033,12.6101,75800.0
2010-06-29 15:00:00,18.64,18.71,18.58,18.59,73900.0,12.6033,12.6506,12.5627,12.5695,73900.0
2010-06-29 15:30:00,18.59,18.73,18.48,18.62,157600.0,12.5695,12.6641,12.4951,12.5898,157600.0
2010-06-30 09:30:00,18.61,18.94,18.26,18.75,22800.0,12.583,12.8061,12.3464,12.6777,22800.0
2010-06-30 10:00:00,18.74,18.78,18.47,18.61,56700.0,12.6709,12.698,12.4884,12.583,56700.0
2010-06-30 10:30:00,18.61,18.68,18.51,18.52,17500.0,12.583,12.6303,12.5154,12.5222,17500.0
2010-06-30 11:00:00,18.49,18.57,18.42,18.53,10000.0,12.5019,12.556,12.4545,12.5289,10000.0
2010-06-30 11:30:00,18.54,18.68,18.54,18.58,8100.0,12.5357,12.6303,12.5357,12.5627,8100.0
2010-06-30 12:00:00,18.57,18.59,18.49,18.55,10200.0,12.556,12.5695,12.5019,12.5424,10200.0
2010-06-30 12:30:00,18.55,18.56,18.38,18.53,18700.0,12.5424,12.5492,12.4275,12.5289,18700.0
2010-06-30 13:00:00,18.53,18.55,18.44,18.47,36600.0,12.5289,12.5424,12.4681,12.4884,36600.0
2010-06-30 13:30:00,18.48,18.55,18.37,18.55,35900.0,12.4951,12.5424,12.4207,12.5424,35900.0
2010-06-30 14:00:00,18.55,18.61,18.4,18.42,23400.0,12.5424,12.583,12.441,12.4545,23400.0
2010-06-30 14:30:00,18.41,18.45,18.32,18.38,37600.0,12.4478,12.4748,12.3869,12.4275,37600.0
2010-06-30 15:00:00,18.38,18.4,18.12,18.14,82700.0,12.4275,12.441,12.2517,12.2652,82700.0
2010-06-30 15:30:00,18.14,18.18,17.83,17.95,260900.0,12.2652,12.2923,12.0556,12.1368,260900.0
2010-07-01 09:30:00,17.92,18.06,17.71,17.78,55400.0,12.1165,12.2111,11.9745,12.0218,55400.0
2010-07-01 10:00:00,17.74,17.74,17.25,17.36,73200.0,11.9948,11.9948,11.6635,11.7378,73200.0
2010-07-01 10:30:00,17.34,17.34,17.0,17.06,42300.0,11.7243,11.7243,11.4944,11.535,42300.0
2010-07-01 11:00:00,17.05,17.34,17.0,17.34,32000.0,11.5282,11.7243,11.4944,11.7243,32000.0
2010-07-01 11:30:00,17.34,17.44,17.3,17.33,26100.0,11.7243,11.7919,11.6973,11.7175,26100.0
2010-07-01 12:00:00,17.34,17.34,17.24,17.29,40000.0,11.7243,11.7243,11.6567,11.6905,40000.0
2010-07-01 12:30:00,17.28,17.58,17.27,17.39,26000.0,11.6837,11.8866,11.677,11.7581,26000.0
2010-07-01 13:00:00,17.4,17.54,17.37,17.49,16900.0,11.7649,11.8595,11.7446,11.8257,16900.0
2010-07-01 13:30:00,17.51,17.58,17.48,17.56,19700.0,11.8393,11.8866,11.819,11.8731,19700.0
2010-07-01 14:00:00,17.57,17.6,17.48,17.52,57500.0,11.8798,11.9001,11.819,11.846,57500.0
2010-07-01 14:30:00,17.53,17.58,17.38,17.48,29300.0,11.8528,11.8866,11.7514,11.819,29300.0
2010-07-01 15:00:00,17.48,17.58,17.45,17.58,47100.0,11.819,11.8866,11.7987,11.8866,47100.0
2010-07-01 15:30:00,17.58,17.68,17.5,17.59,184400.0,11.8866,11.9542,11.8325,11.8933,184400.0
2010-07-02 09:30:00,17.75,17.86,17.55,17.62,30800.0,12.0015,12.0759,11.8663,11.9136,30800.0
2010-07-02 10:00:00,17.59,17.59,17.35,17.45,29000.0,11.8933,11.8933,11.7311,11.7987,29000.0
2010-07-02 10:30:00,17.44,17.47,17.29,17.3,29200.0,11.7919,11.8122,11.6905,11.6973,29200.0
2010-07-02 11:00:00,17.31,17.32,17.12,17.12,28300.0,11.704,11.7108,11.5756,11.5756,28300.0
2010-07-02 11:30:00,17.12,17.24,17.0,17.19,43800.0,11.5756,11.6567,11.4944,11.6229,43800.0
2010-07-02 12:00:00,17.18,17.3,17.14,17.27,26200.0,11.6161,11.6973,11.5891,11.677,26200.0
2010-07-02 12:30:00,17.26,17.28,17.12,17.18,58200.0,11.6702,11.6837,11.5756,11.6161,58200.0
2010-07-02 13:00:00,17.16,17.18,17.13,17.17,57300.0,11.6026,11.6161,11.5823,11.6094,57300.0
2010-07-02 13:30:00,17.17,17.18,17.14,17.18,46700.0,11.6094,11.6161,11.5891,11.6161,46700.0
2010-07-02 14:00:00,17.17,17.26,17.14,17.22,62000.0,11.6094,11.6702,11.5891,11.6432,62000.0
2010-07-02 14:30:00,17.21,17.21,17.15,17.21,30300.0,11.6364,11.6364,11.5958,11.6364,30300.0
2010-07-02 15:00:00,17.2,17.35,17.19,17.32,34300.0,11.6297,11.7311,11.6229,11.7108,34300.0
2010-07-02 15:30:00,17.3,17.55,17.29,17.35,139000.0,11.6973,11.8663,11.6905,11.7311,139000.0
2010-07-06 09:30:00,17.86,18.09,17.78,18.08,42900.0,12.0759,12.2314,12.0218,12.2247,42900.0
2010-07-06 10:00:00,18.07,18.36,18.04,18.3,56500.0,12.2179,12.414,12.1976,12.3734,56500.0
2010-07-06 10:30:00,18.31,18.41,18.19,18.32,55900.0,12.3802,12.4478,12.299,12.3869,55900.0
2010-07-06 11:00:00,18.32,18.48,18.31,18.34,68000.0,12.3869,12.4951,12.3802,12.4005,68000.0
2010-07-06 11:30:00,18.35,18.55,18.35,18.51,62900.0,12.4072,12.5424,12.4072,12.5154,62900.0
2010-07-06 12:00:00,18.53,18.69,18.32,18.33,73700.0,12.5289,12.6371,12.3869,12.3937,73700.0
2010-07-06 12:30:00,18.34,18.38,18.0,18.06,81000.0,12.4005,12.4275,12.1706,12.2111,81000.0
2010-07-06 13:00:00,18.05,18.13,17.84,17.94,43200.0,12.2044,12.2585,12.0624,12.13,43200.0
2010-07-06 13:30:00,17.95,18.02,17.69,17.71,29300.0,12.1368,12.1841,11.961,11.9745,29300.0
2010-07-06 14:00:00,17.72,17.88,17.6,17.85,37100.0,11.9812,12.0894,11.9001,12.0691,37100.0
2010-07-06 14:30:00,17.86,17.96,17.71,17.71,29900.0,12.0759,12.1435,11.9745,11.9745,29900.0
2010-07-06 15:00:00,17.72,17.77,17.48,17.59,61800.0,11.9812,12.0151,11.819,11.8933,61800.0
2010-07-06 15:30:00,17.59,17.72,17.56,17.68,145500.0,11.8933,11.9812,11.8731,11.9542,145500.0
2010-07-07 09:30:00,17.68,17.99,17.65,17.76,47900.0,11.9542,12.1638,11.9339,12.0083,47900.0
2010-07-07 10:00:00,17.76,17.94,17.72,17.77,35800.0,12.0083,12.13,11.9812,12.0151,35800.0
2010-07-07 10:30:00,17.8,17.95,17.78,17.88,39200.0,12.0353,12.1368,12.0218,12.0894,39200.0
2010-07-07 11:00:00,17.89,17.93,17.67,17.68,29400.0,12.0962,12.1232,11.9474,11.9542,29400.0
2010-07-07 11:30:00,17.71,17.75,17.55,17.63,25200.0,11.9745,12.0015,11.8663,11.9204,25200.0
2010-07-07 12:00:00,17.64,17.9,17.64,17.81,28700.0,11.9272,12.103,11.9272,12.0421,28700.0
2010-07-07 12:30:00,17.83,17.87,17.81,17.82,12900.0,12.0556,12.0827,12.0421,12.0489,12900.0
2010-07-07 13:00:00,17.82,18.05,17.79,18.05,19000.0,12.0489,12.2044,12.0286,12.2044,19000.0
2010-07-07 13:30:00,18.05,18.14,18.0,18.11,20200.0,12.2044,12.2652,12.1706,12.2449,20200.0
2010-07-07 14:00:00,18.13,18.18,18.09,18.14,22600.0,12.2585,12.2923,12.2314,12.2652,22600.0
2010-07-07 14:30:00,18.13,18.18,18.06,18.17,21600.0,12.2585,12.2923,12.2111,12.2855,21600.0
2010-07-07 15:00:00,18.17,18.39,18.11,18.38,63500.0,12.2855,12.4343,12.2449,12.4275,63500.0
2010-07-07 15:30:00,18.38,18.6,18.36,18.55,165800.0,12.4275,12.5763,12.414,12.5424,165800.0
2010-07-08 09:30:00,18.82,18.98,18.75,18.79,49300.0,12.725,12.8332,12.6777,12.7047,49300.0
2010-07-08 10:00:00,18.8,18.95,18.69,18.85,31700.0,12.7115,12.8129,12.6371,12.7453,31700.0
2010-07-08 10:30:00,18.85,18.89,18.66,18.72,23600.0,12.7453,12.7723,12.6168,12.6574,23600.0
2010-07-08 11:00:00,18.7,18.88,18.65,18.82,39900.0,12.6439,12.7656,12.6101,12.725,39900.0
2010-07-08 11:30:00,18.82,18.9,18.66,18.77,82600.0,12.725,12.7791,12.6168,12.6912,82600.0
2010-07-08 12:00:00,18.76,18.83,18.71,18.75,53600.0,12.6844,12.7318,12.6506,12.6777,53600.0
2010-07-08 12:30:00,18.74,18.81,18.67,18.67,21200.0,12.6709,12.7182,12.6236,12.6236,21200.0
2010-07-08 13:00:00,18.68,18.82,18.67,18.69,15100.0,12.6303,12.725,12.6236,12.6371,15100.0
2010-07-08 13:30:00,18.7,18.77,18.65,18.69,17600.0,12.6439,12.6912,12.6101,12.6371,17600.0
2010-07-08 14:00:00,18.69,18.75,18.58,18.69,32500.0,12.6371,12.6777,12.5627,12.6371,32500.0
2010-07-08 14:30:00,18.68,18.77,18.65,18.77,42100.0,12.6303,12.6912,12.6101,12.6912,42100.0
2010-07-08 15:00:00,18.77,18.89,18.7,18.88,92600.0,12.6912,12.7723,12.6439,12.7656,92600.0
2010-07-08 15:30:00,18.89,19.0,18.6,18.97,213200.0,12.7723,12.8467,12.5763,12.8264,213200.0
2010-07-09 09:30:00,18.9,19.06,18.81,18.96,19900.0,12.7791,12.8873,12.7182,12.8197,19900.0
2010-07-09 10:00:00,18.97,19.19,18.9,19.12,17300.0,12.8264,12.9752,12.7791,12.9278,17300.0
2010-07-09 10:30:00,19.1,19.24,19.04,19.09,16800.0,12.9143,13.009,12.8738,12.9076,16800.0
2010-07-09 11:00:00,19.07,19.07,18.78,18.83,25900.0,12.894,12.894,12.698,12.7318,25900.0
2010-07-09 11:30:00,18.83,18.96,18.83,18.92,9900.0,12.7318,12.8197,12.7318,12.7926,9900.0
2010-07-09 12:00:00,18.91,18.94,18.85,18.94,8400.0,12.7859,12.8061,12.7453,12.8061,8400.0
2010-07-09 12:30:00,18.95,18.97,18.89,18.92,13400.0,12.8129,12.8264,12.7723,12.7926,13400.0
2010-07-09 13:00:00,18.93,19.01,18.91,18.97,13100.0,12.7994,12.8535,12.7859,12.8264,13100.0
2010-07-09 13:30:00,18.98,19.08,18.96,19.07,12500.0,12.8332,12.9008,12.8197,12.894,12500.0
2010-07-09 14:00:00,19.07,19.09,19.01,19.05,13100.0,12.894,12.9076,12.8535,12.8805,13100.0
2010-07-09 14:30:00,19.03,19.19,19.02,19.17,32700.0,12.867,12.9752,12.8602,12.9617,32700.0
2010-07-09 15:00:00,19.16,19.2,19.07,19.1,27700.0,12.9549,12.9819,12.894,12.9143,27700.0
2010-07-09 15:30:00,19.1,19.21,19.05,19.18,102500.0,12.9143,12.9887,12.8805,12.9684,102500.0
2010-07-12 09:30:00,19.07,19.16,18.91,19.05,30200.0,12.894,12.9549,12.7859,12.8805,30200.0
2010-07-12 10:00:00,19.04,19.14,18.84,18.87,23200.0,12.8738,12.9414,12.7385,12.7588,23200.0
2010-07-12 10:30:00,18.84,18.95,18.76,18.79,34200.0,12.7385,12.8129,12.6844,12.7047,34200.0
2010-07-12 11:00:00,18.81,18.81,18.56,18.71,28600.0,12.7182,12.7182,12.5492,12.6506,28600.0
2010-07-12 11:30:00,18.71,18.81,18.69,18.77,18700.0,12.6506,12.7182,12.6371,12.6912,18700.0
2010-07-12 12:00:00,18.79,18.98,18.79,18.85,18000.0,12.7047,12.8332,12.7047,12.7453,18000.0
2010-07-12 12:30:00,18.83,18.97,18.8,18.8,14900.0,12.7318,12.8264,12.7115,12.7115,14900.0
2010-07-12 13:00:00,18.79,18.9,18.72,18.9,10800.0,12.7047,12.7791,12.6574,12.7791,10800.0
2010-07-12 13:30:00,18.9,19.01,18.82,19.01,12800.0,12.7791,12.8535,12.725,12.8535,12800.0
2010-07-12 14:00:00,19.02,19.04,18.91,18.92,18200.0,12.8602,12.8738,12.7859,12.7926,18200.0
2010-07-12 14:30:00,18.91,19.02,18.84,18.91,35700.0,12.7859,12.8602,12.7385,12.7859,35700.0
2010-07-12 15:00:00,18.89,19.0,18.85,18.96,34300.0,12.7723,12.8467,12.7453,12.8197,34300.0
2010-07-12 15:30:00,18.96,19.02,18.89,18.94,80600.0,12.8197,12.8602,12.7723,12.8061,80600.0
2010-07-13 09:30:00,19.25,19.42,19.12,19.3,34200.0,13.0157,13.1307,12.9278,13.0496,34200.0
2010-07-13 10:00:00,19.35,19.49,19.33,19.39,32200.0,13.0834,13.178,13.0698,13.1104,32200.0
2010-07-13 10:30:00,19.4,19.45,19.31,19.32,32100.0,13.1172,13.151,13.0563,13.0631,32100.0
2010-07-13 11:00:00,19.31,19.49,19.31,19.41,23900.0,13.0563,13.178,13.0563,13.1239,23900.0
2010-07-13 11:30:00,19.41,19.5,19.39,19.41,29800.0,13.1239,13.1848,13.1104,13.1239,29800.0
2010-07-13 12:00:00,19.42,19.5,19.42,19.5,25000.0,13.1307,13.1848,13.1307,13.1848,25000.0
2010-07-13 12:30:00,19.52,19.53,19.42,19.42,13500.0,13.1983,13.2051,13.1307,13.1307,13500.0
2010-07-13 13:00:00,19.42,19.46,19.29,19.32,12600.0,13.1307,13.1577,13.0428,13.0631,12600.0
2010-07-13 13:30:00,19.33,19.43,19.33,19.38,15000.0,13.0698,13.1374,13.0698,13.1036,15000.0
2010-07-13 14:00:00,19.41,19.52,19.38,19.42,18700.0,13.1239,13.1983,13.1036,13.1307,18700.0
2010-07-13 14:30:00,19.42,19.58,19.42,19.51,40600.0,13.1307,13.2389,13.1307,13.1915,40600.0
2010-07-13 15:00:00,19.53,19.65,19.5,19.65,64700.0,13.2051,13.2862,13.1848,13.2862,64700.0
2010-07-13 15:30:00,19.65,19.8,19.58,19.68,196400.0,13.2862,13.3876,13.2389,13.3065,196400.0
2010-07-14 09:30:00,19.62,19.62,19.41,19.43,35900.0,13.2659,13.2659,13.1239,13.1374,35900.0
2010-07-14 10:00:00,19.41,19.5,19.41,19.45,19700.0,13.1239,13.1848,13.1239,13.151,19700.0
2010-07-14 10:30:00,19.44,19.49,19.36,19.44,21900.0,13.1442,13.178,13.0901,13.1442,21900.0
2010-07-14 11:00:00,19.46,19.51,19.42,19.45,19700.0,13.1577,13.1915,13.1307,13.151,19700.0
2010-07-14 11:30:00,19.44,19.5,19.41,19.43,19300.0,13.1442,13.1848,13.1239,13.1374,19300.0
2010-07-14 12:00:00,19.43,19.5,19.41,19.47,20300.0,13.1374,13.1848,13.1239,13.1645,20300.0
2010-07-14 12:30:00,19.47,19.48,19.25,19.28,20600.0,13.1645,13.1713,13.0157,13.036,20600.0
2010-07-14 13:00:00,19.29,19.33,19.2,19.27,15000.0,13.0428,13.0698,12.9819,13.0293,15000.0
2010-07-14 13:30:00,19.27,19.31,19.15,19.18,14800.0,13.0293,13.0563,12.9481,12.9684,14800.0
2010-07-14 14:00:00,19.19,19.23,19.09,19.16,31500.0,12.9752,13.0022,12.9076,12.9549,31500.0
2010-07-14 14:30:00,19.15,19.3,19.14,19.22,35700.0,12.9481,13.0496,12.9414,12.9955,35700.0
2010-07-14 15:00:00,19.23,19.37,19.07,19.3,50400.0,13.0022,13.0969,12.894,13.0496,50400.0
2010-07-14 15:30:00,19.29,19.35,19.18,19.33,82400.0,13.0428,13.0834,12.9684,13.0698,82400.0
2010-07-15 09:30:00,19.32,19.35,18.97,19.0,22900.0,13.0631,13.0834,12.8264,12.8467,22900.0
2010-07-15 10:00:00,18.99,18.99,18.46,18.53,51300.0,12.8399,12.8399,12.4816,12.5289,51300.0
2010-07-15 10:30:00,18.52,18.59,18.43,18.47,29400.0,12.5222,12.5695,12.4613,12.4884,29400.0
2010-07-15 11:00:00,18.48,18.58,18.43,18.56,24900.0,12.4951,12.5627,12.4613,12.5492,24900.0
2010-07-15 11:30:00,18.56,18.56,18.35,18.37,40400.0,12.5492,12.5492,12.4072,12.4207,40400.0
2010-07-15 12:00:00,18.37,18.47,18.35,18.38,49000.0,12.4207,12.4884,12.4072,12.4275,49000.0
2010-07-15 12:30:00,18.37,18.49,18.37,18.45,14700.0,12.4207,12.5019,12.4207,12.4748,14700.0
2010-07-15 13:00:00,18.45,18.59,18.45,18.5,68700.0,12.4748,12.5695,12.4748,12.5086,68700.0
2010-07-15 13:30:00,18.49,18.56,18.44,18.53,35000.0,12.5019,12.5492,12.4681,12.5289,35000.0
2010-07-15 14:00:00,18.52,18.58,18.45,18.55,33900.0,12.5222,12.5627,12.4748,12.5424,33900.0
2010-07-15 14:30:00,18.55,18.62,18.41,18.41,61200.0,12.5424,12.5898,12.4478,12.4478,61200.0
2010-07-15 15:00:00,18.41,18.66,18.39,18.64,97500.0,12.4478,12.6168,12.4343,12.6033,97500.0
2010-07-15 15:30:00,18.64,18.9,18.58,18.81,187100.0,12.6033,12.7791,12.5627,12.7182,187100.0
2010-07-16 09:30:00,19.0,19.0,18.47,18.53,157100.0,12.8467,12.8467,12.4884,12.5289,157100.0
2010-07-16 10:00:00,18.54,18.62,18.41,18.51,61000.0,12.5357,12.5898,12.4478,12.5154,61000.0
2010-07-16 10:30:00,18.51,18.55,18.11,18.12,110900.0,12.5154,12.5424,12.2449,12.2517,110900.0
2010-07-16 11:00:00,18.14,18.14,17.95,17.98,72800.0,12.2652,12.2652,12.1368,12.157,72800.0
2010-07-16 11:30:00,18.0,18.0,17.82,17.82,46600.0,12.1706,12.1706,12.0489,12.0489,46600.0
2010-07-16 12:00:00,17.82,17.96,17.76,17.77,61400.0,12.0489,12.1435,12.0083,12.0151,61400.0
2010-07-16 12:30:00,17.78,17.8,17.71,17.77,66100.0,12.0218,12.0353,11.9745,12.0151,66100.0
2010-07-16 13:00:00,17.78,17.89,17.76,17.86,17100.0,12.0218,12.0962,12.0083,12.0759,17100.0
2010-07-16 13:30:00,17.86,17.97,17.76,17.79,47200.0,12.0759,12.1503,12.0083,12.0286,47200.0
2010-07-16 14:00:00,17.79,17.8,17.66,17.7,100100.0,12.0286,12.0353,11.9407,11.9677,100100.0
2010-07-16 14:30:00,17.7,17.85,17.68,17.83,127900.0,11.9677,12.0691,11.9542,12.0556,127900.0
2010-07-16 15:00:00,17.83,17.93,17.83,17.93,202200.0,12.0556,12.1232,12.0556,12.1232,202200.0
2010-07-16 15:30:00,17.93,18.03,17.9,17.99,384300.0,12.1232,12.1908,12.103,12.1638,384300.0
2010-07-19 09:30:00,18.11,18.31,18.04,18.09,61800.0,12.2449,12.3802,12.1976,12.2314,61800.0
2010-07-19 10:00:00,18.08,18.09,17.84,17.9,53100.0,12.2247,12.2314,12.0624,12.103,53100.0
2010-07-19 10:30:00,17.9,18.0,17.81,17.88,83000.0,12.103,12.1706,12.0421,12.0894,83000.0
2010-07-19 11:00:00,17.88,18.05,17.81,17.98,54600.0,12.0894,12.2044,12.0421,12.157,54600.0
2010-07-19 11:30:00,17.98,18.01,17.86,17.96,174500.0,12.157,12.1773,12.0759,12.1435,174500.0
2010-07-19 12:00:00,17.96,17.99,17.87,17.97,38700.0,12.1435,12.1638,12.0827,12.1503,38700.0
2010-07-19 12:30:00,17.97,18.05,17.94,18.03,89400.0,12.1503,12.2044,12.13,12.1908,89400.0
2010-07-19 13:00:00,18.03,18.03,17.9,17.94,31300.0,12.1908,12.1908,12.103,12.13,31300.0
2010-07-19 13:30:00,17.93,18.01,17.89,17.97,22000.0,12.1232,12.1773,12.0962,12.1503,22000.0
2010-07-19 14:00:00,17.96,18.05,17.95,17.98,40000.0,12.1435,12.2044,12.1368,12.157,40000.0
2010-07-19 14:30:00,17.98,18.03,17.96,18.0,68500.0,12.157,12.1908,12.1435,12.1706,68500.0
2010-07-19 15:00:00,17.99,18.19,17.98,18.05,64200.0,12.1638,12.299,12.157,12.2044,64200.0
2010-07-19 15:30:00,18.05,18.12,17.98,18.02,157800.0,12.2044,12.2517,12.157,12.1841,157800.0
2010-07-20 09:30:00,17.87,17.89,17.62,17.66,69000.0,12.0827,12.0962,11.9136,11.9407,69000.0
2010-07-20 10:00:00,17.67,17.8,17.5,17.74,47400.0,11.9474,12.0353,11.8325,11.9948,47400.0
2010-07-20 10:30:00,17.74,17.87,17.66,17.84,40000.0,11.9948,12.0827,11.9407,12.0624,40000.0
2010-07-20 11:00:00,17.87,18.06,17.87,17.97,30700.0,12.0827,12.2111,12.0827,12.1503,30700.0
2010-07-20 11:30:00,18.0,18.03,17.83,17.89,15200.0,12.1706,12.1908,12.0556,12.0962,15200.0
2010-07-20 12:00:00,17.87,17.97,17.8,17.84,12900.0,12.0827,12.1503,12.0353,12.0624,12900.0
2010-07-20 12:30:00,17.84,17.98,17.84,17.98,15500.0,12.0624,12.157,12.0624,12.157,15500.0
2010-07-20 13:00:00,17.97,18.0,17.88,17.95,11100.0,12.1503,12.1706,12.0894,12.1368,11100.0
2010-07-20 13:30:00,17.95,18.07,17.93,18.06,73700.0,12.1368,12.2179,12.1232,12.2111,73700.0
2010-07-20 14:00:00,18.09,18.14,18.03,18.14,160700.0,12.2314,12.2652,12.1908,12.2652,160700.0
2010-07-20 14:30:00,18.14,18.26,18.1,18.15,93000.0,12.2652,12.3464,12.2382,12.272,93000.0
2010-07-20 15:00:00,18.16,18.34,18.13,18.31,69100.0,12.2787,12.4005,12.2585,12.3802,69100.0
2010-07-20 15:30:00,18.3,18.43,18.24,18.38,161300.0,12.3734,12.4613,12.3328,12.4275,161300.0
2010-07-21 09:30:00,18.59,18.67,18.17,18.26,50800.0,12.5695,12.6236,12.2855,12.3464,50800.0
2010-07-21 10:00:00,18.25,18.37,18.14,18.34,40900.0,12.3396,12.4207,12.2652,12.4005,40900.0
2010-07-21 10:30:00,18.33,18.35,18.02,18.05,47800.0,12.3937,12.4072,12.1841,12.2044,47800.0
2010-07-21 11:00:00,18.04,18.05,17.9,17.94,39900.0,12.1976,12.2044,12.103,12.13,39900.0
2010-07-21 11:30:00,17.94,18.11,17.85,18.11,28300.0,12.13,12.2449,12.0691,12.2449,28300.0
2010-07-21 12:00:00,18.14,18.24,18.11,18.22,15400.0,12.2652,12.3328,12.2449,12.3193,15400.0
2010-07-21 12:30:00,18.21,18.29,18.11,18.11,11700.0,12.3126,12.3666,12.2449,12.2449,11700.0
2010-07-21 13:00:00,18.09,18.16,18.09,18.13,17000.0,12.2314,12.2787,12.2314,12.2585,17000.0
2010-07-21 13:30:00,18.14,18.27,18.14,18.18,13200.0,12.2652,12.3531,12.2652,12.2923,13200.0
2010-07-21 14:00:00,18.17,18.18,17.75,17.88,58200.0,12.2855,12.2923,12.0015,12.0894,58200.0
2010-07-21 14:30:00,17.86,17.93,17.63,17.67,35700.0,12.0759,12.1232,11.9204,11.9474,35700.0
2010-07-21 15:00:00,17.66,17.82,17.6,17.72,71400.0,11.9407,12.0489,11.9001,11.9812,71400.0
2010-07-21 15:30:00,17.72,17.76,17.57,17.62,122800.0,11.9812,12.0083,11.8798,11.9136,122800.0
2010-07-22 09:30:00,18.02,18.35,18.0,18.29,53500.0,12.1841,12.4072,12.1706,12.3666,53500.0
2010-07-22 10:00:00,18.3,18.5,18.27,18.38,128300.0,12.3734,12.5086,12.3531,12.4275,128300.0
2010-07-22 10:30:00,18.39,18.45,18.34,18.35,65400.0,12.4343,12.4748,12.4005,12.4072,65400.0
2010-07-22 11:00:00,18.37,18.44,18.34,18.36,30000.0,12.4207,12.4681,12.4005,12.414,30000.0
2010-07-22 11:30:00,18.35,18.39,18.22,18.28,28700.0,12.4072,12.4343,12.3193,12.3599,28700.0
2010-07-22 12:00:00,18.25,18.37,18.22,18.35,45600.0,12.3396,12.4207,12.3193,12.4072,45600.0
2010-07-22 12:30:00,18.37,18.43,18.31,18.42,35200.0,12.4207,12.4613,12.3802,12.4545,35200.0
2010-07-22 13:00:00,18.41,18.44,18.39,18.39,53300.0,12.4478,12.4681,12.4343,12.4343,53300.0
2010-07-22 13:30:00,18.4,18.42,18.37,18.42,28300.0,12.441,12.4545,12.4207,12.4545,28300.0
2010-07-22 14:00:00,18.43,18.55,18.43,18.55,54900.0,12.4613,12.5424,12.4613,12.5424,54900.0
2010-07-22 14:30:00,18.55,18.57,18.48,18.52,70700.0,12.5424,12.556,12.4951,12.5222,70700.0
2010-07-22 15:00:00,18.52,18.53,18.48,18.48,96000.0,12.5222,12.5289,12.4951,12.4951,96000.0
2010-07-22 15:30:00,18.49,18.6,18.35,18.55,199600.0,12.5019,12.5763,12.4072,12.5424,199600.0
2010-07-23 09:30:00,18.48,18.58,18.25,18.45,28100.0,12.4951,12.5627,12.3396,12.4748,28100.0
2010-07-23 10:00:00,18.41,18.75,18.41,18.75,16800.0,12.4478,12.6777,12.4478,12.6777,16800.0
2010-07-23 10:30:00,18.75,18.93,18.75,18.75,23900.0,12.6777,12.7994,12.6777,12.6777,23900.0
2010-07-23 11:00:00,18.76,18.84,18.62,18.66,44000.0,12.6844,12.7385,12.5898,12.6168,44000.0
2010-07-23 11:30:00,18.67,18.77,18.61,18.68,32700.0,12.6236,12.6912,12.583,12.6303,32700.0
2010-07-23 12:00:00,18.71,18.8,18.53,18.66,35800.0,12.6506,12.7115,12.5289,12.6168,35800.0
2010-07-23 12:30:00,18.68,18.7,18.54,18.66,23900.0,12.6303,12.6439,12.5357,12.6168,23900.0
2010-07-23 13:00:00,18.65,19.08,18.55,18.97,48800.0,12.6101,12.9008,12.5424,12.8264,48800.0
2010-07-23 13:30:00,18.97,19.04,18.87,18.97,22200.0,12.8264,12.8738,12.7588,12.8264,22200.0
2010-07-23 14:00:00,18.98,19.05,18.86,18.91,12700.0,12.8332,12.8805,12.752,12.7859,12700.0
2010-07-23 14:30:00,18.91,19.0,18.86,18.97,31900.0,12.7859,12.8467,12.752,12.8264,31900.0
2010-07-23 15:00:00,18.96,19.0,18.88,18.94,56700.0,12.8197,12.8467,12.7656,12.8061,56700.0
2010-07-23 15:30:00,18.96,18.97,18.59,18.9,179500.0,12.8197,12.8264,12.5695,12.7791,179500.0
2010-07-26 09:30:00,18.85,19.15,18.8,19.11,57800.0,12.7453,12.9481,12.7115,12.9211,57800.0
2010-07-26 10:00:00,19.17,19.42,19.11,19.24,52400.0,12.9617,13.1307,12.9211,13.009,52400.0
2010-07-26 10:30:00,19.25,19.36,19.16,19.32,24800.0,13.0157,13.0901,12.9549,13.0631,24800.0
2010-07-26 11:00:00,19.31,19.5,19.31,19.49,24000.0,13.0563,13.1848,13.0563,13.178,24000.0
2010-07-26 11:30:00,19.49,19.73,19.49,19.65,35500.0,13.178,13.3403,13.178,13.2862,35500.0
2010-07-26 12:00:00,19.67,19.77,19.67,19.74,27400.0,13.2997,13.3673,13.2997,13.3471,27400.0
2010-07-26 12:30:00,19.72,19.72,19.48,19.61,26100.0,13.3335,13.3335,13.1713,13.2592,26100.0
2010-07-26 13:00:00,19.61,19.61,19.5,19.58,9500.0,13.2592,13.2592,13.1848,13.2389,9500.0
2010-07-26 13:30:00,19.6,19.63,19.53,19.57,31000.0,13.2524,13.2727,13.2051,13.2321,31000.0
2010-07-26 14:00:00,19.57,19.59,19.41,19.44,24900.0,13.2321,13.2456,13.1239,13.1442,24900.0
2010-07-26 14:30:00,19.44,19.44,19.34,19.44,28500.0,13.1442,13.1442,13.0766,13.1442,28500.0
2010-07-26 15:00:00,19.43,19.59,19.43,19.56,25500.0,13.1374,13.2456,13.1374,13.2253,25500.0
2010-07-26 15:30:00,19.55,19.61,19.52,19.61,106400.0,13.2186,13.2592,13.1983,13.2592,106400.0
2010-07-27 09:30:00,19.77,20.19,19.7,20.0,49300.0,13.3673,13.6513,13.32,13.5229,49300.0
2010-07-27 10:00:00,20.0,20.14,19.68,19.88,37600.0,13.5229,13.6175,13.3065,13.4417,37600.0
2010-07-27 10:30:00,19.9,19.94,19.81,19.88,18800.0,13.4552,13.4823,13.3944,13.4417,18800.0
2010-07-27 11:00:00,19.88,19.89,19.73,19.78,34300.0,13.4417,13.4485,13.3403,13.3741,34300.0
2010-07-27 11:30:00,19.76,19.77,19.6,19.69,28100.0,13.3606,13.3673,13.2524,13.3132,28100.0
2010-07-27 12:00:00,19.71,19.78,19.64,19.7,24900.0,13.3268,13.3741,13.2794,13.32,24900.0
2010-07-27 12:30:00,19.7,19.73,19.62,19.7,24600.0,13.32,13.3403,13.2659,13.32,24600.0
2010-07-27 13:00:00,19.69,19.73,19.61,19.61,9000.0,13.3132,13.3403,13.2592,13.2592,9000.0
2010-07-27 13:30:00,19.59,19.63,19.53,19.58,9800.0,13.2456,13.2727,13.2051,13.2389,9800.0
2010-07-27 14:00:00,19.59,19.68,19.55,19.65,12700.0,13.2456,13.3065,13.2186,13.2862,12700.0
2010-07-27 14:30:00,19.66,19.67,19.59,19.63,18000.0,13.293,13.2997,13.2456,13.2727,18000.0
2010-07-27 15:00:00,19.64,19.67,19.58,19.64,43900.0,13.2794,13.2997,13.2389,13.2794,43900.0
2010-07-27 15:30:00,19.64,19.64,19.5,19.53,111700.0,13.2794,13.2794,13.1848,13.2051,111700.0
2010-07-28 09:30:00,19.44,19.79,19.44,19.47,13900.0,13.1442,13.3809,13.1442,13.1645,13900.0
2010-07-28 10:00:00,19.47,19.55,19.29,19.39,41500.0,13.1645,13.2186,13.0428,13.1104,41500.0
2010-07-28 10:30:00,19.4,19.52,19.33,19.45,9600.0,13.1172,13.1983,13.0698,13.151,9600.0
2010-07-28 11:00:00,19.43,19.5,19.36,19.44,20100.0,13.1374,13.1848,13.0901,13.1442,20100.0
2010-07-28 11:30:00,19.42,19.5,19.39,19.46,7700.0,13.1307,13.1848,13.1104,13.1577,7700.0
2010-07-28 12:00:00,19.44,19.5,19.39,19.45,19100.0,13.1442,13.1848,13.1104,13.151,19100.0
2010-07-28 12:30:00,19.44,19.56,19.36,19.56,11700.0,13.1442,13.2253,13.0901,13.2253,11700.0
2010-07-28 13:00:00,19.56,19.6,19.43,19.45,14600.0,13.2253,13.2524,13.1374,13.151,14600.0
2010-07-28 13:30:00,19.46,19.49,19.41,19.43,19400.0,13.1577,13.178,13.1239,13.1374,19400.0
2010-07-28 14:00:00,19.43,19.44,19.3,19.4,127100.0,13.1374,13.1442,13.0496,13.1172,127100.0
2010-07-28 14:30:00,19.39,19.41,19.27,19.3,12700.0,13.1104,13.1239,13.0293,13.0496,12700.0
2010-07-28 15:00:00,19.3,19.31,19.16,19.25,23400.0,13.0496,13.0563,12.9549,13.0157,23400.0
2010-07-28 15:30:00,19.25,19.3,19.17,19.21,116900.0,13.0157,13.0496,12.9617,12.9887,116900.0
2010-07-29 09:30:00,19.38,19.53,19.3,19.35,23400.0,13.1105,13.212,13.0564,13.0903,23400.0
2010-07-29 10:00:00,19.34,19.37,19.24,19.32,23400.0,13.0835,13.1038,13.0158,13.07,23400.0
2010-07-29 10:30:00,19.29,19.39,19.24,19.34,18400.0,13.0497,13.1173,13.0158,13.0835,18400.0
2010-07-29 11:00:00,19.31,19.31,18.93,18.93,21000.0,13.0632,13.0632,12.8061,12.8061,21000.0
2010-07-29 11:30:00,18.91,19.03,18.85,18.94,26400.0,12.7926,12.8738,12.752,12.8129,26400.0
2010-07-29 12:00:00,18.94,19.03,18.83,18.95,36100.0,12.8129,12.8738,12.7385,12.8197,36100.0
2010-07-29 12:30:00,18.95,18.97,18.81,18.95,35600.0,12.8197,12.8332,12.7249,12.8197,35600.0
2010-07-29 13:00:00,18.94,18.95,18.82,18.85,19400.0,12.8129,12.8197,12.7317,12.752,19400.0
2010-07-29 13:30:00,18.91,18.98,18.91,18.95,58800.0,12.7926,12.8399,12.7926,12.8197,58800.0
2010-07-29 14:00:00,18.95,18.99,18.83,18.99,35100.0,12.8197,12.8467,12.7385,12.8467,35100.0
2010-07-29 14:30:00,18.98,19.23,18.97,19.15,47600.0,12.8399,13.0091,12.8332,12.955,47600.0
2010-07-29 15:00:00,19.14,19.23,19.05,19.19,21000.0,12.9482,13.0091,12.8873,12.982,21000.0
2010-07-29 15:30:00,19.17,19.18,18.9,18.96,104100.0,12.9685,12.9752,12.7858,12.8264,104100.0
2010-07-30 09:30:00,18.59,18.72,18.36,18.69,43400.0,12.5761,12.6641,12.4205,12.6438,43400.0
2010-07-30 10:00:00,18.72,19.02,18.72,18.89,19000.0,12.6641,12.867,12.6641,12.7791,19000.0
2010-07-30 10:30:00,18.92,19.03,18.85,18.94,34400.0,12.7994,12.8738,12.752,12.8129,34400.0
2010-07-30 11:00:00,18.96,19.01,18.85,18.88,12800.0,12.8264,12.8602,12.752,12.7723,12800.0
2010-07-30 11:30:00,18.88,18.88,18.62,18.83,32600.0,12.7723,12.7723,12.5964,12.7385,32600.0
2010-07-30 12:00:00,18.84,18.86,18.79,18.82,9800.0,12.7452,12.7588,12.7114,12.7317,9800.0
2010-07-30 12:30:00,18.83,18.83,18.67,18.73,15600.0,12.7385,12.7385,12.6302,12.6708,15600.0
2010-07-30 13:00:00,18.72,18.73,18.59,18.64,10600.0,12.6641,12.6708,12.5761,12.6099,10600.0
2010-07-30 13:30:00,18.64,18.64,18.5,18.53,20400.0,12.6099,12.6099,12.5152,12.5355,20400.0
2010-07-30 14:00:00,18.52,18.68,18.47,18.65,59700.0,12.5288,12.637,12.4949,12.6167,59700.0
2010-07-30 14:30:00,18.64,18.73,18.55,18.64,37500.0,12.6099,12.6708,12.5491,12.6099,37500.0
2010-07-30 15:00:00,18.65,18.88,18.6,18.86,39400.0,12.6167,12.7723,12.5829,12.7588,39400.0
2010-07-30 15:30:00,18.85,18.85,18.61,18.62,81000.0,12.752,12.752,12.5896,12.5964,81000.0
2010-08-02 09:30:00,19.07,19.25,19.01,19.02,47800.0,12.9008,13.0226,12.8602,12.867,47800.0
2010-08-02 10:00:00,19.04,19.1,18.96,19.09,136100.0,12.8805,12.9211,12.8264,12.9144,136100.0
2010-08-02 10:30:00,19.1,19.21,19.08,19.14,41200.0,12.9211,12.9955,12.9076,12.9482,41200.0
2010-08-02 11:00:00,19.14,19.16,19.08,19.1,11500.0,12.9482,12.9617,12.9076,12.9211,11500.0
2010-08-02 11:30:00,19.11,19.19,19.1,19.14,9700.0,12.9279,12.982,12.9211,12.9482,9700.0
2010-08-02 12:00:00,19.16,19.16,18.87,18.88,13300.0,12.9617,12.9617,12.7655,12.7723,13300.0
2010-08-02 12:30:00,18.89,18.92,18.7,18.82,20700.0,12.7791,12.7994,12.6505,12.7317,20700.0
2010-08-02 13:00:00,18.82,18.93,18.82,18.91,12600.0,12.7317,12.8061,12.7317,12.7926,12600.0
2010-08-02 13:30:00,18.9,19.05,18.82,19.01,16100.0,12.7858,12.8873,12.7317,12.8602,16100.0
2010-08-02 14:00:00,19.0,19.08,18.99,19.02,24000.0,12.8535,12.9076,12.8467,12.867,24000.0
2010-08-02 14:30:00,19.02,19.15,19.02,19.15,25400.0,12.867,12.955,12.867,12.955,25400.0
2010-08-02 15:00:00,19.14,19.2,19.08,19.19,29200.0,12.9482,12.9888,12.9076,12.982,29200.0
2010-08-02 15:30:00,19.19,19.21,19.09,19.2,126200.0,12.982,12.9955,12.9144,12.9888,126200.0
2010-08-03 09:30:00,19.02,19.04,18.78,18.85,13600.0,12.867,12.8805,12.7046,12.752,13600.0
2010-08-03 10:00:00,18.82,18.82,18.63,18.65,37200.0,12.7317,12.7317,12.6032,12.6167,37200.0
2010-08-03 10:30:00,18.64,18.97,18.64,18.88,63600.0,12.6099,12.8332,12.6099,12.7723,63600.0
2010-08-03 11:00:00,18.89,19.08,18.88,19.03,20400.0,12.7791,12.9076,12.7723,12.8738,20400.0
2010-08-03 11:30:00,19.06,19.22,19.06,19.16,24200.0,12.8941,13.0023,12.8941,12.9617,24200.0
2010-08-03 12:00:00,19.16,19.16,18.89,18.89,13300.0,12.9617,12.9617,12.7791,12.7791,13300.0
2010-08-03 12:30:00,18.89,19.06,18.89,19.02,10700.0,12.7791,12.8941,12.7791,12.867,10700.0
2010-08-03 13:00:00,19.0,19.01,18.81,18.84,10900.0,12.8535,12.8602,12.7249,12.7452,10900.0
2010-08-03 13:30:00,18.85,18.87,18.78,18.81,15300.0,12.752,12.7655,12.7046,12.7249,15300.0
2010-08-03 14:00:00,18.8,18.9,18.79,18.89,13800.0,12.7182,12.7858,12.7114,12.7791,13800.0
2010-08-03 14:30:00,18.89,18.94,18.79,18.83,13700.0,12.7791,12.8129,12.7114,12.7385,13700.0
2010-08-03 15:00:00,18.83,18.87,18.69,18.72,18700.0,12.7385,12.7655,12.6438,12.6641,18700.0
2010-08-03 15:30:00,18.71,18.75,18.56,18.64,102600.0,12.6573,12.6844,12.5558,12.6099,102600.0
2010-08-04 09:30:00,18.69,18.92,18.68,18.91,26600.0,12.6438,12.7994,12.637,12.7926,26600.0
2010-08-04 10:00:00,18.91,19.03,18.9,18.99,71700.0,12.7926,12.8738,12.7858,12.8467,71700.0
2010-08-04 10:30:00,19.0,19.04,18.93,18.95,49300.0,12.8535,12.8805,12.8061,12.8197,49300.0
2010-08-04 11:00:00,18.95,19.11,18.93,19.09,31200.0,12.8197,12.9279,12.8061,12.9144,31200.0
2010-08-04 11:30:00,19.09,19.15,19.02,19.1,38100.0,12.9144,12.955,12.867,12.9211,38100.0
2010-08-04 12:00:00,19.1,19.22,19.09,19.16,44200.0,12.9211,13.0023,12.9144,12.9617,44200.0
2010-08-04 12:30:00,19.15,19.16,19.08,19.09,33300.0,12.955,12.9617,12.9076,12.9144,33300.0
2010-08-04 13:00:00,19.09,19.18,19.07,19.18,116500.0,12.9144,12.9752,12.9008,12.9752,116500.0
2010-08-04 13:30:00,19.17,19.23,19.13,19.18,30800.0,12.9685,13.0091,12.9414,12.9752,30800.0
2010-08-04 14:00:00,19.17,19.24,19.0,19.01,40900.0,12.9685,13.0158,12.8535,12.8602,40900.0
2010-08-04 14:30:00,19.03,19.09,19.0,19.06,38200.0,12.8738,12.9144,12.8535,12.8941,38200.0
2010-08-04 15:00:00,19.05,19.14,19.02,19.11,74700.0,12.8873,12.9482,12.867,12.9279,74700.0
2010-08-04 15:30:00,19.11,19.15,19.08,19.1,117900.0,12.9279,12.955,12.9076,12.9211,117900.0
2010-08-05 09:30:00,18.94,19.23,18.91,19.12,40500.0,12.8129,13.0091,12.7926,12.9347,40500.0
2010-08-05 10:00:00,19.12,19.17,19.03,19.03,27100.0,12.9347,12.9685,12.8738,12.8738,27100.0
2010-08-05 10:30:00,19.04,19.07,18.85,18.85,41200.0,12.8805,12.9008,12.752,12.752,41200.0
2010-08-05 11:00:00,18.85,19.06,18.82,19.04,29700.0,12.752,12.8941,12.7317,12.8805,29700.0
2010-08-05 11:30:00,19.06,19.09,18.91,18.91,23900.0,12.8941,12.9144,12.7926,12.7926,23900.0
2010-08-05 12:00:00,18.91,18.99,18.83,18.89,38400.0,12.7926,12.8467,12.7385,12.7791,38400.0
2010-08-05 12:30:00,18.87,18.91,18.81,18.81,24700.0,12.7655,12.7926,12.7249,12.7249,24700.0
2010-08-05 13:00:00,18.81,18.83,18.75,18.81,27700.0,12.7249,12.7385,12.6844,12.7249,27700.0
2010-08-05 13:30:00,18.8,18.92,18.79,18.9,26900.0,12.7182,12.7994,12.7114,12.7858,26900.0
2010-08-05 14:00:00,18.91,18.95,18.89,18.91,26300.0,12.7926,12.8197,12.7791,12.7926,26300.0
2010-08-05 14:30:00,18.91,18.95,18.88,18.89,28400.0,12.7926,12.8197,12.7723,12.7791,28400.0
2010-08-05 15:00:00,18.89,19.0,18.88,18.93,36100.0,12.7791,12.8535,12.7723,12.8061,36100.0
2010-08-05 15:30:00,18.93,18.93,18.83,18.86,99300.0,12.8061,12.8061,12.7385,12.7588,99300.0
2010-08-06 09:30:00,18.52,18.65,18.46,18.61,23500.0,12.5288,12.6167,12.4882,12.5896,23500.0
2010-08-06 10:00:00,18.65,18.66,18.5,18.51,24600.0,12.6167,12.6235,12.5152,12.522,24600.0
2010-08-06 10:30:00,18.54,18.55,18.11,18.16,41400.0,12.5423,12.5491,12.2514,12.2852,41400.0
2010-08-06 11:00:00,18.15,18.16,18.05,18.08,55500.0,12.2785,12.2852,12.2108,12.2311,55500.0
2010-08-06 11:30:00,18.07,18.21,18.04,18.12,20200.0,12.2243,12.319,12.204,12.2582,20200.0
2010-08-06 12:00:00,18.15,18.16,18.0,18.02,16600.0,12.2785,12.2852,12.177,12.1905,16600.0
2010-08-06 12:30:00,18.02,18.07,17.99,17.99,27100.0,12.1905,12.2243,12.1702,12.1702,27100.0
2010-08-06 13:00:00,18.0,18.03,17.92,17.95,28200.0,12.177,12.1973,12.1229,12.1432,28200.0
2010-08-06 13:30:00,17.95,17.98,17.91,17.98,12700.0,12.1432,12.1634,12.1161,12.1634,12700.0
2010-08-06 14:00:00,18.0,18.0,17.91,17.96,26100.0,12.177,12.177,12.1161,12.1499,26100.0
2010-08-06 14:30:00,17.96,18.08,17.87,18.01,53700.0,12.1499,12.2311,12.089,12.1837,53700.0
2010-08-06 15:00:00,18.03,18.19,18.02,18.18,52600.0,12.1973,12.3055,12.1905,12.2987,52600.0
2010-08-06 15:30:00,18.18,18.24,18.12,18.18,106400.0,12.2987,12.3393,12.2582,12.2987,106400.0
2010-08-09 09:30:00,18.36,18.52,18.25,18.27,61000.0,12.4205,12.5288,12.3461,12.3596,61000.0
2010-08-09 10:00:00,18.28,18.31,18.21,18.25,13800.0,12.3664,12.3867,12.319,12.3461,13800.0
2010-08-09 10:30:00,18.26,18.35,18.24,18.35,22600.0,12.3529,12.4138,12.3393,12.4138,22600.0
2010-08-09 11:00:00,18.37,18.48,18.34,18.45,21600.0,12.4273,12.5017,12.407,12.4814,21600.0
2010-08-09 11:30:00,18.45,18.6,18.44,18.6,43000.0,12.4814,12.5829,12.4746,12.5829,43000.0
2010-08-09 12:00:00,18.59,18.61,18.52,18.52,19500.0,12.5761,12.5896,12.5288,12.5288,19500.0
2010-08-09 12:30:00,18.5,18.56,18.5,18.55,14900.0,12.5152,12.5558,12.5152,12.5491,14900.0
2010-08-09 13:00:00,18.53,18.54,18.49,18.51,16000.0,12.5355,12.5423,12.5085,12.522,16000.0
2010-08-09 13:30:00,18.51,18.51,18.43,18.47,25400.0,12.522,12.522,12.4679,12.4949,25400.0
2010-08-09 14:00:00,18.48,18.53,18.44,18.51,25900.0,12.5017,12.5355,12.4746,12.522,25900.0
2010-08-09 14:30:00,18.51,18.58,18.49,18.55,54700.0,12.522,12.5693,12.5085,12.5491,54700.0
2010-08-09 15:00:00,18.55,18.55,18.44,18.45,24200.0,12.5491,12.5491,12.4746,12.4814,24200.0
2010-08-09 15:30:00,18.47,18.54,18.46,18.47,78600.0,12.4949,12.5423,12.4882,12.4949,78600.0
2010-08-10 09:30:00,18.26,18.38,17.94,17.99,48100.0,12.3529,12.434,12.1364,12.1702,48100.0
2010-08-10 10:00:00,17.99,18.01,17.94,17.96,66900.0,12.1702,12.1837,12.1364,12.1499,66900.0
2010-08-10 10:30:00,17.97,18.07,17.95,18.05,28800.0,12.1567,12.2243,12.1432,12.2108,28800.0
2010-08-10 11:00:00,18.06,18.15,18.06,18.13,24200.0,12.2176,12.2785,12.2176,12.2649,24200.0
2010-08-10 11:30:00,18.13,18.2,18.12,18.13,38400.0,12.2649,12.3123,12.2582,12.2649,38400.0
2010-08-10 12:00:00,18.13,18.13,18.07,18.09,22800.0,12.2649,12.2649,12.2243,12.2379,22800.0
2010-08-10 12:30:00,18.07,18.11,18.02,18.04,27000.0,12.2243,12.2514,12.1905,12.204,27000.0
2010-08-10 13:00:00,18.04,18.04,17.9,17.93,27700.0,12.204,12.204,12.1093,12.1296,27700.0
2010-08-10 13:30:00,17.92,18.01,17.92,17.99,19800.0,12.1229,12.1837,12.1229,12.1702,19800.0
2010-08-10 14:00:00,17.98,18.1,17.97,18.09,83300.0,12.1634,12.2446,12.1567,12.2379,83300.0
2010-08-10 14:30:00,18.1,18.3,18.09,18.26,68700.0,12.2446,12.3799,12.2379,12.3529,68700.0
2010-08-10 15:00:00,18.25,18.35,18.04,18.09,57300.0,12.3461,12.4138,12.204,12.2379,57300.0
2010-08-10 15:30:00,18.09,18.26,18.03,18.07,90800.0,12.2379,12.3529,12.1973,12.2243,90800.0
2010-08-11 09:30:00,17.61,17.61,17.27,17.38,90000.0,11.9131,11.9131,11.6831,11.7575,90000.0
2010-08-11 10:00:00,17.36,17.5,17.32,17.32,67800.0,11.744,11.8387,11.717,11.717,67800.0
2010-08-11 10:30:00,17.32,17.32,17.0,17.15,110900.0,11.717,11.717,11.5005,11.602,110900.0
2010-08-11 11:00:00,17.15,17.17,16.96,17.05,65800.0,11.602,11.6155,11.4734,11.5343,65800.0
2010-08-11 11:30:00,17.03,17.17,17.03,17.09,29900.0,11.5208,11.6155,11.5208,11.5614,29900.0
2010-08-11 12:00:00,17.09,17.1,17.0,17.0,29900.0,11.5614,11.5681,11.5005,11.5005,29900.0
2010-08-11 12:30:00,17.0,17.1,17.0,17.1,70900.0,11.5005,11.5681,11.5005,11.5681,70900.0
2010-08-11 13:00:00,17.09,17.22,17.08,17.17,55900.0,11.5614,11.6493,11.5546,11.6155,55900.0
2010-08-11 13:30:00,17.18,17.18,17.09,17.11,51600.0,11.6222,11.6222,11.5614,11.5749,51600.0
2010-08-11 14:00:00,17.1,17.17,17.09,17.15,40000.0,11.5681,11.6155,11.5614,11.602,40000.0
2010-08-11 14:30:00,17.15,17.17,17.02,17.08,70200.0,11.602,11.6155,11.514,11.5546,70200.0
2010-08-11 15:00:00,17.06,17.13,17.04,17.13,56900.0,11.5411,11.5884,11.5275,11.5884,56900.0
2010-08-11 15:30:00,17.11,17.2,17.02,17.08,150200.0,11.5749,11.6358,11.514,11.5546,150200.0
2010-08-12 09:30:00,16.85,17.08,16.58,16.99,53200.0,11.399,11.5546,11.2163,11.4937,53200.0
2010-08-12 10:00:00,16.98,17.06,16.9,16.94,57500.0,11.4869,11.5411,11.4328,11.4599,57500.0
2010-08-12 10:30:00,16.95,17.08,16.94,17.0,32600.0,11.4667,11.5546,11.4599,11.5005,32600.0
2010-08-12 11:00:00,17.01,17.08,16.97,17.06,27100.0,11.5072,11.5546,11.4802,11.5411,27100.0
2010-08-12 11:30:00,17.07,17.07,16.98,16.99,30400.0,11.5478,11.5478,11.4869,11.4937,30400.0
2010-08-12 12:00:00,16.97,17.08,16.97,17.01,62000.0,11.4802,11.5546,11.4802,11.5072,62000.0
2010-08-12 12:30:00,17.02,17.13,17.0,17.13,73100.0,11.514,11.5884,11.5005,11.5884,73100.0
2010-08-12 13:00:00,17.13,17.15,17.02,17.04,53000.0,11.5884,11.602,11.514,11.5275,53000.0
2010-08-12 13:30:00,17.03,17.05,16.99,17.02,35600.0,11.5208,11.5343,11.4937,11.514,35600.0
2010-08-12 14:00:00,17.02,17.07,16.99,17.01,37300.0,11.514,11.5478,11.4937,11.5072,37300.0
2010-08-12 14:30:00,17.0,17.11,16.95,17.09,41300.0,11.5005,11.5749,11.4667,11.5614,41300.0
2010-08-12 15:00:00,17.1,17.16,17.06,17.09,44100.0,11.5681,11.6087,11.5411,11.5614,44100.0
2010-08-12 15:30:00,17.09,17.13,16.98,16.99,124100.0,11.5614,11.5884,11.4869,11.4937,124100.0
2010-08-13 09:30:00,16.9,16.96,16.75,16.89,24000.0,11.4328,11.4734,11.3314,11.4261,24000.0
2010-08-13 10:00:00,16.88,17.0,16.68,16.72,49600.0,11.4193,11.5005,11.284,11.3111,49600.0
2010-08-13 10:30:00,16.71,16.72,16.51,16.59,50400.0,11.3043,11.3111,11.169,11.2231,50400.0
2010-08-13 11:00:00,16.6,16.66,16.51,16.57,42000.0,11.2299,11.2705,11.169,11.2096,42000.0
2010-08-13 11:30:00,16.57,16.58,16.45,16.49,52300.0,11.2096,11.2163,11.1284,11.1555,52300.0
2010-08-13 12:00:00,16.52,16.6,16.49,16.58,19000.0,11.1758,11.2299,11.1555,11.2163,19000.0
2010-08-13 12:30:00,16.59,16.59,16.52,16.58,14400.0,11.2231,11.2231,11.1758,11.2163,14400.0
2010-08-13 13:00:00,16.56,16.59,16.52,16.58,22900.0,11.2028,11.2231,11.1758,11.2163,22900.0
2010-08-13 13:30:00,16.58,16.62,16.54,16.56,25100.0,11.2163,11.2434,11.1893,11.2028,25100.0
2010-08-13 14:00:00,16.55,16.61,16.53,16.58,23900.0,11.1961,11.2366,11.1825,11.2163,23900.0
2010-08-13 14:30:00,16.58,16.58,16.42,16.42,55100.0,11.2163,11.2163,11.1081,11.1081,55100.0
2010-08-13 15:00:00,16.44,16.52,16.42,16.46,61200.0,11.1216,11.1758,11.1081,11.1352,61200.0
2010-08-13 15:30:00,16.45,16.53,16.38,16.42,155400.0,11.1284,11.1825,11.081,11.1081,155400.0
2010-08-16 09:30:00,16.28,16.44,16.2,16.4,29000.0,11.0134,11.1216,10.9593,11.0946,29000.0
2010-08-16 10:00:00,16.36,16.54,16.33,16.53,14800.0,11.0675,11.1893,11.0472,11.1825,14800.0
2010-08-16 10:30:00,16.53,16.71,16.53,16.57,32400.0,11.1825,11.3043,11.1825,11.2096,32400.0
2010-08-16 11:00:00,16.59,16.61,16.52,16.61,44600.0,11.2231,11.2366,11.1758,11.2366,44600.0
2010-08-16 11:30:00,16.61,16.8,16.59,16.69,90200.0,11.2366,11.3652,11.2231,11.2908,90200.0
2010-08-16 12:00:00,16.68,16.73,16.65,16.72,25500.0,11.284,11.3178,11.2637,11.3111,25500.0
2010-08-16 12:30:00,16.73,16.73,16.68,16.69,16500.0,11.3178,11.3178,11.284,11.2908,16500.0
2010-08-16 13:00:00,16.7,16.74,16.62,16.64,14800.0,11.2975,11.3246,11.2434,11.2569,14800.0
2010-08-16 13:30:00,16.65,16.69,16.61,16.64,11900.0,11.2637,11.2908,11.2366,11.2569,11900.0
2010-08-16 14:00:00,16.66,16.68,16.5,16.59,11100.0,11.2705,11.284,11.1622,11.2231,11100.0
2010-08-16 14:30:00,16.6,16.6,16.45,16.46,22000.0,11.2299,11.2299,11.1284,11.1352,22000.0
2010-08-16 15:00:00,16.48,16.51,16.38,16.5,29000.0,11.1487,11.169,11.081,11.1622,29000.0
2010-08-16 15:30:00,16.49,16.53,16.45,16.49,98600.0,11.1555,11.1825,11.1284,11.1555,98600.0
2010-08-17 09:30:00,16.77,16.98,16.62,16.72,51400.0,11.3449,11.4869,11.2434,11.3111,51400.0
2010-08-17 10:00:00,16.75,16.75,16.5,16.5,37300.0,11.3314,11.3314,11.1622,11.1622,37300.0
2010-08-17 10:30:00,16.5,16.77,16.42,16.75,37000.0,11.1622,11.3449,11.1081,11.3314,37000.0
2010-08-17 11:00:00,16.77,16.96,16.75,16.8,25900.0,11.3449,11.4734,11.3314,11.3652,25900.0
2010-08-17 11:30:00,16.8,16.85,16.72,16.72,37600.0,11.3652,11.399,11.3111,11.3111,37600.0
2010-08-17 12:00:00,16.74,16.75,16.55,16.58,19800.0,11.3246,11.3314,11.1961,11.2163,19800.0
2010-08-17 12:30:00,16.56,16.63,16.55,16.62,12600.0,11.2028,11.2502,11.1961,11.2434,12600.0
2010-08-17 13:00:00,16.62,16.82,16.58,16.79,15200.0,11.2434,11.3787,11.2163,11.3584,15200.0
2010-08-17 13:30:00,16.8,16.8,16.68,16.7,26700.0,11.3652,11.3652,11.284,11.2975,26700.0
2010-08-17 14:00:00,16.72,16.83,16.72,16.81,41900.0,11.3111,11.3855,11.3111,11.3719,41900.0
2010-08-17 14:30:00,16.8,16.81,16.7,16.74,53100.0,11.3652,11.3719,11.2975,11.3246,53100.0
2010-08-17 15:00:00,16.75,16.89,16.72,16.85,92100.0,11.3314,11.4261,11.3111,11.399,92100.0
2010-08-17 15:30:00,16.85,16.85,16.68,16.68,160400.0,11.399,11.399,11.284,11.284,160400.0
2010-08-18 09:30:00,16.6,16.62,16.38,16.49,41000.0,11.2299,11.2434,11.081,11.1555,41000.0
2010-08-18 10:00:00,16.49,16.7,16.42,16.43,39300.0,11.1555,11.2975,11.1081,11.1149,39300.0
2010-08-18 10:30:00,16.45,16.64,16.44,16.61,24200.0,11.1284,11.2569,11.1216,11.2366,24200.0
2010-08-18 11:00:00,16.61,16.77,16.59,16.66,15500.0,11.2366,11.3449,11.2231,11.2705,15500.0
2010-08-18 11:30:00,16.65,16.73,16.61,16.63,12500.0,11.2637,11.3178,11.2366,11.2502,12500.0
2010-08-18 12:00:00,16.64,16.67,16.58,16.58,24000.0,11.2569,11.2772,11.2163,11.2163,24000.0
2010-08-18 12:30:00,16.59,16.82,16.52,16.81,31400.0,11.2231,11.3787,11.1758,11.3719,31400.0
2010-08-18 13:00:00,16.81,16.85,16.72,16.74,19300.0,11.3719,11.399,11.3111,11.3246,19300.0
2010-08-18 13:30:00,16.76,16.78,16.72,16.76,9700.0,11.3381,11.3516,11.3111,11.3381,9700.0
2010-08-18 14:00:00,16.78,16.81,16.68,16.71,26800.0,11.3516,11.3719,11.284,11.3043,26800.0
2010-08-18 14:30:00,16.71,16.76,16.68,16.73,44700.0,11.3043,11.3381,11.284,11.3178,44700.0
2010-08-18 15:00:00,16.74,16.76,16.69,16.71,77800.0,11.3246,11.3381,11.2908,11.3043,77800.0
2010-08-18 15:30:00,16.7,16.78,16.7,16.76,128100.0,11.2975,11.3516,11.2975,11.3381,128100.0
2010-08-19 09:30:00,17.03,17.7,16.95,17.52,223400.0,11.5208,11.974,11.4667,11.8523,223400.0
2010-08-19 10:00:00,17.51,17.52,17.21,17.37,78100.0,11.8455,11.8523,11.6425,11.7508,78100.0
2010-08-19 10:30:00,17.37,17.44,17.24,17.26,55100.0,11.7508,11.7981,11.6628,11.6764,55100.0
2010-08-19 11:00:00,17.26,17.3,17.14,17.26,62600.0,11.6764,11.7034,11.5952,11.6764,62600.0
2010-08-19 11:30:00,17.26,17.28,16.95,17.03,97700.0,11.6764,11.6899,11.4667,11.5208,97700.0
2010-08-19 12:00:00,17.03,17.12,17.0,17.09,23400.0,11.5208,11.5817,11.5005,11.5614,23400.0
2010-08-19 12:30:00,17.1,17.24,17.06,17.12,27400.0,11.5681,11.6628,11.5411,11.5817,27400.0
2010-08-19 13:00:00,17.14,17.19,17.12,17.15,31000.0,11.5952,11.629,11.5817,11.602,31000.0
2010-08-19 13:30:00,17.14,17.16,17.1,17.13,39000.0,11.5952,11.6087,11.5681,11.5884,39000.0
2010-08-19 14:00:00,17.13,17.22,17.09,17.15,39700.0,11.5884,11.6493,11.5614,11.602,39700.0
2010-08-19 14:30:00,17.16,17.21,17.13,17.14,45100.0,11.6087,11.6425,11.5884,11.5952,45100.0
2010-08-19 15:00:00,17.13,17.25,17.06,17.06,136300.0,11.5884,11.6696,11.5411,11.5411,136300.0
2010-08-19 15:30:00,17.06,17.13,16.96,16.97,164800.0,11.5411,11.5884,11.4734,11.4802,164800.0
2010-08-20 09:30:00,16.83,16.93,16.56,16.64,73400.0,11.3855,11.4531,11.2028,11.2569,73400.0
2010-08-20 10:00:00,16.63,16.67,16.45,16.48,34500.0,11.2502,11.2772,11.1284,11.1487,34500.0
2010-08-20 10:30:00,16.49,16.55,16.37,16.48,29700.0,11.1555,11.1961,11.0743,11.1487,29700.0
2010-08-20 11:00:00,16.48,16.49,16.4,16.44,49000.0,11.1487,11.1555,11.0946,11.1216,49000.0
2010-08-20 11:30:00,16.44,16.48,16.27,16.3,33100.0,11.1216,11.1487,11.0066,11.0269,33100.0
2010-08-20 12:00:00,16.31,16.46,16.31,16.45,27100.0,11.0337,11.1352,11.0337,11.1284,27100.0
2010-08-20 12:30:00,16.45,16.46,16.36,16.42,27300.0,11.1284,11.1352,11.0675,11.1081,27300.0
2010-08-20 13:00:00,16.41,16.6,16.41,16.6,33700.0,11.1013,11.2299,11.1013,11.2299,33700.0
2010-08-20 13:30:00,16.6,16.69,16.58,16.64,55800.0,11.2299,11.2908,11.2163,11.2569,55800.0
2010-08-20 14:00:00,16.65,16.79,16.65,16.76,33900.0,11.2637,11.3584,11.2637,11.3381,33900.0
2010-08-20 14:30:00,16.76,16.94,16.76,16.83,35400.0,11.3381,11.4599,11.3381,11.3855,35400.0
2010-08-20 15:00:00,16.83,16.91,16.75,16.89,36800.0,11.3855,11.4396,11.3314,11.4261,36800.0
2010-08-20 15:30:00,16.88,16.92,16.84,16.9,68400.0,11.4193,11.4464,11.3922,11.4328,68400.0
2010-08-23 09:30:00,16.99,17.07,16.85,16.9,29700.0,11.4937,11.5478,11.399,11.4328,29700.0
2010-08-23 10:00:00,16.91,16.92,16.61,16.63,34600.0,11.4396,11.4464,11.2366,11.2502,34600.0
2010-08-23 10:30:00,16.63,16.7,16.48,16.52,27200.0,11.2502,11.2975,11.1487,11.1758,27200.0
2010-08-23 11:00:00,16.53,16.53,16.27,16.28,45300.0,11.1825,11.1825,11.0066,11.0134,45300.0
2010-08-23 11:30:00,16.29,16.34,16.25,16.28,31500.0,11.0202,11.054,10.9931,11.0134,31500.0
2010-08-23 12:00:00,16.28,16.44,16.28,16.41,21300.0,11.0134,11.1216,11.0134,11.1013,21300.0
2010-08-23 12:30:00,16.41,16.45,16.34,16.34,24200.0,11.1013,11.1284,11.054,11.054,24200.0
2010-08-23 13:00:00,16.34,16.41,16.3,16.38,19500.0,11.054,11.1013,11.0269,11.081,19500.0
2010-08-23 13:30:00,16.38,16.38,16.25,16.31,33600.0,11.081,11.081,10.9931,11.0337,33600.0
2010-08-23 14:00:00,16.32,16.42,16.3,16.3,37600.0,11.0405,11.1081,11.0269,11.0269,37600.0
2010-08-23 14:30:00,16.3,16.36,16.29,16.31,43800.0,11.0269,11.0675,11.0202,11.0337,43800.0
2010-08-23 15:00:00,16.31,16.37,16.29,16.31,55500.0,11.0337,11.0743,11.0202,11.0337,55500.0
2010-08-23 15:30:00,16.31,16.31,16.13,16.2,169600.0,11.0337,11.0337,10.9119,10.9593,169600.0
2010-08-24 09:30:00,15.89,15.9,15.72,15.87,57100.0,10.7496,10.7563,10.6346,10.736,57100.0
2010-08-24 10:00:00,15.84,16.02,15.73,15.94,62400.0,10.7157,10.8375,10.6413,10.7834,62400.0
2010-08-24 10:30:00,15.92,15.92,15.69,15.8,40500.0,10.7699,10.7699,10.6143,10.6887,40500.0
2010-08-24 11:00:00,15.78,15.89,15.72,15.89,65300.0,10.6752,10.7496,10.6346,10.7496,65300.0
2010-08-24 11:30:00,15.9,16.22,15.89,16.18,51900.0,10.7563,10.9728,10.7496,10.9457,51900.0
2010-08-24 12:00:00,16.17,16.52,16.16,16.3,136300.0,10.939,11.1758,10.9322,11.0269,136300.0
2010-08-24 12:30:00,16.31,16.39,16.11,16.11,34400.0,11.0337,11.0878,10.8984,10.8984,34400.0
2010-08-24 13:00:00,16.11,16.22,16.06,16.2,28300.0,10.8984,10.9728,10.8646,10.9593,28300.0
2010-08-24 13:30:00,16.2,16.2,15.99,16.04,24600.0,10.9593,10.9593,10.8172,10.851,24600.0
2010-08-24 14:00:00,16.05,16.18,16.02,16.1,30100.0,10.8578,10.9457,10.8375,10.8916,30100.0
2010-08-24 14:30:00,16.11,16.27,16.11,16.25,25500.0,10.8984,11.0066,10.8984,10.9931,25500.0
2010-08-24 15:00:00,16.27,16.31,16.19,16.21,50900.0,11.0066,11.0337,10.9525,10.966,50900.0
2010-08-24 15:30:00,16.22,16.27,16.09,16.09,116900.0,10.9728,11.0066,10.8849,10.8849,116900.0
2010-08-25 09:30:00,15.94,15.99,15.64,15.73,18900.0,10.7834,10.8172,10.5804,10.6413,18900.0
2010-08-25 10:00:00,15.72,15.85,15.65,15.68,29300.0,10.6346,10.7225,10.5872,10.6075,29300.0
2010-08-25 10:30:00,15.69,15.86,15.6,15.85,13300.0,10.6143,10.7293,10.5534,10.7225,13300.0
2010-08-25 11:00:00,15.83,15.93,15.77,15.93,11200.0,10.709,10.7766,10.6684,10.7766,11200.0
2010-08-25 11:30:00,15.9,15.91,15.82,15.88,8600.0,10.7563,10.7631,10.7022,10.7428,8600.0
2010-08-25 12:00:00,15.89,15.9,15.78,15.79,11100.0,10.7496,10.7563,10.6752,10.6819,11100.0
2010-08-25 12:30:00,15.79,15.79,15.64,15.64,16000.0,10.6819,10.6819,10.5804,10.5804,16000.0
2010-08-25 13:00:00,15.64,15.71,15.63,15.64,48900.0,10.5804,10.6278,10.5737,10.5804,48900.0
2010-08-25 13:30:00,15.63,15.81,15.63,15.8,22800.0,10.5737,10.6954,10.5737,10.6887,22800.0
2010-08-25 14:00:00,15.81,15.89,15.76,15.76,63800.0,10.6954,10.7496,10.6616,10.6616,63800.0
2010-08-25 14:30:00,15.77,15.91,15.76,15.89,44500.0,10.6684,10.7631,10.6616,10.7496,44500.0
2010-08-25 15:00:00,15.87,15.92,15.76,15.77,38900.0,10.736,10.7699,10.6616,10.6684,38900.0
2010-08-25 15:30:00,15.77,16.01,15.77,15.95,97700.0,10.6684,10.8307,10.6684,10.7902,97700.0
2010-08-26 09:30:00,16.01,16.1,15.93,15.99,22600.0,10.8307,10.8916,10.7766,10.8172,22600.0
2010-08-26 10:00:00,16.0,16.17,15.99,16.12,34800.0,10.824,10.939,10.8172,10.9052,34800.0
2010-08-26 10:30:00,16.12,16.31,16.07,16.28,24100.0,10.9052,11.0337,10.8713,11.0134,24100.0
2010-08-26 11:00:00,16.26,16.29,16.14,16.27,24300.0,10.9999,11.0202,10.9187,11.0066,24300.0
2010-08-26 11:30:00,16.27,16.32,16.19,16.32,29100.0,11.0066,11.0405,10.9525,11.0405,29100.0
2010-08-26 12:00:00,16.31,16.32,16.21,16.26,18600.0,11.0337,11.0405,10.966,10.9999,18600.0
2010-08-26 12:30:00,16.24,16.27,16.16,16.21,22600.0,10.9863,11.0066,10.9322,10.966,22600.0
2010-08-26 13:00:00,16.24,16.25,16.16,16.22,30700.0,10.9863,10.9931,10.9322,10.9728,30700.0
2010-08-26 13:30:00,16.22,16.25,16.07,16.09,19100.0,10.9728,10.9931,10.8713,10.8849,19100.0
2010-08-26 14:00:00,16.1,16.11,16.0,16.1,26800.0,10.8916,10.8984,10.824,10.8916,26800.0
2010-08-26 14:30:00,16.08,16.09,15.93,15.96,40900.0,10.8781,10.8849,10.7766,10.7969,40900.0
2010-08-26 15:00:00,15.96,16.06,15.91,16.02,66600.0,10.7969,10.8646,10.7631,10.8375,66600.0
2010-08-26 15:30:00,16.03,16.08,15.89,15.91,90300.0,10.8443,10.8781,10.7496,10.7631,90300.0
2010-08-27 09:30:00,16.03,16.06,15.76,15.78,27700.0,10.8443,10.8646,10.6616,10.6752,27700.0
2010-08-27 10:00:00,15.84,16.07,15.7,16.07,20700.0,10.7157,10.8713,10.621,10.8713,20700.0
2010-08-27 10:30:00,16.07,16.22,16.03,16.09,33000.0,10.8713,10.9728,10.8443,10.8849,33000.0
2010-08-27 11:00:00,16.1,16.35,16.1,16.28,18500.0,10.8916,11.0608,10.8916,11.0134,18500.0
2010-08-27 11:30:00,16.3,16.33,16.19,16.22,11700.0,11.0269,11.0472,10.9525,10.9728,11700.0
2010-08-27 12:00:00,16.21,16.35,16.19,16.31,36300.0,10.966,11.0608,10.9525,11.0337,36300.0
2010-08-27 12:30:00,16.31,16.34,16.23,16.24,16700.0,11.0337,11.054,10.9796,10.9863,16700.0
2010-08-27 13:00:00,16.26,16.34,16.21,16.34,39900.0,10.9999,11.054,10.966,11.054,39900.0
2010-08-27 13:30:00,16.34,16.46,16.33,16.46,27200.0,11.054,11.1352,11.0472,11.1352,27200.0
2010-08-27 14:00:00,16.48,16.5,16.37,16.46,21900.0,11.1487,11.1622,11.0743,11.1352,21900.0
2010-08-27 14:30:00,16.47,16.51,16.43,16.49,36000.0,11.1419,11.169,11.1149,11.1555,36000.0
2010-08-27 15:00:00,16.48,16.52,16.43,16.52,86900.0,11.1487,11.1758,11.1149,11.1758,86900.0
2010-08-27 15:30:00,16.51,16.52,16.43,16.45,143100.0,11.169,11.1758,11.1149,11.1284,143100.0
2010-08-30 09:30:00,16.33,16.44,16.17,16.25,18100.0,11.0472,11.1216,10.939,10.9931,18100.0
2010-08-30 10:00:00,16.27,16.34,16.12,16.14,20300.0,11.0066,11.054,10.9052,10.9187,20300.0
2010-08-30 10:30:00,16.14,16.29,16.1,16.25,17900.0,10.9187,11.0202,10.8916,10.9931,17900.0
2010-08-30 11:00:00,16.26,16.27,16.19,16.22,23700.0,10.9999,11.0066,10.9525,10.9728,23700.0
2010-08-30 11:30:00,16.21,16.22,16.09,16.16,17000.0,10.966,10.9728,10.8849,10.9322,17000.0
2010-08-30 12:00:00,16.14,16.17,16.11,16.13,24600.0,10.9187,10.939,10.8984,10.9119,24600.0
2010-08-30 12:30:00,16.13,16.19,16.1,16.12,26000.0,10.9119,10.9525,10.8916,10.9052,26000.0
2010-08-30 13:00:00,16.12,16.22,16.03,16.06,56000.0,10.9052,10.9728,10.8443,10.8646,56000.0
2010-08-30 13:30:00,16.05,16.12,16.04,16.04,15300.0,10.8578,10.9052,10.851,10.851,15300.0
2010-08-30 14:00:00,16.04,16.05,15.88,15.92,24100.0,10.851,10.8578,10.7428,10.7699,24100.0
2010-08-30 14:30:00,15.92,15.97,15.87,15.92,27700.0,10.7699,10.8037,10.736,10.7699,27700.0
2010-08-30 15:00:00,15.92,15.94,15.77,15.77,22400.0,10.7699,10.7834,10.6684,10.6684,22400.0
2010-08-30 15:30:00,15.79,15.84,15.67,15.73,112400.0,10.6819,10.7157,10.6007,10.6413,112400.0
2010-08-31 09:30:00,15.66,15.94,15.55,15.83,31300.0,10.594,10.7834,10.5196,10.709,31300.0
2010-08-31 10:00:00,15.85,16.15,15.85,16.15,17100.0,10.7225,10.9255,10.7225,10.9255,17100.0
2010-08-31 10:30:00,16.14,16.2,16.03,16.16,24700.0,10.9187,10.9593,10.8443,10.9322,24700.0
2010-08-31 11:00:00,16.16,16.29,16.11,16.26,23600.0,10.9322,11.0202,10.8984,10.9999,23600.0
2010-08-31 11:30:00,16.26,16.41,16.2,16.34,24400.0,10.9999,11.1013,10.9593,11.054,24400.0
2010-08-31 12:00:00,16.35,16.39,16.29,16.34,14800.0,11.0608,11.0878,11.0202,11.054,14800.0
2010-08-31 12:30:00,16.33,16.4,16.26,16.26,20200.0,11.0472,11.0946,10.9999,10.9999,20200.0
2010-08-31 13:00:00,16.27,16.41,16.25,16.38,15700.0,11.0066,11.1013,10.9931,11.081,15700.0
2010-08-31 13:30:00,16.38,16.43,16.28,16.32,21400.0,11.081,11.1149,11.0134,11.0405,21400.0
2010-08-31 14:00:00,16.3,16.4,16.15,16.22,31700.0,11.0269,11.0946,10.9255,10.9728,31700.0
2010-08-31 14:30:00,16.22,16.22,15.94,15.95,40400.0,10.9728,10.9728,10.7834,10.7902,40400.0
2010-08-31 15:00:00,15.95,16.08,15.94,16.0,43100.0,10.7902,10.8781,10.7834,10.824,43100.0
2010-08-31 15:30:00,16.01,16.19,15.97,16.09,128700.0,10.8307,10.9525,10.8037,10.8849,128700.0
2010-09-01 09:30:00,16.41,16.43,16.28,16.4,38800.0,11.1013,11.1149,11.0134,11.0946,38800.0
2010-09-01 10:00:00,16.37,16.66,16.35,16.47,78800.0,11.0743,11.2705,11.0608,11.1419,78800.0
2010-09-01 10:30:00,16.47,16.53,16.42,16.5,33400.0,11.1419,11.1825,11.1081,11.1622,33400.0
2010-09-01 11:00:00,16.5,16.52,16.44,16.51,39000.0,11.1622,11.1758,11.1216,11.169,39000.0
2010-09-01 11:30:00,16.51,16.56,16.47,16.51,31900.0,11.169,11.2028,11.1419,11.169,31900.0
2010-09-01 12:00:00,16.51,16.52,16.46,16.51,46400.0,11.169,11.1758,11.1352,11.169,46400.0
2010-09-01 12:30:00,16.5,16.53,16.49,16.51,20100.0,11.1622,11.1825,11.1555,11.169,20100.0
2010-09-01 13:00:00,16.51,16.63,16.48,16.57,45200.0,11.169,11.2502,11.1487,11.2096,45200.0
2010-09-01 13:30:00,16.56,16.58,16.53,16.56,39600.0,11.2028,11.2163,11.1825,11.2028,39600.0
2010-09-01 14:00:00,16.57,16.59,16.48,16.54,46700.0,11.2096,11.2231,11.1487,11.1893,46700.0
2010-09-01 14:30:00,16.55,16.59,16.51,16.56,27600.0,11.1961,11.2231,11.169,11.2028,27600.0
2010-09-01 15:00:00,16.57,16.62,16.52,16.56,48700.0,11.2096,11.2434,11.1758,11.2028,48700.0
2010-09-01 15:30:00,16.56,16.68,16.53,16.66,143200.0,11.2028,11.284,11.1825,11.2705,143200.0
2010-09-02 09:30:00,16.74,16.74,16.55,16.65,11800.0,11.3246,11.3246,11.1961,11.2637,11800.0
2010-09-02 10:00:00,16.65,16.7,16.52,16.61,26000.0,11.2637,11.2975,11.1758,11.2366,26000.0
2010-09-02 10:30:00,16.63,16.7,16.56,16.7,30400.0,11.2502,11.2975,11.2028,11.2975,30400.0
2010-09-02 11:00:00,16.69,16.71,16.62,16.68,31700.0,11.2908,11.3043,11.2434,11.284,31700.0
2010-09-02 11:30:00,16.67,16.71,16.55,16.55,22500.0,11.2772,11.3043,11.1961,11.1961,22500.0
2010-09-02 12:00:00,16.55,16.58,16.52,16.52,13100.0,11.1961,11.2163,11.1758,11.1758,13100.0
2010-09-02 12:30:00,16.53,16.56,16.46,16.51,19600.0,11.1825,11.2028,11.1352,11.169,19600.0
2010-09-02 13:00:00,16.5,16.51,16.46,16.48,9700.0,11.1622,11.169,11.1352,11.1487,9700.0
2010-09-02 13:30:00,16.49,16.57,16.48,16.55,17200.0,11.1555,11.2096,11.1487,11.1961,17200.0
2010-09-02 14:00:00,16.55,16.67,16.54,16.64,27600.0,11.1961,11.2772,11.1893,11.2569,27600.0
2010-09-02 14:30:00,16.64,16.73,16.64,16.73,24100.0,11.2569,11.3178,11.2569,11.3178,24100.0
2010-09-02 15:00:00,16.75,16.78,16.7,16.76,52000.0,11.3314,11.3516,11.2975,11.3381,52000.0
2010-09-02 15:30:00,16.75,16.84,16.74,16.8,107600.0,11.3314,11.3922,11.3246,11.3652,107600.0
2010-09-03 09:30:00,17.06,17.21,17.01,17.04,32200.0,11.5411,11.6425,11.5072,11.5275,32200.0
2010-09-03 10:00:00,17.01,17.05,16.83,16.87,15800.0,11.5072,11.5343,11.3855,11.4125,15800.0
2010-09-03 10:30:00,16.86,16.98,16.77,16.85,20100.0,11.4058,11.4869,11.3449,11.399,20100.0
2010-09-03 11:00:00,16.88,16.99,16.86,16.93,13800.0,11.4193,11.4937,11.4058,11.4531,13800.0
2010-09-03 11:30:00,16.92,16.94,16.85,16.89,8300.0,11.4464,11.4599,11.399,11.4261,8300.0
2010-09-03 12:00:00,16.86,16.92,16.85,16.89,3800.0,11.4058,11.4464,11.399,11.4261,3800.0
2010-09-03 12:30:00,16.89,16.92,16.84,16.89,8000.0,11.4261,11.4464,11.3922,11.4261,8000.0
2010-09-03 13:00:00,16.9,16.96,16.9,16.92,7600.0,11.4328,11.4734,11.4328,11.4464,7600.0
2010-09-03 13:30:00,16.94,16.99,16.92,16.97,10800.0,11.4599,11.4937,11.4464,11.4802,10800.0
2010-09-03 14:00:00,16.96,16.99,16.92,16.99,19500.0,11.4734,11.4937,11.4464,11.4937,19500.0
2010-09-03 14:30:00,16.98,16.99,16.9,16.9,18300.0,11.4869,11.4937,11.4328,11.4328,18300.0
2010-09-03 15:00:00,16.89,16.98,16.87,16.98,15200.0,11.4261,11.4869,11.4125,11.4869,15200.0
2010-09-03 15:30:00,16.98,17.0,16.93,16.98,85800.0,11.4869,11.5005,11.4531,11.4869,85800.0
2010-09-07 09:30:00,16.85,16.92,16.37,16.38,28500.0,11.399,11.4464,11.0743,11.081,28500.0
2010-09-07 10:00:00,16.38,16.41,16.22,16.3,36500.0,11.081,11.1013,10.9728,11.0269,36500.0
2010-09-07 10:30:00,16.3,16.41,16.27,16.38,25800.0,11.0269,11.1013,11.0066,11.081,25800.0
2010-09-07 11:00:00,16.39,16.43,16.34,16.42,24500.0,11.0878,11.1149,11.054,11.1081,24500.0
2010-09-07 11:30:00,16.43,16.5,16.37,16.45,30900.0,11.1149,11.1622,11.0743,11.1284,30900.0
2010-09-07 12:00:00,16.45,16.45,16.36,16.37,8900.0,11.1284,11.1284,11.0675,11.0743,8900.0
2010-09-07 12:30:00,16.36,16.36,16.27,16.3,12000.0,11.0675,11.0675,11.0066,11.0269,12000.0
2010-09-07 13:00:00,16.3,16.3,16.21,16.22,11000.0,11.0269,11.0269,10.966,10.9728,11000.0
2010-09-07 13:30:00,16.22,16.27,16.15,16.24,41500.0,10.9728,11.0066,10.9255,10.9863,41500.0
2010-09-07 14:00:00,16.25,16.38,16.22,16.35,30800.0,10.9931,11.081,10.9728,11.0608,30800.0
2010-09-07 14:30:00,16.35,16.36,16.29,16.32,41500.0,11.0608,11.0675,11.0202,11.0405,41500.0
2010-09-07 15:00:00,16.32,16.38,16.29,16.38,57400.0,11.0405,11.081,11.0202,11.081,57400.0
2010-09-07 15:30:00,16.37,16.45,16.27,16.33,117400.0,11.0743,11.1284,11.0066,11.0472,117400.0
2010-09-08 09:30:00,16.4,16.7,16.4,16.67,33200.0,11.0946,11.2975,11.0946,11.2772,33200.0
2010-09-08 10:00:00,16.7,16.77,16.61,16.77,32000.0,11.2975,11.3449,11.2366,11.3449,32000.0
2010-09-08 10:30:00,16.75,16.89,16.73,16.85,8900.0,11.3314,11.4261,11.3178,11.399,8900.0
2010-09-08 11:00:00,16.84,16.97,16.78,16.83,13900.0,11.3922,11.4802,11.3516,11.3855,13900.0
2010-09-08 11:30:00,16.84,16.89,16.81,16.85,9600.0,11.3922,11.4261,11.3719,11.399,9600.0
2010-09-08 12:00:00,16.84,16.86,16.8,16.86,5500.0,11.3922,11.4058,11.3652,11.4058,5500.0
2010-09-08 12:30:00,16.86,16.93,16.8,16.8,6900.0,11.4058,11.4531,11.3652,11.3652,6900.0
2010-09-08 13:00:00,16.8,16.8,16.68,16.74,9300.0,11.3652,11.3652,11.284,11.3246,9300.0
2010-09-08 13:30:00,16.75,16.75,16.56,16.61,16500.0,11.3314,11.3314,11.2028,11.2366,16500.0
2010-09-08 14:00:00,16.62,16.71,16.55,16.71,20400.0,11.2434,11.3043,11.1961,11.3043,20400.0
2010-09-08 14:30:00,16.7,16.76,16.69,16.69,10300.0,11.2975,11.3381,11.2908,11.2908,10300.0
2010-09-08 15:00:00,16.68,16.78,16.64,16.67,49400.0,11.284,11.3516,11.2569,11.2772,49400.0
2010-09-08 15:30:00,16.66,16.74,16.61,16.65,64100.0,11.2705,11.3246,11.2366,11.2637,64100.0
2010-09-09 09:30:00,16.91,17.0,16.81,17.0,18500.0,11.4396,11.5005,11.3719,11.5005,18500.0
2010-09-09 10:00:00,17.0,17.01,16.88,16.96,30100.0,11.5005,11.5072,11.4193,11.4734,30100.0
2010-09-09 10:30:00,16.95,16.98,16.81,16.81,11900.0,11.4667,11.4869,11.3719,11.3719,11900.0
2010-09-09 11:00:00,16.8,16.91,16.79,16.91,10800.0,11.3652,11.4396,11.3584,11.4396,10800.0
2010-09-09 11:30:00,16.91,17.0,16.91,16.93,6700.0,11.4396,11.5005,11.4396,11.4531,6700.0
2010-09-09 12:00:00,16.94,17.0,16.94,16.96,10100.0,11.4599,11.5005,11.4599,11.4734,10100.0
2010-09-09 12:30:00,16.96,16.96,16.67,16.67,11200.0,11.4734,11.4734,11.2772,11.2772,11200.0
2010-09-09 13:00:00,16.66,16.69,16.53,16.59,14400.0,11.2705,11.2908,11.1825,11.2231,14400.0
2010-09-09 13:30:00,16.58,16.69,16.55,16.58,19000.0,11.2163,11.2908,11.1961,11.2163,19000.0
2010-09-09 14:00:00,16.52,16.59,16.5,16.52,10400.0,11.1758,11.2231,11.1622,11.1758,10400.0
2010-09-09 14:30:00,16.53,16.62,16.52,16.62,10700.0,11.1825,11.2434,11.1758,11.2434,10700.0
2010-09-09 15:00:00,16.65,16.71,16.63,16.71,11100.0,11.2637,11.3043,11.2502,11.3043,11100.0
2010-09-09 15:30:00,16.72,16.77,16.69,16.71,43400.0,11.3111,11.3449,11.2908,11.3043,43400.0
2010-09-10 09:30:00,16.75,16.85,16.65,16.79,17900.0,11.3314,11.399,11.2637,11.3584,17900.0
2010-09-10 10:00:00,16.77,16.95,16.72,16.86,10600.0,11.3449,11.4667,11.3111,11.4058,10600.0
2010-09-10 10:30:00,16.87,16.94,16.77,16.85,17900.0,11.4125,11.4599,11.3449,11.399,17900.0
2010-09-10 11:00:00,16.86,16.91,16.76,16.84,7400.0,11.4058,11.4396,11.3381,11.3922,7400.0
2010-09-10 11:30:00,16.85,16.86,16.67,16.68,11500.0,11.399,11.4058,11.2772,11.284,11500.0
2010-09-10 12:00:00,16.66,16.75,16.66,16.71,4500.0,11.2705,11.3314,11.2705,11.3043,4500.0
2010-09-10 12:30:00,16.71,16.76,16.67,16.67,9000.0,11.3043,11.3381,11.2772,11.2772,9000.0
2010-09-10 13:00:00,16.68,16.68,16.59,16.59,9000.0,11.284,11.284,11.2231,11.2231,9000.0
2010-09-10 13:30:00,16.6,16.69,16.57,16.69,8500.0,11.2299,11.2908,11.2096,11.2908,8500.0
2010-09-10 14:00:00,16.68,16.77,16.67,16.77,14200.0,11.284,11.3449,11.2772,11.3449,14200.0
2010-09-10 14:30:00,16.77,16.82,16.72,16.76,12700.0,11.3449,11.3787,11.3111,11.3381,12700.0
2010-09-10 15:00:00,16.76,16.76,16.7,16.73,7200.0,11.3381,11.3381,11.2975,11.3178,7200.0
2010-09-10 15:30:00,16.74,16.75,16.67,16.7,35100.0,11.3246,11.3314,11.2772,11.2975,35100.0
2010-09-13 09:30:00,16.98,17.24,16.98,17.2,42600.0,11.4869,11.6628,11.4869,11.6358,42600.0
2010-09-13 10:00:00,17.22,17.58,17.19,17.53,88200.0,11.6493,11.8928,11.629,11.859,88200.0
2010-09-13 10:30:00,17.53,17.81,17.52,17.66,159900.0,11.859,12.0484,11.8523,11.947,159900.0
2010-09-13 11:00:00,17.66,17.75,17.52,17.75,72900.0,11.947,12.0079,11.8523,12.0079,72900.0
2010-09-13 11:30:00,17.74,17.75,17.62,17.72,54300.0,12.0011,12.0079,11.9199,11.9876,54300.0
2010-09-13 12:00:00,17.71,17.74,17.66,17.71,25200.0,11.9808,12.0011,11.947,11.9808,25200.0
2010-09-13 12:30:00,17.71,17.77,17.69,17.77,40300.0,11.9808,12.0214,11.9673,12.0214,40300.0
2010-09-13 13:00:00,17.76,17.8,17.74,17.8,27000.0,12.0146,12.0417,12.0011,12.0417,27000.0
2010-09-13 13:30:00,17.79,17.92,17.77,17.84,51500.0,12.0349,12.1229,12.0214,12.0687,51500.0
2010-09-13 14:00:00,17.85,17.87,17.77,17.86,31300.0,12.0755,12.089,12.0214,12.0823,31300.0
2010-09-13 14:30:00,17.85,17.85,17.65,17.7,111000.0,12.0755,12.0755,11.9402,11.974,111000.0
2010-09-13 15:00:00,17.7,17.7,17.61,17.69,48500.0,11.974,11.974,11.9131,11.9673,48500.0
2010-09-13 15:30:00,17.69,17.83,17.67,17.72,112500.0,11.9673,12.062,11.9537,11.9876,112500.0
2010-09-14 09:30:00,17.72,17.74,17.26,17.26,23100.0,11.9876,12.0011,11.6764,11.6764,23100.0
2010-09-14 10:00:00,17.27,17.4,17.25,17.4,24300.0,11.6831,11.7711,11.6696,11.7711,24300.0
2010-09-14 10:30:00,17.39,17.49,17.3,17.41,17100.0,11.7643,11.832,11.7034,11.7778,17100.0
2010-09-14 11:00:00,17.4,17.54,17.33,17.42,22800.0,11.7711,11.8658,11.7237,11.7846,22800.0
2010-09-14 11:30:00,17.44,17.56,17.4,17.51,20300.0,11.7981,11.8793,11.7711,11.8455,20300.0
2010-09-14 12:00:00,17.5,17.57,17.44,17.44,16900.0,11.8387,11.8861,11.7981,11.7981,16900.0
2010-09-14 12:30:00,17.44,17.46,17.39,17.39,19100.0,11.7981,11.8117,11.7643,11.7643,19100.0
2010-09-14 13:00:00,17.38,17.38,17.2,17.25,17800.0,11.7575,11.7575,11.6358,11.6696,17800.0
2010-09-14 13:30:00,17.28,17.32,17.23,17.26,21400.0,11.6899,11.717,11.6561,11.6764,21400.0
2010-09-14 14:00:00,17.26,17.36,17.26,17.35,23800.0,11.6764,11.744,11.6764,11.7373,23800.0
2010-09-14 14:30:00,17.36,17.55,17.36,17.53,43500.0,11.744,11.8726,11.744,11.859,43500.0
2010-09-14 15:00:00,17.53,17.61,17.53,17.55,35600.0,11.859,11.9131,11.859,11.8726,35600.0
2010-09-14 15:30:00,17.55,17.64,17.44,17.45,96800.0,11.8726,11.9334,11.7981,11.8049,96800.0
2010-09-15 09:30:00,17.44,17.44,17.18,17.26,21300.0,11.7981,11.7981,11.6222,11.6764,21300.0
2010-09-15 10:00:00,17.31,17.51,17.26,17.37,16500.0,11.7102,11.8455,11.6764,11.7508,16500.0
2010-09-15 10:30:00,17.4,17.5,17.29,17.5,5900.0,11.7711,11.8387,11.6967,11.8387,5900.0
2010-09-15 11:00:00,17.49,17.54,17.33,17.54,19900.0,11.832,11.8658,11.7237,11.8658,19900.0
2010-09-15 11:30:00,17.52,17.62,17.5,17.56,19800.0,11.8523,11.9199,11.8387,11.8793,19800.0
2010-09-15 12:00:00,17.56,17.58,17.5,17.58,8800.0,11.8793,11.8928,11.8387,11.8928,8800.0
2010-09-15 12:30:00,17.57,17.59,17.49,17.5,9400.0,11.8861,11.8996,11.832,11.8387,9400.0
2010-09-15 13:00:00,17.5,17.57,17.5,17.54,7700.0,11.8387,11.8861,11.8387,11.8658,7700.0
2010-09-15 13:30:00,17.53,17.57,17.52,17.56,8800.0,11.859,11.8861,11.8523,11.8793,8800.0
2010-09-15 14:00:00,17.57,17.57,17.49,17.53,7900.0,11.8861,11.8861,11.832,11.859,7900.0
2010-09-15 14:30:00,17.52,17.56,17.47,17.54,13300.0,11.8523,11.8793,11.8184,11.8658,13300.0
2010-09-15 15:00:00,17.55,17.61,17.53,17.6,48800.0,11.8726,11.9131,11.859,11.9064,48800.0
2010-09-15 15:30:00,17.6,17.61,17.48,17.49,123900.0,11.9064,11.9131,11.8252,11.832,123900.0
2010-09-16 09:30:00,17.4,17.45,17.22,17.34,15600.0,11.7711,11.8049,11.6493,11.7305,15600.0
2010-09-16 10:00:00,17.3,17.39,17.22,17.31,20700.0,11.7034,11.7643,11.6493,11.7102,20700.0
2010-09-16 10:30:00,17.33,17.33,17.23,17.3,35500.0,11.7237,11.7237,11.6561,11.7034,35500.0
2010-09-16 11:00:00,17.33,17.37,17.24,17.27,19600.0,11.7237,11.7508,11.6628,11.6831,19600.0
2010-09-16 11:30:00,17.26,17.34,17.26,17.33,20300.0,11.6764,11.7305,11.6764,11.7237,20300.0
2010-09-16 12:00:00,17.33,17.33,17.25,17.26,16800.0,11.7237,11.7237,11.6696,11.6764,16800.0
2010-09-16 12:30:00,17.26,17.36,17.26,17.34,11700.0,11.6764,11.744,11.6764,11.7305,11700.0
2010-09-16 13:00:00,17.33,17.34,17.24,17.29,36000.0,11.7237,11.7305,11.6628,11.6967,36000.0
2010-09-16 13:30:00,17.3,17.33,17.25,17.33,17700.0,11.7034,11.7237,11.6696,11.7237,17700.0
2010-09-16 14:00:00,17.33,17.37,17.29,17.37,15200.0,11.7237,11.7508,11.6967,11.7508,15200.0
2010-09-16 14:30:00,17.36,17.42,17.32,17.36,16400.0,11.744,11.7846,11.717,11.744,16400.0
2010-09-16 15:00:00,17.35,17.47,17.32,17.44,37400.0,11.7373,11.8184,11.717,11.7981,37400.0
2010-09-16 15:30:00,17.44,17.48,17.38,17.42,64500.0,11.7981,11.8252,11.7575,11.7846,64500.0
2010-09-17 09:30:00,17.54,17.68,17.29,17.38,184500.0,11.8658,11.9605,11.6967,11.7575,184500.0
2010-09-17 10:00:00,17.4,17.6,17.32,17.59,35200.0,11.7711,11.9064,11.717,11.8996,35200.0
2010-09-17 10:30:00,17.58,17.72,17.51,17.68,78500.0,11.8928,11.9876,11.8455,11.9605,78500.0
2010-09-17 11:00:00,17.69,17.76,17.6,17.63,22600.0,11.9673,12.0146,11.9064,11.9267,22600.0
2010-09-17 11:30:00,17.63,17.69,17.57,17.63,22100.0,11.9267,11.9673,11.8861,11.9267,22100.0
2010-09-17 12:00:00,17.62,17.71,17.62,17.7,12800.0,11.9199,11.9808,11.9199,11.974,12800.0
2010-09-17 12:30:00,17.68,17.7,17.56,17.69,42600.0,11.9605,11.974,11.8793,11.9673,42600.0
2010-09-17 13:00:00,17.68,17.69,17.59,17.65,25100.0,11.9605,11.9673,11.8996,11.9402,25100.0
2010-09-17 13:30:00,17.65,17.73,17.63,17.69,25200.0,11.9402,11.9943,11.9267,11.9673,25200.0
2010-09-17 14:00:00,17.7,17.73,17.67,17.7,16200.0,11.974,11.9943,11.9537,11.974,16200.0
2010-09-17 14:30:00,17.68,17.77,17.68,17.7,17700.0,11.9605,12.0214,11.9605,11.974,17700.0
2010-09-17 15:00:00,17.72,17.72,17.53,17.54,24300.0,11.9876,11.9876,11.859,11.8658,24300.0
2010-09-17 15:30:00,17.53,17.58,17.49,17.51,185100.0,11.859,11.8928,11.832,11.8455,185100.0
2010-09-20 09:30:00,17.58,17.6,17.35,17.45,23600.0,11.8928,11.9064,11.7373,11.8049,23600.0
2010-09-20 10:00:00,17.41,17.72,17.39,17.6,44500.0,11.7778,11.9876,11.7643,11.9064,44500.0
2010-09-20 10:30:00,17.6,17.7,17.58,17.65,46200.0,11.9064,11.974,11.8928,11.9402,46200.0
2010-09-20 11:00:00,17.67,17.7,17.58,17.65,21600.0,11.9537,11.974,11.8928,11.9402,21600.0
2010-09-20 11:30:00,17.66,17.68,17.62,17.64,17500.0,11.947,11.9605,11.9199,11.9334,17500.0
2010-09-20 12:00:00,17.65,17.68,17.63,17.68,25700.0,11.9402,11.9605,11.9267,11.9605,25700.0
2010-09-20 12:30:00,17.68,17.83,17.68,17.81,12900.0,11.9605,12.062,11.9605,12.0484,12900.0
2010-09-20 13:00:00,17.8,17.82,17.71,17.81,11900.0,12.0417,12.0552,11.9808,12.0484,11900.0
2010-09-20 13:30:00,17.79,17.84,17.75,17.83,9500.0,12.0349,12.0687,12.0079,12.062,9500.0
2010-09-20 14:00:00,17.8,17.8,17.71,17.76,16500.0,12.0417,12.0417,11.9808,12.0146,16500.0
2010-09-20 14:30:00,17.77,17.87,17.74,17.81,34000.0,12.0214,12.089,12.0011,12.0484,34000.0
2010-09-20 15:00:00,17.81,17.87,17.78,17.86,37000.0,12.0484,12.089,12.0281,12.0823,37000.0
2010-09-20 15:30:00,17.84,18.05,17.83,17.95,127700.0,12.0687,12.2108,12.062,12.1432,127700.0
2010-09-21 09:30:00,17.94,17.95,17.84,17.9,23200.0,12.1364,12.1432,12.0687,12.1093,23200.0
2010-09-21 10:00:00,17.91,18.14,17.88,18.08,18200.0,12.1161,12.2717,12.0958,12.2311,18200.0
2010-09-21 10:30:00,18.08,18.14,17.9,17.91,24400.0,12.2311,12.2717,12.1093,12.1161,24400.0
2010-09-21 11:00:00,17.88,17.99,17.85,17.92,22100.0,12.0958,12.1702,12.0755,12.1229,22100.0
2010-09-21 11:30:00,17.92,18.0,17.92,18.0,7500.0,12.1229,12.177,12.1229,12.177,7500.0
2010-09-21 12:00:00,17.99,18.03,17.89,17.92,13400.0,12.1702,12.1973,12.1026,12.1229,13400.0
2010-09-21 12:30:00,17.91,17.91,17.88,17.9,10100.0,12.1161,12.1161,12.0958,12.1093,10100.0
2010-09-21 13:00:00,17.9,17.91,17.86,17.87,15600.0,12.1093,12.1161,12.0823,12.089,15600.0
2010-09-21 13:30:00,17.87,17.91,17.85,17.91,10700.0,12.089,12.1161,12.0755,12.1161,10700.0
2010-09-21 14:00:00,17.91,18.14,17.83,18.13,41500.0,12.1161,12.2717,12.062,12.2649,41500.0
2010-09-21 14:30:00,18.07,18.25,18.05,18.09,34500.0,12.2243,12.3461,12.2108,12.2379,34500.0
2010-09-21 15:00:00,18.11,18.13,17.85,17.88,27600.0,12.2514,12.2649,12.0755,12.0958,27600.0
2010-09-21 15:30:00,17.88,17.89,17.79,17.85,128400.0,12.0958,12.1026,12.0349,12.0755,128400.0
2010-09-22 09:30:00,17.73,17.98,17.68,17.8,19200.0,11.9943,12.1634,11.9605,12.0417,19200.0
2010-09-22 10:00:00,17.76,17.76,17.31,17.32,34800.0,12.0146,12.0146,11.7102,11.717,34800.0
2010-09-22 10:30:00,17.32,17.37,17.23,17.31,46900.0,11.717,11.7508,11.6561,11.7102,46900.0
2010-09-22 11:00:00,17.32,17.33,17.09,17.13,43100.0,11.717,11.7237,11.5614,11.5884,43100.0
2010-09-22 11:30:00,17.14,17.26,17.09,17.25,39000.0,11.5952,11.6764,11.5614,11.6696,39000.0
2010-09-22 12:00:00,17.26,17.26,17.1,17.11,31700.0,11.6764,11.6764,11.5681,11.5749,31700.0
2010-09-22 12:30:00,17.11,17.14,17.0,17.03,34600.0,11.5749,11.5952,11.5005,11.5208,34600.0
2010-09-22 13:00:00,17.03,17.06,16.92,16.96,39300.0,11.5208,11.5411,11.4464,11.4734,39300.0
2010-09-22 13:30:00,16.96,17.08,16.95,17.05,22200.0,11.4734,11.5546,11.4667,11.5343,22200.0
2010-09-22 14:00:00,17.05,17.06,16.95,17.03,22600.0,11.5343,11.5411,11.4667,11.5208,22600.0
2010-09-22 14:30:00,17.04,17.11,17.02,17.07,31100.0,11.5275,11.5749,11.514,11.5478,31100.0
2010-09-22 15:00:00,17.07,17.09,16.94,16.99,65900.0,11.5478,11.5614,11.4599,11.4937,65900.0
2010-09-22 15:30:00,17.0,17.14,17.0,17.09,146000.0,11.5005,11.5952,11.5005,11.5614,146000.0
2010-09-23 09:30:00,16.96,16.99,16.8,16.82,29100.0,11.4734,11.4937,11.3652,11.3787,29100.0
2010-09-23 10:00:00,16.83,17.09,16.83,17.08,38000.0,11.3855,11.5614,11.3855,11.5546,38000.0
2010-09-23 10:30:00,17.07,17.25,17.07,17.15,50200.0,11.5478,11.6696,11.5478,11.602,50200.0
2010-09-23 11:00:00,17.16,17.34,17.13,17.3,24000.0,11.6087,11.7305,11.5884,11.7034,24000.0
2010-09-23 11:30:00,17.34,17.42,17.32,17.34,19100.0,11.7305,11.7846,11.717,11.7305,19100.0
2010-09-23 12:00:00,17.33,17.36,17.29,17.3,47800.0,11.7237,11.744,11.6967,11.7034,47800.0
2010-09-23 12:30:00,17.3,17.41,17.29,17.39,28400.0,11.7034,11.7778,11.6967,11.7643,28400.0
2010-09-23 13:00:00,17.38,17.39,17.32,17.34,20600.0,11.7575,11.7643,11.717,11.7305,20600.0
2010-09-23 13:30:00,17.29,17.32,17.24,17.25,19400.0,11.6967,11.717,11.6628,11.6696,19400.0
2010-09-23 14:00:00,17.25,17.29,17.22,17.28,21500.0,11.6696,11.6967,11.6493,11.6899,21500.0
2010-09-23 14:30:00,17.29,17.29,17.07,17.07,28300.0,11.6967,11.6967,11.5478,11.5478,28300.0
2010-09-23 15:00:00,17.08,17.13,16.99,16.99,30100.0,11.5546,11.5884,11.4937,11.4937,30100.0
2010-09-23 15:30:00,16.98,17.01,16.93,17.01,91300.0,11.4869,11.5072,11.4531,11.5072,91300.0
2010-09-24 09:30:00,17.28,17.74,17.28,17.53,87900.0,11.6899,12.0011,11.6899,11.859,87900.0
2010-09-24 10:00:00,17.51,17.52,17.21,17.39,57600.0,11.8455,11.8523,11.6425,11.7643,57600.0
2010-09-24 10:30:00,17.35,17.54,17.33,17.43,74900.0,11.7373,11.8658,11.7237,11.7914,74900.0
2010-09-24 11:00:00,17.43,17.5,17.3,17.37,33000.0,11.7914,11.8387,11.7034,11.7508,33000.0
2010-09-24 11:30:00,17.39,17.4,17.29,17.36,18300.0,11.7643,11.7711,11.6967,11.744,18300.0
2010-09-24 12:00:00,17.38,17.39,17.26,17.28,21900.0,11.7575,11.7643,11.6764,11.6899,21900.0
2010-09-24 12:30:00,17.29,17.4,17.28,17.35,17800.0,11.6967,11.7711,11.6899,11.7373,17800.0
2010-09-24 13:00:00,17.37,17.43,17.34,17.38,30500.0,11.7508,11.7914,11.7305,11.7575,30500.0
2010-09-24 13:30:00,17.39,17.42,17.29,17.31,41600.0,11.7643,11.7846,11.6967,11.7102,41600.0
2010-09-24 14:00:00,17.34,17.42,17.33,17.39,22500.0,11.7305,11.7846,11.7237,11.7643,22500.0
2010-09-24 14:30:00,17.42,17.5,17.4,17.5,35000.0,11.7846,11.8387,11.7711,11.8387,35000.0
2010-09-24 15:00:00,17.5,17.55,17.47,17.53,36800.0,11.8387,11.8726,11.8184,11.859,36800.0
2010-09-24 15:30:00,17.53,17.62,17.52,17.59,113700.0,11.859,11.9199,11.8523,11.8996,113700.0
2010-09-27 09:30:00,17.6,17.61,17.15,17.19,46000.0,11.9064,11.9131,11.602,11.629,46000.0
2010-09-27 10:00:00,17.18,17.41,17.14,17.41,35700.0,11.6222,11.7778,11.5952,11.7778,35700.0
2010-09-27 10:30:00,17.41,17.41,17.26,17.38,21700.0,11.7778,11.7778,11.6764,11.7575,21700.0
2010-09-27 11:00:00,17.37,17.38,17.09,17.19,36100.0,11.7508,11.7575,11.5614,11.629,36100.0
2010-09-27 11:30:00,17.22,17.26,17.15,17.24,13300.0,11.6493,11.6764,11.602,11.6628,13300.0
2010-09-27 12:00:00,17.26,17.32,17.18,17.25,14000.0,11.6764,11.717,11.6222,11.6696,14000.0
2010-09-27 12:30:00,17.22,17.3,17.2,17.29,9100.0,11.6493,11.7034,11.6358,11.6967,9100.0
2010-09-27 13:00:00,17.28,17.32,17.23,17.32,17500.0,11.6899,11.717,11.6561,11.717,17500.0
2010-09-27 13:30:00,17.32,17.53,17.32,17.5,27500.0,11.717,11.859,11.717,11.8387,27500.0
2010-09-27 14:00:00,17.52,17.53,17.44,17.5,20000.0,11.8523,11.859,11.7981,11.8387,20000.0
2010-09-27 14:30:00,17.51,17.56,17.46,17.52,17700.0,11.8455,11.8793,11.8117,11.8523,17700.0
2010-09-27 15:00:00,17.51,17.52,17.39,17.39,21000.0,11.8455,11.8523,11.7643,11.7643,21000.0
2010-09-27 15:30:00,17.39,17.39,17.23,17.29,51300.0,11.7643,11.7643,11.6561,11.6967,51300.0
2010-09-28 09:30:00,17.41,17.52,17.08,17.33,33700.0,11.7778,11.8523,11.5546,11.7237,33700.0
2010-09-28 10:00:00,17.32,17.4,17.12,17.31,35600.0,11.717,11.7711,11.5817,11.7102,35600.0
2010-09-28 10:30:00,17.32,17.4,17.22,17.29,20300.0,11.717,11.7711,11.6493,11.6967,20300.0
2010-09-28 11:00:00,17.32,17.39,17.21,17.39,28000.0,11.717,11.7643,11.6425,11.7643,28000.0
2010-09-28 11:30:00,17.4,17.46,17.28,17.34,16500.0,11.7711,11.8117,11.6899,11.7305,16500.0
2010-09-28 12:00:00,17.34,17.48,17.29,17.4,9800.0,11.7305,11.8252,11.6967,11.7711,9800.0
2010-09-28 12:30:00,17.43,17.49,17.39,17.44,7700.0,11.7914,11.832,11.7643,11.7981,7700.0
2010-09-28 13:00:00,17.45,17.48,17.31,17.32,13300.0,11.8049,11.8252,11.7102,11.717,13300.0
2010-09-28 13:30:00,17.32,17.46,17.28,17.46,25500.0,11.717,11.8117,11.6899,11.8117,25500.0
2010-09-28 14:00:00,17.45,17.45,17.26,17.28,21200.0,11.8049,11.8049,11.6764,11.6899,21200.0
2010-09-28 14:30:00,17.28,17.34,17.16,17.24,39700.0,11.6899,11.7305,11.6087,11.6628,39700.0
2010-09-28 15:00:00,17.23,17.38,17.19,17.34,25700.0,11.6561,11.7575,11.629,11.7305,25700.0
2010-09-28 15:30:00,17.35,17.59,17.35,17.54,68000.0,11.7373,11.8996,11.7373,11.8658,68000.0
2010-09-29 09:30:00,17.41,17.52,17.28,17.28,24900.0,11.7778,11.8523,11.6899,11.6899,24900.0
2010-09-29 10:00:00,17.26,17.32,17.06,17.12,59600.0,11.6764,11.717,11.5411,11.5817,59600.0
2010-09-29 10:30:00,17.17,17.2,17.12,17.18,29100.0,11.6155,11.6358,11.5817,11.6222,29100.0
2010-09-29 11:00:00,17.2,17.27,17.2,17.25,77100.0,11.6358,11.6831,11.6358,11.6696,77100.0
2010-09-29 11:30:00,17.25,17.48,17.25,17.48,59700.0,11.6696,11.8252,11.6696,11.8252,59700.0
2010-09-29 12:00:00,17.48,17.54,17.39,17.51,27400.0,11.8252,11.8658,11.7643,11.8455,27400.0
2010-09-29 12:30:00,17.51,17.54,17.44,17.54,14300.0,11.8455,11.8658,11.7981,11.8658,14300.0
2010-09-29 13:00:00,17.53,17.57,17.47,17.49,21800.0,11.859,11.8861,11.8184,11.832,21800.0
2010-09-29 13:30:00,17.49,17.58,17.44,17.55,20600.0,11.832,11.8928,11.7981,11.8726,20600.0
2010-09-29 14:00:00,17.57,17.61,17.53,17.54,23100.0,11.8861,11.9131,11.859,11.8658,23100.0
2010-09-29 14:30:00,17.54,17.62,17.5,17.5,21900.0,11.8658,11.9199,11.8387,11.8387,21900.0
2010-09-29 15:00:00,17.53,17.53,17.32,17.42,27200.0,11.859,11.859,11.717,11.7846,27200.0
2010-09-29 15:30:00,17.43,17.51,17.34,17.47,153500.0,11.7914,11.8455,11.7305,11.8184,153500.0
2010-09-30 09:30:00,17.6,17.98,17.59,17.79,51200.0,11.9064,12.1634,11.8996,12.0349,51200.0
2010-09-30 10:00:00,17.79,17.88,17.66,17.77,30200.0,12.0349,12.0958,11.947,12.0214,30200.0
2010-09-30 10:30:00,17.76,17.8,17.69,17.69,16500.0,12.0146,12.0417,11.9673,11.9673,16500.0
2010-09-30 11:00:00,17.66,17.66,17.43,17.46,38600.0,11.947,11.947,11.7914,11.8117,38600.0
2010-09-30 11:30:00,17.47,17.65,17.36,17.59,21100.0,11.8184,11.9402,11.744,11.8996,21100.0
2010-09-30 12:00:00,17.61,17.62,17.47,17.6,15300.0,11.9131,11.9199,11.8184,11.9064,15300.0
2010-09-30 12:30:00,17.58,17.77,17.57,17.76,17100.0,11.8928,12.0214,11.8861,12.0146,17100.0
2010-09-30 13:00:00,17.74,17.76,17.66,17.71,16700.0,12.0011,12.0146,11.947,11.9808,16700.0
2010-09-30 13:30:00,17.7,17.73,17.58,17.64,12900.0,11.974,11.9943,11.8928,11.9334,12900.0
2010-09-30 14:00:00,17.64,17.67,17.56,17.62,20800.0,11.9334,11.9537,11.8793,11.9199,20800.0
2010-09-30 14:30:00,17.62,17.73,17.62,17.65,15300.0,11.9199,11.9943,11.9199,11.9402,15300.0
2010-09-30 15:00:00,17.65,17.69,17.55,17.65,26900.0,11.9402,11.9673,11.8726,11.9402,26900.0
2010-09-30 15:30:00,17.64,17.67,17.53,17.58,97300.0,11.9334,11.9537,11.859,11.8928,97300.0
2010-10-01 09:30:00,17.69,17.89,17.67,17.75,39000.0,11.9673,12.1026,11.9537,12.0079,39000.0
2010-10-01 10:00:00,17.75,17.85,17.61,17.65,77400.0,12.0079,12.0755,11.9131,11.9402,77400.0
2010-10-01 10:30:00,17.65,17.68,17.46,17.49,29700.0,11.9402,11.9605,11.8117,11.832,29700.0
2010-10-01 11:00:00,17.48,17.6,17.45,17.47,16300.0,11.8252,11.9064,11.8049,11.8184,16300.0
2010-10-01 11:30:00,17.45,17.59,17.41,17.52,19300.0,11.8049,11.8996,11.7778,11.8523,19300.0
2010-10-01 12:00:00,17.53,17.55,17.43,17.45,26800.0,11.859,11.8726,11.7914,11.8049,26800.0
2010-10-01 12:30:00,17.44,17.51,17.41,17.51,18700.0,11.7981,11.8455,11.7778,11.8455,18700.0
2010-10-01 13:00:00,17.52,17.67,17.51,17.64,18300.0,11.8523,11.9537,11.8455,11.9334,18300.0
2010-10-01 13:30:00,17.64,17.64,17.46,17.53,31300.0,11.9334,11.9334,11.8117,11.859,31300.0
2010-10-01 14:00:00,17.58,17.66,17.57,17.66,16300.0,11.8928,11.947,11.8861,11.947,16300.0
2010-10-01 14:30:00,17.66,17.73,17.63,17.65,45000.0,11.947,11.9943,11.9267,11.9402,45000.0
2010-10-01 15:00:00,17.64,17.74,17.61,17.65,38200.0,11.9334,12.0011,11.9131,11.9402,38200.0
2010-10-01 15:30:00,17.65,17.69,17.56,17.61,75200.0,11.9402,11.9673,11.8793,11.9131,75200.0
2010-10-04 09:30:00,17.55,17.7,17.42,17.48,23900.0,11.8726,11.974,11.7846,11.8252,23900.0
2010-10-04 10:00:00,17.48,17.68,17.4,17.54,21700.0,11.8252,11.9605,11.7711,11.8658,21700.0
2010-10-04 10:30:00,17.54,17.62,17.37,17.45,21600.0,11.8658,11.9199,11.7508,11.8049,21600.0
2010-10-04 11:00:00,17.46,17.46,17.29,17.34,29700.0,11.8117,11.8117,11.6967,11.7305,29700.0
2010-10-04 11:30:00,17.34,17.44,17.29,17.37,42400.0,11.7305,11.7981,11.6967,11.7508,42400.0
2010-10-04 12:00:00,17.35,17.55,17.33,17.5,28300.0,11.7373,11.8726,11.7237,11.8387,28300.0
2010-10-04 12:30:00,17.51,17.57,17.48,17.54,21900.0,11.8455,11.8861,11.8252,11.8658,21900.0
2010-10-04 13:00:00,17.54,17.62,17.52,17.57,19900.0,11.8658,11.9199,11.8523,11.8861,19900.0
2010-10-04 13:30:00,17.55,17.61,17.51,17.55,23500.0,11.8726,11.9131,11.8455,11.8726,23500.0
2010-10-04 14:00:00,17.55,17.56,17.43,17.5,40800.0,11.8726,11.8793,11.7914,11.8387,40800.0
2010-10-04 14:30:00,17.5,17.59,17.48,17.53,26100.0,11.8387,11.8996,11.8252,11.859,26100.0
2010-10-04 15:00:00,17.53,17.62,17.5,17.55,36600.0,11.859,11.9199,11.8387,11.8726,36600.0
2010-10-04 15:30:00,17.53,17.57,17.43,17.52,76000.0,11.859,11.8861,11.7914,11.8523,76000.0
2010-10-05 09:30:00,17.74,17.77,17.53,17.66,21600.0,12.0011,12.0214,11.859,11.947,21600.0
2010-10-05 10:00:00,17.66,17.93,17.63,17.88,32200.0,11.947,12.1296,11.9267,12.0958,32200.0
2010-10-05 10:30:00,17.9,18.0,17.89,17.99,82400.0,12.1093,12.177,12.1026,12.1702,82400.0
2010-10-05 11:00:00,17.97,18.05,17.92,18.0,27300.0,12.1567,12.2108,12.1229,12.177,27300.0
2010-10-05 11:30:00,18.0,18.18,18.0,18.11,55600.0,12.177,12.2987,12.177,12.2514,55600.0
2010-10-05 12:00:00,18.1,18.11,18.0,18.02,42600.0,12.2446,12.2514,12.177,12.1905,42600.0
2010-10-05 12:30:00,18.04,18.12,17.97,18.11,35700.0,12.204,12.2582,12.1567,12.2514,35700.0
2010-10-05 13:00:00,18.11,18.17,18.07,18.15,36800.0,12.2514,12.292,12.2243,12.2785,36800.0
2010-10-05 13:30:00,18.14,18.15,18.06,18.06,37600.0,12.2717,12.2785,12.2176,12.2176,37600.0
2010-10-05 14:00:00,18.07,18.13,18.05,18.09,14900.0,12.2243,12.2649,12.2108,12.2379,14900.0
2010-10-05 14:30:00,18.1,18.2,18.1,18.17,52900.0,12.2446,12.3123,12.2446,12.292,52900.0
2010-10-05 15:00:00,18.17,18.2,18.16,18.17,60000.0,12.292,12.3123,12.2852,12.292,60000.0
2010-10-05 15:30:00,18.18,18.25,18.15,18.19,147800.0,12.2987,12.3461,12.2785,12.3055,147800.0
2010-10-06 09:30:00,18.19,18.31,18.11,18.27,26500.0,12.3055,12.3867,12.2514,12.3596,26500.0
2010-10-06 10:00:00,18.29,18.37,18.26,18.34,25800.0,12.3732,12.4273,12.3529,12.407,25800.0
2010-10-06 10:30:00,18.34,18.35,18.22,18.25,22300.0,12.407,12.4138,12.3258,12.3461,22300.0
2010-10-06 11:00:00,18.23,18.33,18.2,18.3,16400.0,12.3326,12.4002,12.3123,12.3799,16400.0
2010-10-06 11:30:00,18.3,18.34,18.21,18.26,13000.0,12.3799,12.407,12.319,12.3529,13000.0
2010-10-06 12:00:00,18.25,18.32,18.2,18.23,7600.0,12.3461,12.3935,12.3123,12.3326,7600.0
2010-10-06 12:30:00,18.22,18.27,18.18,18.19,9500.0,12.3258,12.3596,12.2987,12.3055,9500.0
2010-10-06 13:00:00,18.17,18.17,18.08,18.13,10300.0,12.292,12.292,12.2311,12.2649,10300.0
2010-10-06 13:30:00,18.14,18.17,18.06,18.13,10300.0,12.2717,12.292,12.2176,12.2649,10300.0
2010-10-06 14:00:00,18.12,18.15,18.05,18.09,14900.0,12.2582,12.2785,12.2108,12.2379,14900.0
2010-10-06 14:30:00,18.09,18.14,18.05,18.06,24500.0,12.2379,12.2717,12.2108,12.2176,24500.0
2010-10-06 15:00:00,18.07,18.09,18.03,18.07,19100.0,12.2243,12.2379,12.1973,12.2243,19100.0
2010-10-06 15:30:00,18.06,18.13,18.01,18.13,65700.0,12.2176,12.2649,12.1837,12.2649,65700.0
2010-10-07 09:30:00,18.2,18.38,18.1,18.12,35900.0,12.3123,12.434,12.2446,12.2582,35900.0
2010-10-07 10:00:00,18.12,18.25,18.08,18.15,15100.0,12.2582,12.3461,12.2311,12.2785,15100.0
2010-10-07 10:30:00,18.18,18.2,18.04,18.08,9900.0,12.2987,12.3123,12.204,12.2311,9900.0
2010-10-07 11:00:00,18.03,18.15,18.03,18.1,18900.0,12.1973,12.2785,12.1973,12.2446,18900.0
2010-10-07 11:30:00,18.1,18.17,18.06,18.12,15200.0,12.2446,12.292,12.2176,12.2582,15200.0
2010-10-07 12:00:00,18.14,18.14,18.07,18.1,20500.0,12.2717,12.2717,12.2243,12.2446,20500.0
2010-10-07 12:30:00,18.1,18.11,17.91,17.99,49000.0,12.2446,12.2514,12.1161,12.1702,49000.0
2010-10-07 13:00:00,17.95,18.04,17.94,17.98,17200.0,12.1432,12.204,12.1364,12.1634,17200.0
2010-10-07 13:30:00,17.96,18.09,17.87,18.05,45400.0,12.1499,12.2379,12.089,12.2108,45400.0
2010-10-07 14:00:00,18.06,18.12,18.0,18.0,47500.0,12.2176,12.2582,12.177,12.177,47500.0
2010-10-07 14:30:00,18.0,18.02,17.96,17.98,12200.0,12.177,12.1905,12.1499,12.1634,12200.0
2010-10-07 15:00:00,17.99,18.05,17.98,18.02,16000.0,12.1702,12.2108,12.1634,12.1905,16000.0
2010-10-07 15:30:00,18.02,18.05,17.97,18.02,65100.0,12.1905,12.2108,12.1567,12.1905,65100.0
2010-10-08 09:30:00,18.04,18.18,17.85,18.1,9500.0,12.204,12.2987,12.0755,12.2446,9500.0
2010-10-08 10:00:00,18.1,18.13,17.89,17.92,13700.0,12.2446,12.2649,12.1026,12.1229,13700.0
2010-10-08 10:30:00,17.91,18.11,17.91,18.01,15700.0,12.1161,12.2514,12.1161,12.1837,15700.0
2010-10-08 11:00:00,18.02,18.19,17.99,18.16,15500.0,12.1905,12.3055,12.1702,12.2852,15500.0
2010-10-08 11:30:00,18.17,18.22,18.03,18.03,17500.0,12.292,12.3258,12.1973,12.1973,17500.0
2010-10-08 12:00:00,18.04,18.06,18.0,18.04,14500.0,12.204,12.2176,12.177,12.204,14500.0
2010-10-08 12:30:00,18.04,18.16,18.04,18.09,13500.0,12.204,12.2852,12.204,12.2379,13500.0
2010-10-08 13:00:00,18.1,18.11,17.99,18.02,27700.0,12.2446,12.2514,12.1702,12.1905,27700.0
2010-10-08 13:30:00,18.0,18.01,17.79,17.97,32800.0,12.177,12.1837,12.0349,12.1567,32800.0
2010-10-08 14:00:00,17.97,18.11,17.93,18.09,12900.0,12.1567,12.2514,12.1296,12.2379,12900.0
2010-10-08 14:30:00,18.1,18.12,18.05,18.08,15900.0,12.2446,12.2582,12.2108,12.2311,15900.0
2010-10-08 15:00:00,18.05,18.12,18.02,18.02,23100.0,12.2108,12.2582,12.1905,12.1905,23100.0
2010-10-08 15:30:00,18.02,18.1,17.99,17.99,89200.0,12.1905,12.2446,12.1702,12.1702,89200.0
2010-10-11 09:30:00,18.04,18.04,17.85,17.92,17000.0,12.204,12.204,12.0755,12.1229,17000.0
2010-10-11 10:00:00,17.93,18.09,17.93,18.08,8700.0,12.1296,12.2379,12.1296,12.2311,8700.0
2010-10-11 10:30:00,18.07,18.08,17.89,17.93,14000.0,12.2243,12.2311,12.1026,12.1296,14000.0
2010-10-11 11:00:00,17.94,18.06,17.9,18.02,10800.0,12.1364,12.2176,12.1093,12.1905,10800.0
2010-10-11 11:30:00,18.02,18.07,17.99,17.99,11400.0,12.1905,12.2243,12.1702,12.1702,11400.0
2010-10-11 12:00:00,18.01,18.06,18.0,18.02,13500.0,12.1837,12.2176,12.177,12.1905,13500.0
2010-10-11 12:30:00,18.01,18.08,18.0,18.01,7700.0,12.1837,12.2311,12.177,12.1837,7700.0
2010-10-11 13:00:00,18.0,18.03,17.97,17.98,7800.0,12.177,12.1973,12.1567,12.1634,7800.0
2010-10-11 13:30:00,18.0,18.0,17.94,17.98,7500.0,12.177,12.177,12.1364,12.1634,7500.0
2010-10-11 14:00:00,17.95,17.99,17.93,17.98,7200.0,12.1432,12.1702,12.1296,12.1634,7200.0
2010-10-11 14:30:00,17.99,18.01,17.93,17.93,7400.0,12.1702,12.1837,12.1296,12.1296,7400.0
2010-10-11 15:00:00,17.94,18.0,17.91,17.92,11400.0,12.1364,12.177,12.1161,12.1229,11400.0
2010-10-11 15:30:00,17.94,17.98,17.88,17.9,30500.0,12.1364,12.1634,12.0958,12.1093,30500.0
2010-10-12 09:30:00,17.82,17.89,17.54,17.82,24400.0,12.0552,12.1026,11.8658,12.0552,24400.0
2010-10-12 10:00:00,17.76,17.94,17.71,17.76,15700.0,12.0146,12.1364,11.9808,12.0146,15700.0
2010-10-12 10:30:00,17.77,17.96,17.76,17.93,17900.0,12.0214,12.1499,12.0146,12.1296,17900.0
2010-10-12 11:00:00,17.92,17.97,17.88,17.94,10000.0,12.1229,12.1567,12.0958,12.1364,10000.0
2010-10-12 11:30:00,17.91,17.99,17.88,17.96,7700.0,12.1161,12.1702,12.0958,12.1499,7700.0
2010-10-12 12:00:00,17.95,17.98,17.89,17.89,10600.0,12.1432,12.1634,12.1026,12.1026,10600.0
2010-10-12 12:30:00,17.89,17.9,17.86,17.88,9200.0,12.1026,12.1093,12.0823,12.0958,9200.0
2010-10-12 13:00:00,17.87,17.9,17.83,17.86,6300.0,12.089,12.1093,12.062,12.0823,6300.0
2010-10-12 13:30:00,17.87,17.89,17.83,17.84,7600.0,12.089,12.1026,12.062,12.0687,7600.0
2010-10-12 14:00:00,17.84,18.03,17.79,17.93,23000.0,12.0687,12.1973,12.0349,12.1296,23000.0
2010-10-12 14:30:00,17.94,18.01,17.9,17.94,17700.0,12.1364,12.1837,12.1093,12.1364,17700.0
2010-10-12 15:00:00,17.93,18.02,17.9,18.02,18200.0,12.1296,12.1905,12.1093,12.1905,18200.0
2010-10-12 15:30:00,18.0,18.03,17.95,17.95,58000.0,12.177,12.1973,12.1432,12.1432,58000.0
2010-10-13 09:30:00,18.08,18.15,17.83,18.06,37100.0,12.2311,12.2785,12.062,12.2176,37100.0
2010-10-13 10:00:00,18.06,18.28,18.05,18.25,49300.0,12.2176,12.3664,12.2108,12.3461,49300.0
2010-10-13 10:30:00,18.27,18.28,18.15,18.25,24900.0,12.3596,12.3664,12.2785,12.3461,24900.0
2010-10-13 11:00:00,18.22,18.28,18.16,18.21,43000.0,12.3258,12.3664,12.2852,12.319,43000.0
2010-10-13 11:30:00,18.22,18.29,18.2,18.22,18100.0,12.3258,12.3732,12.3123,12.3258,18100.0
2010-10-13 12:00:00,18.22,18.33,18.22,18.33,32000.0,12.3258,12.4002,12.3258,12.4002,32000.0
2010-10-13 12:30:00,18.32,18.36,18.29,18.3,20100.0,12.3935,12.4205,12.3732,12.3799,20100.0
2010-10-13 13:00:00,18.3,18.38,18.3,18.38,20800.0,12.3799,12.434,12.3799,12.434,20800.0
2010-10-13 13:30:00,18.38,18.43,18.29,18.3,16200.0,12.434,12.4679,12.3732,12.3799,16200.0
2010-10-13 14:00:00,18.3,18.4,18.3,18.34,25700.0,12.3799,12.4476,12.3799,12.407,25700.0
2010-10-13 14:30:00,18.35,18.38,18.34,18.36,41400.0,12.4138,12.434,12.407,12.4205,41400.0
2010-10-13 15:00:00,18.36,18.39,18.22,18.22,58500.0,12.4205,12.4408,12.3258,12.3258,58500.0
2010-10-13 15:30:00,18.22,18.27,18.15,18.18,84800.0,12.3258,12.3596,12.2785,12.2987,84800.0
2010-10-14 09:30:00,18.14,18.19,17.83,17.88,24300.0,12.2717,12.3055,12.062,12.0958,24300.0
2010-10-14 10:00:00,17.9,18.01,17.79,18.01,36000.0,12.1093,12.1837,12.0349,12.1837,36000.0
2010-10-14 10:30:00,18.0,18.17,17.99,18.13,43200.0,12.177,12.292,12.1702,12.2649,43200.0
2010-10-14 11:00:00,18.14,18.2,18.12,18.14,25300.0,12.2717,12.3123,12.2582,12.2717,25300.0
2010-10-14 11:30:00,18.14,18.16,17.99,18.01,76100.0,12.2717,12.2852,12.1702,12.1837,76100.0
2010-10-14 12:00:00,18.04,18.07,17.95,18.01,25400.0,12.204,12.2243,12.1432,12.1837,25400.0
2010-10-14 12:30:00,18.02,18.04,17.92,18.02,29300.0,12.1905,12.204,12.1229,12.1905,29300.0
2010-10-14 13:00:00,18.02,18.03,17.91,17.92,25900.0,12.1905,12.1973,12.1161,12.1229,25900.0
2010-10-14 13:30:00,17.92,18.13,17.85,17.92,86400.0,12.1229,12.2649,12.0755,12.1229,86400.0
2010-10-14 14:00:00,17.91,17.91,17.77,17.78,22700.0,12.1161,12.1161,12.0214,12.0281,22700.0
2010-10-14 14:30:00,17.78,17.96,17.75,17.85,50500.0,12.0281,12.1499,12.0079,12.0755,50500.0
2010-10-14 15:00:00,17.85,17.92,17.8,17.85,153700.0,12.0755,12.1229,12.0417,12.0755,153700.0
2010-10-14 15:30:00,17.85,18.03,17.84,17.97,141900.0,12.0755,12.1973,12.0687,12.1567,141900.0
2010-10-15 09:30:00,18.24,18.6,17.93,17.96,261900.0,12.3393,12.5829,12.1296,12.1499,261900.0
2010-10-15 10:00:00,18.01,18.03,17.2,17.23,125500.0,12.1837,12.1973,11.6358,11.6561,125500.0
2010-10-15 10:30:00,17.22,17.32,16.83,17.06,182300.0,11.6493,11.717,11.3855,11.5411,182300.0
2010-10-15 11:00:00,17.11,17.51,17.08,17.5,96600.0,11.5749,11.8455,11.5546,11.8387,96600.0
2010-10-15 11:30:00,17.49,17.63,17.47,17.49,46900.0,11.832,11.9267,11.8184,11.832,46900.0
2010-10-15 12:00:00,17.48,17.65,17.48,17.65,40200.0,11.8252,11.9402,11.8252,11.9402,40200.0
2010-10-15 12:30:00,17.64,17.81,17.63,17.7,31100.0,11.9334,12.0484,11.9267,11.974,31100.0
2010-10-15 13:00:00,17.71,17.8,17.64,17.71,33500.0,11.9808,12.0417,11.9334,11.9808,33500.0
2010-10-15 13:30:00,17.74,17.74,17.63,17.65,35100.0,12.0011,12.0011,11.9267,11.9402,35100.0
2010-10-15 14:00:00,17.65,17.75,17.62,17.66,20800.0,11.9402,12.0079,11.9199,11.947,20800.0
2010-10-15 14:30:00,17.67,17.76,17.66,17.74,43900.0,11.9537,12.0146,11.947,12.0011,43900.0
2010-10-15 15:00:00,17.73,17.75,17.7,17.7,41700.0,11.9943,12.0079,11.974,11.974,41700.0
2010-10-15 15:30:00,17.7,17.79,17.67,17.67,82300.0,11.974,12.0349,11.9537,11.9537,82300.0
2010-10-18 09:30:00,17.77,18.01,17.63,17.99,42300.0,12.0214,12.1837,11.9267,12.1702,42300.0
2010-10-18 10:00:00,17.99,18.0,17.91,17.94,34300.0,12.1702,12.177,12.1161,12.1364,34300.0
2010-10-18 10:30:00,17.94,17.94,17.9,17.94,32400.0,12.1364,12.1364,12.1093,12.1364,32400.0
2010-10-18 11:00:00,17.94,17.94,17.82,17.86,25200.0,12.1364,12.1364,12.0552,12.0823,25200.0
2010-10-18 11:30:00,17.85,17.85,17.72,17.8,27900.0,12.0755,12.0755,11.9876,12.0417,27900.0
2010-10-18 12:00:00,17.82,17.85,17.79,17.79,7500.0,12.0552,12.0755,12.0349,12.0349,7500.0
2010-10-18 12:30:00,17.81,17.84,17.79,17.82,7700.0,12.0484,12.0687,12.0349,12.0552,7700.0
2010-10-18 13:00:00,17.78,17.83,17.75,17.78,10400.0,12.0281,12.062,12.0079,12.0281,10400.0
2010-10-18 13:30:00,17.77,17.85,17.74,17.84,22100.0,12.0214,12.0755,12.0011,12.0687,22100.0
2010-10-18 14:00:00,17.84,17.93,17.77,17.93,26100.0,12.0687,12.1296,12.0214,12.1296,26100.0
2010-10-18 14:30:00,17.92,17.93,17.77,17.8,32100.0,12.1229,12.1296,12.0214,12.0417,32100.0
2010-10-18 15:00:00,17.8,17.95,17.79,17.93,58300.0,12.0417,12.1432,12.0349,12.1296,58300.0
2010-10-18 15:30:00,17.93,17.99,17.9,17.95,96100.0,12.1296,12.1702,12.1093,12.1432,96100.0
2010-10-19 09:30:00,17.67,17.93,17.56,17.84,37700.0,11.9537,12.1296,11.8793,12.0687,37700.0
2010-10-19 10:00:00,17.8,18.07,17.78,18.03,47600.0,12.0417,12.2243,12.0281,12.1973,47600.0
2010-10-19 10:30:00,18.03,18.1,17.96,18.04,25600.0,12.1973,12.2446,12.1499,12.204,25600.0
2010-10-19 11:00:00,18.04,18.15,17.96,17.99,29600.0,12.204,12.2785,12.1499,12.1702,29600.0
2010-10-19 11:30:00,17.99,18.03,17.95,17.99,18200.0,12.1702,12.1973,12.1432,12.1702,18200.0
2010-10-19 12:00:00,17.99,18.02,17.9,17.91,17400.0,12.1702,12.1905,12.1093,12.1161,17400.0
2010-10-19 12:30:00,17.91,17.92,17.84,17.88,14700.0,12.1161,12.1229,12.0687,12.0958,14700.0
2010-10-19 13:00:00,17.88,17.9,17.82,17.84,14900.0,12.0958,12.1093,12.0552,12.0687,14900.0
2010-10-19 13:30:00,17.83,17.93,17.63,17.71,29800.0,12.062,12.1296,11.9267,11.9808,29800.0
2010-10-19 14:00:00,17.68,17.71,17.46,17.48,41400.0,11.9605,11.9808,11.8117,11.8252,41400.0
2010-10-19 14:30:00,17.52,17.59,17.45,17.5,52400.0,11.8523,11.8996,11.8049,11.8387,52400.0
2010-10-19 15:00:00,17.5,17.57,17.35,17.42,57000.0,11.8387,11.8861,11.7373,11.7846,57000.0
2010-10-19 15:30:00,17.4,17.57,17.38,17.55,130500.0,11.7711,11.8861,11.7575,11.8726,130500.0
2010-10-20 09:30:00,17.58,17.62,17.3,17.34,22200.0,11.8928,11.9199,11.7034,11.7305,22200.0
2010-10-20 10:00:00,17.31,17.41,17.22,17.41,19300.0,11.7102,11.7778,11.6493,11.7778,19300.0
2010-10-20 10:30:00,17.41,17.59,17.4,17.43,21800.0,11.7778,11.8996,11.7711,11.7914,21800.0
2010-10-20 11:00:00,17.42,17.44,17.33,17.42,16700.0,11.7846,11.7981,11.7237,11.7846,16700.0
2010-10-20 11:30:00,17.44,17.53,17.44,17.49,12800.0,11.7981,11.859,11.7981,11.832,12800.0
2010-10-20 12:00:00,17.5,17.64,17.47,17.61,12400.0,11.8387,11.9334,11.8184,11.9131,12400.0
2010-10-20 12:30:00,17.61,17.68,17.61,17.65,11200.0,11.9131,11.9605,11.9131,11.9402,11200.0
2010-10-20 13:00:00,17.64,17.77,17.63,17.69,15900.0,11.9334,12.0214,11.9267,11.9673,15900.0
2010-10-20 13:30:00,17.69,17.7,17.61,17.61,11200.0,11.9673,11.974,11.9131,11.9131,11200.0
2010-10-20 14:00:00,17.62,17.66,17.57,17.62,16000.0,11.9199,11.947,11.8861,11.9199,16000.0
2010-10-20 14:30:00,17.65,17.67,17.55,17.6,26500.0,11.9402,11.9537,11.8726,11.9064,26500.0
2010-10-20 15:00:00,17.59,17.6,17.54,17.56,17500.0,11.8996,11.9064,11.8658,11.8793,17500.0
2010-10-20 15:30:00,17.57,17.61,17.49,17.51,106500.0,11.8861,11.9131,11.832,11.8455,106500.0
2010-10-21 09:30:00,17.56,17.85,17.54,17.82,23800.0,11.8793,12.0755,11.8658,12.0552,23800.0
2010-10-21 10:00:00,17.81,17.96,17.73,17.77,26800.0,12.0484,12.1499,11.9943,12.0214,26800.0
2010-10-21 10:30:00,17.79,17.88,17.78,17.84,17200.0,12.0349,12.0958,12.0281,12.0687,17200.0
2010-10-21 11:00:00,17.86,17.86,17.56,17.65,21800.0,12.0823,12.0823,11.8793,11.9402,21800.0
2010-10-21 11:30:00,17.63,17.65,17.4,17.55,27100.0,11.9267,11.9402,11.7711,11.8726,27100.0
2010-10-21 12:00:00,17.53,17.6,17.49,17.58,13600.0,11.859,11.9064,11.832,11.8928,13600.0
2010-10-21 12:30:00,17.58,17.59,17.36,17.43,13900.0,11.8928,11.8996,11.744,11.7914,13900.0
2010-10-21 13:00:00,17.45,17.47,17.36,17.36,12100.0,11.8049,11.8184,11.744,11.744,12100.0
2010-10-21 13:30:00,17.38,17.43,17.18,17.2,24600.0,11.7575,11.7914,11.6222,11.6358,24600.0
2010-10-21 14:00:00,17.2,17.27,17.18,17.26,16400.0,11.6358,11.6831,11.6222,11.6764,16400.0
2010-10-21 14:30:00,17.26,17.3,17.21,17.28,15600.0,11.6764,11.7034,11.6425,11.6899,15600.0
2010-10-21 15:00:00,17.3,17.5,17.27,17.48,29600.0,11.7034,11.8387,11.6831,11.8252,29600.0
2010-10-21 15:30:00,17.5,17.53,17.42,17.49,132600.0,11.8387,11.859,11.7846,11.832,132600.0
2010-10-22 09:30:00,17.57,17.6,17.36,17.38,16400.0,11.8861,11.9064,11.744,11.7575,16400.0
2010-10-22 10:00:00,17.37,17.39,17.32,17.36,28900.0,11.7508,11.7643,11.717,11.744,28900.0
2010-10-22 10:30:00,17.36,17.45,17.35,17.41,13200.0,11.744,11.8049,11.7373,11.7778,13200.0
2010-10-22 11:00:00,17.4,17.4,17.23,17.23,8200.0,11.7711,11.7711,11.6561,11.6561,8200.0
2010-10-22 11:30:00,17.26,17.35,17.2,17.21,9400.0,11.6764,11.7373,11.6358,11.6425,9400.0
2010-10-22 12:00:00,17.21,17.27,17.21,17.27,10300.0,11.6425,11.6831,11.6425,11.6831,10300.0
2010-10-22 12:30:00,17.3,17.35,17.3,17.35,3400.0,11.7034,11.7373,11.7034,11.7373,3400.0
2010-10-22 13:00:00,17.36,17.39,17.33,17.36,8600.0,11.744,11.7643,11.7237,11.744,8600.0
2010-10-22 13:30:00,17.37,17.38,17.3,17.31,3200.0,11.7508,11.7575,11.7034,11.7102,3200.0
2010-10-22 14:00:00,17.31,17.45,17.28,17.45,10200.0,11.7102,11.8049,11.6899,11.8049,10200.0
2010-10-22 14:30:00,17.45,17.51,17.4,17.42,15700.0,11.8049,11.8455,11.7711,11.7846,15700.0
2010-10-22 15:00:00,17.42,17.48,17.41,17.43,19000.0,11.7846,11.8252,11.7778,11.7914,19000.0
2010-10-22 15:30:00,17.44,17.48,17.39,17.43,44200.0,11.7981,11.8252,11.7643,11.7914,44200.0
2010-10-25 09:30:00,17.58,17.61,17.46,17.56,17400.0,11.8928,11.9131,11.8117,11.8793,17400.0
2010-10-25 10:00:00,17.57,17.61,17.43,17.44,20800.0,11.8861,11.9131,11.7914,11.7981,20800.0
2010-10-25 10:30:00,17.4,17.42,17.29,17.33,23800.0,11.7711,11.7846,11.6967,11.7237,23800.0
2010-10-25 11:00:00,17.34,17.34,17.27,17.34,17100.0,11.7305,11.7305,11.6831,11.7305,17100.0
2010-10-25 11:30:00,17.37,17.4,17.33,17.34,8100.0,11.7508,11.7711,11.7237,11.7305,8100.0
2010-10-25 12:00:00,17.32,17.32,17.22,17.24,17400.0,11.717,11.717,11.6493,11.6628,17400.0
2010-10-25 12:30:00,17.26,17.26,17.19,17.19,11000.0,11.6764,11.6764,11.629,11.629,11000.0
2010-10-25 13:00:00,17.2,17.32,17.2,17.32,10100.0,11.6358,11.717,11.6358,11.717,10100.0
2010-10-25 13:30:00,17.32,17.32,17.11,17.14,24800.0,11.717,11.717,11.5749,11.5952,24800.0
2010-10-25 14:00:00,17.17,17.19,17.12,17.17,22500.0,11.6155,11.629,11.5817,11.6155,22500.0
2010-10-25 14:30:00,17.17,17.19,17.09,17.12,27600.0,11.6155,11.629,11.5614,11.5817,27600.0
2010-10-25 15:00:00,17.13,17.25,17.12,17.21,21600.0,11.5884,11.6696,11.5817,11.6425,21600.0
2010-10-25 15:30:00,17.21,17.22,17.01,17.09,54500.0,11.6425,11.6493,11.5072,11.5614,54500.0
2010-10-26 09:30:00,16.99,17.05,16.75,16.78,35900.0,11.4937,11.5343,11.3314,11.3516,35900.0
2010-10-26 10:00:00,16.81,17.16,16.81,17.12,38300.0,11.3719,11.6087,11.3719,11.5817,38300.0
2010-10-26 10:30:00,17.13,17.16,17.02,17.16,16700.0,11.5884,11.6087,11.514,11.6087,16700.0
2010-10-26 11:00:00,17.16,17.22,17.03,17.19,16600.0,11.6087,11.6493,11.5208,11.629,16600.0
2010-10-26 11:30:00,17.19,17.2,17.06,17.2,18500.0,11.629,11.6358,11.5411,11.6358,18500.0
2010-10-26 12:00:00,17.21,17.29,17.15,17.24,20300.0,11.6425,11.6967,11.602,11.6628,20300.0
2010-10-26 12:30:00,17.24,17.26,17.18,17.25,10000.0,11.6628,11.6764,11.6222,11.6696,10000.0
2010-10-26 13:00:00,17.26,17.32,17.21,17.22,17000.0,11.6764,11.717,11.6425,11.6493,17000.0
2010-10-26 13:30:00,17.22,17.29,17.22,17.22,8500.0,11.6493,11.6967,11.6493,11.6493,8500.0
2010-10-26 14:00:00,17.22,17.24,17.16,17.19,12500.0,11.6493,11.6628,11.6087,11.629,12500.0
2010-10-26 14:30:00,17.2,17.22,17.15,17.18,14100.0,11.6358,11.6493,11.602,11.6222,14100.0
2010-10-26 15:00:00,17.17,17.25,17.16,17.18,22700.0,11.6155,11.6696,11.6087,11.6222,22700.0
2010-10-26 15:30:00,17.18,17.2,17.09,17.12,54300.0,11.6222,11.6358,11.5614,11.5817,54300.0
2010-10-27 09:30:00,17.01,17.29,16.91,17.29,18700.0,11.5072,11.6967,11.4396,11.6967,18700.0
2010-10-27 10:00:00,17.31,17.36,17.1,17.17,28300.0,11.7102,11.744,11.5681,11.6155,28300.0
2010-10-27 10:30:00,17.15,17.2,17.03,17.04,33800.0,11.602,11.6358,11.5208,11.5275,33800.0
2010-10-27 11:00:00,17.05,17.19,17.01,17.11,35400.0,11.5343,11.629,11.5072,11.5749,35400.0
2010-10-27 11:30:00,17.12,17.28,17.08,17.25,12100.0,11.5817,11.6899,11.5546,11.6696,12100.0
2010-10-27 12:00:00,17.24,17.24,17.18,17.2,6200.0,11.6628,11.6628,11.6222,11.6358,6200.0
2010-10-27 12:30:00,17.2,17.22,17.1,17.11,12800.0,11.6358,11.6493,11.5681,11.5749,12800.0
2010-10-27 13:00:00,17.11,17.16,17.05,17.16,17000.0,11.5749,11.6087,11.5343,11.6087,17000.0
2010-10-27 13:30:00,17.15,17.18,17.1,17.18,11400.0,11.602,11.6222,11.5681,11.6222,11400.0
2010-10-27 14:00:00,17.18,17.23,17.12,17.12,7000.0,11.6222,11.6561,11.5817,11.5817,7000.0
2010-10-27 14:30:00,17.12,17.21,17.1,17.14,20700.0,11.5817,11.6425,11.5681,11.5952,20700.0
2010-10-27 15:00:00,17.16,17.21,17.1,17.16,31400.0,11.6087,11.6425,11.5681,11.6087,31400.0
2010-10-27 15:30:00,17.14,17.25,17.13,17.23,65000.0,11.5952,11.6696,11.5884,11.6561,65000.0
2010-10-28 09:30:00,17.32,17.39,17.07,17.17,50800.0,11.717,11.7643,11.5478,11.6155,50800.0
2010-10-28 10:00:00,17.16,17.19,16.93,16.97,24900.0,11.6087,11.629,11.4531,11.4802,24900.0
2010-10-28 10:30:00,16.96,17.01,16.9,16.97,34200.0,11.4734,11.5072,11.4328,11.4802,34200.0
2010-10-28 11:00:00,16.96,17.03,16.93,17.0,20700.0,11.4734,11.5208,11.4531,11.5005,20700.0
2010-10-28 11:30:00,16.99,17.02,16.95,16.97,22700.0,11.4937,11.514,11.4667,11.4802,22700.0
2010-10-28 12:00:00,16.96,17.04,16.92,16.97,34800.0,11.4734,11.5275,11.4464,11.4802,34800.0
2010-10-28 12:30:00,16.95,17.0,16.94,16.95,15800.0,11.4667,11.5005,11.4599,11.4667,15800.0
2010-10-28 13:00:00,16.95,17.03,16.92,16.97,22200.0,11.4667,11.5208,11.4464,11.4802,22200.0
2010-10-28 13:30:00,16.98,17.01,16.94,17.0,19600.0,11.4869,11.5072,11.4599,11.5005,19600.0
2010-10-28 14:00:00,16.99,17.06,16.97,17.0,13900.0,11.4937,11.5411,11.4802,11.5005,13900.0
2010-10-28 14:30:00,16.99,17.08,16.98,17.04,22100.0,11.4937,11.5546,11.4869,11.5275,22100.0
2010-10-28 15:00:00,17.05,17.06,16.96,16.99,28800.0,11.5343,11.5411,11.4734,11.4937,28800.0
2010-10-28 15:30:00,17.0,17.07,16.99,17.0,64500.0,11.5005,11.5478,11.4937,11.5005,64500.0
2010-10-29 09:30:00,16.95,17.08,16.85,16.87,16400.0,11.4667,11.5546,11.399,11.4125,16400.0
2010-10-29 10:00:00,16.87,16.99,16.86,16.98,32600.0,11.4125,11.4937,11.4058,11.4869,32600.0
2010-10-29 10:30:00,16.96,17.02,16.9,17.0,14300.0,11.4734,11.514,11.4328,11.5005,14300.0
2010-10-29 11:00:00,17.0,17.02,16.95,16.99,10100.0,11.5005,11.514,11.4667,11.4937,10100.0
2010-10-29 11:30:00,16.98,17.03,16.92,17.01,15400.0,11.4869,11.5208,11.4464,11.5072,15400.0
2010-10-29 12:00:00,17.03,17.1,17.02,17.1,12600.0,11.5208,11.5681,11.514,11.5681,12600.0
2010-10-29 12:30:00,17.11,17.13,17.07,17.08,8100.0,11.5749,11.5884,11.5478,11.5546,8100.0
2010-10-29 13:00:00,17.08,17.11,17.03,17.1,9100.0,11.5546,11.5749,11.5208,11.5681,9100.0
2010-10-29 13:30:00,17.09,17.14,17.08,17.14,9800.0,11.5614,11.5952,11.5546,11.5952,9800.0
2010-10-29 14:00:00,17.15,17.19,17.11,17.16,16200.0,11.602,11.629,11.5749,11.6087,16200.0
2010-10-29 14:30:00,17.17,17.21,17.15,17.17,29100.0,11.6155,11.6425,11.602,11.6155,29100.0
2010-10-29 15:00:00,17.17,17.19,17.12,17.18,25200.0,11.6155,11.629,11.5817,11.6222,25200.0
2010-10-29 15:30:00,17.17,17.19,17.11,17.11,94300.0,11.6155,11.629,11.5749,11.5749,94300.0
2010-11-01 09:30:00,17.23,17.23,17.01,17.08,9300.0,11.6561,11.6561,11.5072,11.5546,9300.0
2010-11-01 10:00:00,17.09,17.18,17.04,17.1,17400.0,11.5614,11.6222,11.5275,11.5681,17400.0
2010-11-01 10:30:00,17.12,17.12,16.97,16.98,17800.0,11.5817,11.5817,11.4802,11.4869,17800.0
2010-11-01 11:00:00,16.98,17.06,16.92,16.93,17700.0,11.4869,11.5411,11.4464,11.4531,17700.0
2010-11-01 11:30:00,16.94,16.95,16.87,16.91,38300.0,11.4599,11.4667,11.4125,11.4396,38300.0
2010-11-01 12:00:00,16.92,16.96,16.91,16.93,19900.0,11.4464,11.4734,11.4396,11.4531,19900.0
2010-11-01 12:30:00,16.92,16.93,16.86,16.86,22000.0,11.4464,11.4531,11.4058,11.4058,22000.0
2010-11-01 13:00:00,16.86,16.93,16.86,16.89,30900.0,11.4058,11.4531,11.4058,11.4261,30900.0
2010-11-01 13:30:00,16.9,16.91,16.88,16.89,14700.0,11.4328,11.4396,11.4193,11.4261,14700.0
2010-11-01 14:00:00,16.9,16.9,16.78,16.82,55100.0,11.4328,11.4328,11.3516,11.3787,55100.0
2010-11-01 14:30:00,16.81,16.85,16.59,16.63,58700.0,11.3719,11.399,11.2231,11.2502,58700.0
2010-11-01 15:00:00,16.61,16.63,16.37,16.49,56500.0,11.2366,11.2502,11.0743,11.1555,56500.0
2010-11-01 15:30:00,16.49,16.7,16.49,16.67,96200.0,11.1555,11.2975,11.1555,11.2772,96200.0
2010-11-02 09:30:00,16.84,17.16,16.84,16.98,27800.0,11.3922,11.6087,11.3922,11.4869,27800.0
2010-11-02 10:00:00,16.96,16.96,16.71,16.76,29700.0,11.4734,11.4734,11.3043,11.3381,29700.0
2010-11-02 10:30:00,16.76,16.8,16.72,16.73,22600.0,11.3381,11.3652,11.3111,11.3178,22600.0
2010-11-02 11:00:00,16.72,16.76,16.71,16.72,14300.0,11.3111,11.3381,11.3043,11.3111,14300.0
2010-11-02 11:30:00,16.71,16.73,16.68,16.68,25000.0,11.3043,11.3178,11.284,11.284,25000.0
2010-11-02 12:00:00,16.68,16.7,16.61,16.61,19900.0,11.284,11.2975,11.2366,11.2366,19900.0
2010-11-02 12:30:00,16.62,16.62,16.56,16.58,14900.0,11.2434,11.2434,11.2028,11.2163,14900.0
2010-11-02 13:00:00,16.57,16.6,16.55,16.55,15600.0,11.2096,11.2299,11.1961,11.1961,15600.0
2010-11-02 13:30:00,16.55,16.66,16.54,16.66,29400.0,11.1961,11.2705,11.1893,11.2705,29400.0
2010-11-02 14:00:00,16.67,16.71,16.6,16.62,31800.0,11.2772,11.3043,11.2299,11.2434,31800.0
2010-11-02 14:30:00,16.6,16.62,16.5,16.54,27500.0,11.2299,11.2434,11.1622,11.1893,27500.0
2010-11-02 15:00:00,16.53,16.59,16.53,16.58,29300.0,11.1825,11.2231,11.1825,11.2163,29300.0
2010-11-02 15:30:00,16.57,16.66,16.54,16.62,96000.0,11.2096,11.2705,11.1893,11.2434,96000.0
2010-11-03 09:30:00,16.7,17.0,16.7,16.99,49800.0,11.2975,11.5005,11.2975,11.4937,49800.0
2010-11-03 10:00:00,16.99,17.2,16.96,17.14,65000.0,11.4937,11.6358,11.4734,11.5952,65000.0
2010-11-03 10:30:00,17.14,17.21,17.13,17.17,16800.0,11.5952,11.6425,11.5884,11.6155,16800.0
2010-11-03 11:00:00,17.19,17.19,17.06,17.1,18500.0,11.629,11.629,11.5411,11.5681,18500.0
2010-11-03 11:30:00,17.1,17.11,17.0,17.0,33100.0,11.5681,11.5749,11.5005,11.5005,33100.0
2010-11-03 12:00:00,17.01,17.01,16.91,16.93,27800.0,11.5072,11.5072,11.4396,11.4531,27800.0
2010-11-03 12:30:00,16.93,17.01,16.93,16.96,11500.0,11.4531,11.5072,11.4531,11.4734,11500.0
2010-11-03 13:00:00,16.96,17.0,16.9,16.94,17200.0,11.4734,11.5005,11.4328,11.4599,17200.0
2010-11-03 13:30:00,16.94,17.07,16.94,17.03,17500.0,11.4599,11.5478,11.4599,11.5208,17500.0
2010-11-03 14:00:00,17.03,17.13,16.79,16.83,71400.0,11.5208,11.5884,11.3584,11.3855,71400.0
2010-11-03 14:30:00,16.83,17.1,16.77,17.05,64200.0,11.3855,11.5681,11.3449,11.5343,64200.0
2010-11-03 15:00:00,17.08,17.13,17.03,17.1,61400.0,11.5546,11.5884,11.5208,11.5681,61400.0
2010-11-03 15:30:00,17.1,17.11,17.0,17.07,117900.0,11.5681,11.5749,11.5005,11.5478,117900.0
2010-11-04 09:30:00,17.36,17.7,17.35,17.55,49100.0,11.7507,11.9809,11.7439,11.8793,49100.0
2010-11-04 10:00:00,17.56,17.6,17.48,17.52,48100.0,11.8861,11.9132,11.8319,11.859,48100.0
2010-11-04 10:30:00,17.52,17.52,17.2,17.31,83500.0,11.859,11.859,11.6424,11.7169,83500.0
2010-11-04 11:00:00,17.33,17.37,17.3,17.31,49600.0,11.7304,11.7575,11.7101,11.7169,49600.0
2010-11-04 11:30:00,17.31,17.34,17.23,17.25,45100.0,11.7169,11.7372,11.6627,11.6763,45100.0
2010-11-04 12:00:00,17.25,17.3,17.24,17.29,30000.0,11.6763,11.7101,11.6695,11.7033,30000.0
2010-11-04 12:30:00,17.29,17.31,17.2,17.23,76700.0,11.7033,11.7169,11.6424,11.6627,76700.0
2010-11-04 13:00:00,17.22,17.24,17.12,17.24,56100.0,11.656,11.6695,11.5883,11.6695,56100.0
2010-11-04 13:30:00,17.23,17.24,17.13,17.15,36400.0,11.6627,11.6695,11.595,11.6086,36400.0
2010-11-04 14:00:00,17.15,17.27,17.13,17.25,38300.0,11.6086,11.6898,11.595,11.6763,38300.0
2010-11-04 14:30:00,17.25,17.27,17.22,17.27,35300.0,11.6763,11.6898,11.656,11.6898,35300.0
2010-11-04 15:00:00,17.26,17.38,17.25,17.38,78400.0,11.683,11.7643,11.6763,11.7643,78400.0
2010-11-04 15:30:00,17.38,17.55,17.34,17.51,131900.0,11.7643,11.8793,11.7372,11.8523,131900.0
2010-11-05 09:30:00,17.55,17.88,17.35,17.84,38500.0,11.8793,12.1027,11.7439,12.0756,38500.0
2010-11-05 10:00:00,17.86,18.35,17.84,18.3,60300.0,12.0892,12.4208,12.0756,12.387,60300.0
2010-11-05 10:30:00,18.28,18.35,18.19,18.33,110100.0,12.3735,12.4208,12.3125,12.4073,110100.0
2010-11-05 11:00:00,18.32,18.4,18.26,18.38,56500.0,12.4005,12.4547,12.3599,12.4411,56500.0
2010-11-05 11:30:00,18.38,18.38,17.91,17.91,38500.0,12.4411,12.4411,12.123,12.123,38500.0
2010-11-05 12:00:00,17.86,18.16,17.85,18.13,17200.0,12.0892,12.2922,12.0824,12.2719,17200.0
2010-11-05 12:30:00,18.13,18.16,18.08,18.1,12500.0,12.2719,12.2922,12.2381,12.2516,12500.0
2010-11-05 13:00:00,18.1,18.2,18.1,18.18,11400.0,12.2516,12.3193,12.2516,12.3058,11400.0
2010-11-05 13:30:00,18.17,18.17,18.1,18.16,17300.0,12.299,12.299,12.2516,12.2922,17300.0
2010-11-05 14:00:00,18.16,18.16,18.05,18.1,40000.0,12.2922,12.2922,12.2178,12.2516,40000.0
2010-11-05 14:30:00,18.09,18.18,18.09,18.14,34900.0,12.2448,12.3058,12.2448,12.2787,34900.0
2010-11-05 15:00:00,18.14,18.19,18.11,18.15,41100.0,12.2787,12.3125,12.2584,12.2855,41100.0
2010-11-05 15:30:00,18.14,18.25,18.1,18.2,82100.0,12.2787,12.3531,12.2516,12.3193,82100.0
2010-11-08 09:30:00,18.12,18.18,17.89,17.99,12700.0,12.2651,12.3058,12.1095,12.1772,12700.0
2010-11-08 10:00:00,17.97,18.08,17.9,18.08,25800.0,12.1636,12.2381,12.1162,12.2381,25800.0
2010-11-08 10:30:00,18.08,18.08,17.88,17.94,37900.0,12.2381,12.2381,12.1027,12.1433,37900.0
2010-11-08 11:00:00,17.94,17.94,17.8,17.8,33400.0,12.1433,12.1433,12.0485,12.0485,33400.0
2010-11-08 11:30:00,17.8,17.87,17.78,17.85,8000.0,12.0485,12.0959,12.035,12.0824,8000.0
2010-11-08 12:00:00,17.84,18.03,17.83,18.01,59700.0,12.0756,12.2042,12.0689,12.1907,59700.0
2010-11-08 12:30:00,18.01,18.12,18.01,18.07,61100.0,12.1907,12.2651,12.1907,12.2313,61100.0
2010-11-08 13:00:00,18.05,18.09,17.98,18.05,16400.0,12.2178,12.2448,12.1704,12.2178,16400.0
2010-11-08 13:30:00,18.05,18.05,17.98,18.0,21300.0,12.2178,12.2178,12.1704,12.1839,21300.0
2010-11-08 14:00:00,18.0,18.05,18.0,18.03,14800.0,12.1839,12.2178,12.1839,12.2042,14800.0
2010-11-08 14:30:00,18.05,18.09,18.0,18.03,24800.0,12.2178,12.2448,12.1839,12.2042,24800.0
2010-11-08 15:00:00,18.04,18.1,18.04,18.07,34000.0,12.211,12.2516,12.211,12.2313,34000.0
2010-11-08 15:30:00,18.06,18.13,18.06,18.09,84000.0,12.2245,12.2719,12.2245,12.2448,84000.0
2010-11-09 09:30:00,18.2,18.3,17.98,18.01,32500.0,12.3193,12.387,12.1704,12.1907,32500.0
2010-11-09 10:00:00,18.03,18.11,17.98,18.0,25900.0,12.2042,12.2584,12.1704,12.1839,25900.0
2010-11-09 10:30:00,17.99,18.11,17.98,18.03,32700.0,12.1772,12.2584,12.1704,12.2042,32700.0
2010-11-09 11:00:00,18.02,18.04,17.94,17.97,28600.0,12.1975,12.211,12.1433,12.1636,28600.0
2010-11-09 11:30:00,17.95,18.04,17.92,17.99,26100.0,12.1501,12.211,12.1298,12.1772,26100.0
2010-11-09 12:00:00,17.95,18.01,17.95,17.96,24800.0,12.1501,12.1907,12.1501,12.1568,24800.0
2010-11-09 12:30:00,17.97,18.0,17.94,17.99,53800.0,12.1636,12.1839,12.1433,12.1772,53800.0
2010-11-09 13:00:00,17.98,18.05,17.94,17.95,30700.0,12.1704,12.2178,12.1433,12.1501,30700.0
2010-11-09 13:30:00,17.95,17.99,17.88,17.9,56500.0,12.1501,12.1772,12.1027,12.1162,56500.0
2010-11-09 14:00:00,17.91,17.94,17.83,17.89,42200.0,12.123,12.1433,12.0689,12.1095,42200.0
2010-11-09 14:30:00,17.9,17.98,17.9,17.96,29100.0,12.1162,12.1704,12.1162,12.1568,29100.0
2010-11-09 15:00:00,17.94,17.94,17.76,17.81,29000.0,12.1433,12.1433,12.0215,12.0553,29000.0
2010-11-09 15:30:00,17.81,17.87,17.68,17.84,130100.0,12.0553,12.0959,11.9673,12.0756,130100.0
2010-11-10 09:30:00,17.83,18.07,17.82,17.84,10700.0,12.0689,12.2313,12.0621,12.0756,10700.0
2010-11-10 10:00:00,17.84,17.92,17.69,17.73,21900.0,12.0756,12.1298,11.9741,12.0012,21900.0
2010-11-10 10:30:00,17.74,17.88,17.7,17.8,9000.0,12.0079,12.1027,11.9809,12.0485,9000.0
2010-11-10 11:00:00,17.82,17.9,17.78,17.89,7500.0,12.0621,12.1162,12.035,12.1095,7500.0
2010-11-10 11:30:00,17.9,17.96,17.89,17.95,8200.0,12.1162,12.1568,12.1095,12.1501,8200.0
2010-11-10 12:00:00,17.92,17.95,17.86,17.89,4300.0,12.1298,12.1501,12.0892,12.1095,4300.0
2010-11-10 12:30:00,17.93,17.99,17.93,17.98,6800.0,12.1365,12.1772,12.1365,12.1704,6800.0
2010-11-10 13:00:00,17.94,18.13,17.88,18.12,26500.0,12.1433,12.2719,12.1027,12.2651,26500.0
2010-11-10 13:30:00,18.11,18.14,18.09,18.12,17500.0,12.2584,12.2787,12.2448,12.2651,17500.0
2010-11-10 14:00:00,18.12,18.24,18.1,18.22,38900.0,12.2651,12.3464,12.2516,12.3328,38900.0
2010-11-10 14:30:00,18.19,18.24,18.13,18.24,15100.0,12.3125,12.3464,12.2719,12.3464,15100.0
2010-11-10 15:00:00,18.23,18.25,18.15,18.2,23300.0,12.3396,12.3531,12.2855,12.3193,23300.0
2010-11-10 15:30:00,18.19,18.22,18.11,18.19,63900.0,12.3125,12.3328,12.2584,12.3125,63900.0
2010-11-11 09:30:00,17.98,18.01,17.75,17.94,37700.0,12.1704,12.1907,12.0147,12.1433,37700.0
2010-11-11 10:00:00,17.95,18.01,17.92,18.0,32700.0,12.1501,12.1907,12.1298,12.1839,32700.0
2010-11-11 10:30:00,18.0,18.05,17.92,18.05,27800.0,12.1839,12.2178,12.1298,12.2178,27800.0
2010-11-11 11:00:00,17.99,18.04,17.85,17.87,22500.0,12.1772,12.211,12.0824,12.0959,22500.0
2010-11-11 11:30:00,17.87,17.88,17.71,17.78,49200.0,12.0959,12.1027,11.9876,12.035,49200.0
2010-11-11 12:00:00,17.77,17.85,17.76,17.76,14700.0,12.0282,12.0824,12.0215,12.0215,14700.0
2010-11-11 12:30:00,17.77,17.82,17.75,17.76,12800.0,12.0282,12.0621,12.0147,12.0215,12800.0
2010-11-11 13:00:00,17.75,17.79,17.73,17.73,13400.0,12.0147,12.0418,12.0012,12.0012,13400.0
2010-11-11 13:30:00,17.72,17.81,17.72,17.79,8900.0,11.9944,12.0553,11.9944,12.0418,8900.0
2010-11-11 14:00:00,17.78,17.88,17.75,17.87,17400.0,12.035,12.1027,12.0147,12.0959,17400.0
2010-11-11 14:30:00,17.85,17.9,17.82,17.83,14000.0,12.0824,12.1162,12.0621,12.0689,14000.0
2010-11-11 15:00:00,17.83,17.87,17.77,17.81,31500.0,12.0689,12.0959,12.0282,12.0553,31500.0
2010-11-11 15:30:00,17.81,17.81,17.72,17.76,70700.0,12.0553,12.0553,11.9944,12.0215,70700.0
2010-11-12 09:30:00,17.5,17.59,17.45,17.53,39500.0,11.8455,11.9064,11.8116,11.8658,39500.0
2010-11-12 10:00:00,17.49,17.53,17.37,17.38,21700.0,11.8387,11.8658,11.7575,11.7643,21700.0
2010-11-12 10:30:00,17.36,17.4,17.28,17.34,19800.0,11.7507,11.7778,11.6966,11.7372,19800.0
2010-11-12 11:00:00,17.32,17.45,17.32,17.45,11700.0,11.7236,11.8116,11.7236,11.8116,11700.0
2010-11-12 11:30:00,17.44,17.44,17.29,17.32,13600.0,11.8049,11.8049,11.7033,11.7236,13600.0
2010-11-12 12:00:00,17.34,17.4,17.27,17.33,19400.0,11.7372,11.7778,11.6898,11.7304,19400.0
2010-11-12 12:30:00,17.34,17.37,17.29,17.33,19800.0,11.7372,11.7575,11.7033,11.7304,19800.0
2010-11-12 13:00:00,17.32,17.38,17.28,17.38,13100.0,11.7236,11.7643,11.6966,11.7643,13100.0
2010-11-12 13:30:00,17.36,17.38,17.33,17.34,12700.0,11.7507,11.7643,11.7304,11.7372,12700.0
2010-11-12 14:00:00,17.34,17.37,17.31,17.33,12700.0,11.7372,11.7575,11.7169,11.7304,12700.0
2010-11-12 14:30:00,17.31,17.36,17.29,17.32,13000.0,11.7169,11.7507,11.7033,11.7236,13000.0
2010-11-12 15:00:00,17.31,17.38,17.26,17.31,27700.0,11.7169,11.7643,11.683,11.7169,27700.0
2010-11-12 15:30:00,17.3,17.35,17.22,17.26,100200.0,11.7101,11.7439,11.656,11.683,100200.0
2010-11-15 09:30:00,17.31,17.49,17.28,17.37,33000.0,11.7169,11.8387,11.6966,11.7575,33000.0
2010-11-15 10:00:00,17.35,17.47,17.27,17.46,16300.0,11.7439,11.8252,11.6898,11.8184,16300.0
2010-11-15 10:30:00,17.46,17.55,17.43,17.43,25300.0,11.8184,11.8793,11.7981,11.7981,25300.0
2010-11-15 11:00:00,17.45,17.57,17.37,17.57,16500.0,11.8116,11.8929,11.7575,11.8929,16500.0
2010-11-15 11:30:00,17.58,17.66,17.56,17.61,26500.0,11.8996,11.9538,11.8861,11.9199,26500.0
2010-11-15 12:00:00,17.62,17.65,17.42,17.52,11700.0,11.9267,11.947,11.7913,11.859,11700.0
2010-11-15 12:30:00,17.52,17.55,17.49,17.55,9400.0,11.859,11.8793,11.8387,11.8793,9400.0
2010-11-15 13:00:00,17.55,17.55,17.47,17.51,9900.0,11.8793,11.8793,11.8252,11.8523,9900.0
2010-11-15 13:30:00,17.51,17.53,17.48,17.53,8600.0,11.8523,11.8658,11.8319,11.8658,8600.0
2010-11-15 14:00:00,17.53,17.55,17.49,17.53,22000.0,11.8658,11.8793,11.8387,11.8658,22000.0
2010-11-15 14:30:00,17.53,17.65,17.51,17.59,31000.0,11.8658,11.947,11.8523,11.9064,31000.0
2010-11-15 15:00:00,17.56,17.57,17.42,17.48,26600.0,11.8861,11.8929,11.7913,11.8319,26600.0
2010-11-15 15:30:00,17.47,17.48,17.34,17.34,43300.0,11.8252,11.8319,11.7372,11.7372,43300.0
2010-11-16 09:30:00,17.22,17.29,17.02,17.21,26400.0,11.656,11.7033,11.5206,11.6492,26400.0
2010-11-16 10:00:00,17.24,17.3,17.15,17.21,13200.0,11.6695,11.7101,11.6086,11.6492,13200.0
2010-11-16 10:30:00,17.18,17.21,17.1,17.18,21800.0,11.6289,11.6492,11.5747,11.6289,21800.0
2010-11-16 11:00:00,17.17,17.18,17.0,17.06,45400.0,11.6221,11.6289,11.507,11.5477,45400.0
2010-11-16 11:30:00,17.06,17.1,16.96,17.06,40100.0,11.5477,11.5747,11.48,11.5477,40100.0
2010-11-16 12:00:00,17.07,17.1,17.0,17.03,16600.0,11.5544,11.5747,11.507,11.5273,16600.0
2010-11-16 12:30:00,17.03,17.07,17.0,17.05,24400.0,11.5273,11.5544,11.507,11.5409,24400.0
2010-11-16 13:00:00,17.07,17.08,17.0,17.04,16800.0,11.5544,11.5612,11.507,11.5341,16800.0
2010-11-16 13:30:00,17.03,17.05,16.96,16.96,18000.0,11.5273,11.5409,11.48,11.48,18000.0
2010-11-16 14:00:00,16.98,17.03,16.95,16.97,40100.0,11.4935,11.5273,11.4732,11.4867,40100.0
2010-11-16 14:30:00,16.98,17.09,16.95,17.09,51500.0,11.4935,11.568,11.4732,11.568,51500.0
2010-11-16 15:00:00,17.09,17.11,16.98,17.03,29400.0,11.568,11.5815,11.4935,11.5273,29400.0
2010-11-16 15:30:00,17.03,17.14,16.99,17.13,93200.0,11.5273,11.6018,11.5003,11.595,93200.0
2010-11-17 09:30:00,17.14,17.25,16.98,17.05,26500.0,11.6018,11.6763,11.4935,11.5409,26500.0
2010-11-17 10:00:00,17.03,17.09,16.98,17.02,42800.0,11.5273,11.568,11.4935,11.5206,42800.0
2010-11-17 10:30:00,17.02,17.05,16.88,17.01,30300.0,11.5206,11.5409,11.4258,11.5138,30300.0
2010-11-17 11:00:00,17.02,17.05,16.97,17.05,24500.0,11.5206,11.5409,11.4867,11.5409,24500.0
2010-11-17 11:30:00,17.05,17.05,17.0,17.04,18600.0,11.5409,11.5409,11.507,11.5341,18600.0
2010-11-17 12:00:00,17.04,17.04,16.94,16.97,16200.0,11.5341,11.5341,11.4664,11.4867,16200.0
2010-11-17 12:30:00,16.98,17.04,16.96,17.0,15600.0,11.4935,11.5341,11.48,11.507,15600.0
2010-11-17 13:00:00,16.99,17.06,16.98,17.03,23200.0,11.5003,11.5477,11.4935,11.5273,23200.0
2010-11-17 13:30:00,17.04,17.08,17.01,17.04,40200.0,11.5341,11.5612,11.5138,11.5341,40200.0
2010-11-17 14:00:00,17.05,17.06,16.98,16.99,17000.0,11.5409,11.5477,11.4935,11.5003,17000.0
2010-11-17 14:30:00,16.99,17.04,16.98,17.02,15600.0,11.5003,11.5341,11.4935,11.5206,15600.0
2010-11-17 15:00:00,17.01,17.01,16.88,16.92,34900.0,11.5138,11.5138,11.4258,11.4529,34900.0
2010-11-17 15:30:00,16.92,17.0,16.92,16.98,81200.0,11.4529,11.507,11.4529,11.4935,81200.0
2010-11-18 09:30:00,17.16,17.46,17.16,17.21,21700.0,11.6153,11.8184,11.6153,11.6492,21700.0
2010-11-18 10:00:00,17.23,17.37,17.23,17.31,23100.0,11.6627,11.7575,11.6627,11.7169,23100.0
2010-11-18 10:30:00,17.32,17.37,17.27,17.33,25600.0,11.7236,11.7575,11.6898,11.7304,25600.0
2010-11-18 11:00:00,17.33,17.35,17.28,17.32,18500.0,11.7304,11.7439,11.6966,11.7236,18500.0
2010-11-18 11:30:00,17.34,17.35,17.32,17.33,14000.0,11.7372,11.7439,11.7236,11.7304,14000.0
2010-11-18 12:00:00,17.33,17.35,17.32,17.33,24500.0,11.7304,11.7439,11.7236,11.7304,24500.0
2010-11-18 12:30:00,17.33,17.35,17.32,17.32,17400.0,11.7304,11.7439,11.7236,11.7236,17400.0
2010-11-18 13:00:00,17.32,17.33,17.25,17.25,23400.0,11.7236,11.7304,11.6763,11.6763,23400.0
2010-11-18 13:30:00,17.23,17.25,17.21,17.23,19700.0,11.6627,11.6763,11.6492,11.6627,19700.0
2010-11-18 14:00:00,17.24,17.25,17.16,17.17,15900.0,11.6695,11.6763,11.6153,11.6221,15900.0
2010-11-18 14:30:00,17.15,17.24,17.15,17.24,23900.0,11.6086,11.6695,11.6086,11.6695,23900.0
2010-11-18 15:00:00,17.25,17.25,17.16,17.19,15600.0,11.6763,11.6763,11.6153,11.6356,15600.0
2010-11-18 15:30:00,17.19,17.19,17.09,17.1,80300.0,11.6356,11.6356,11.568,11.5747,80300.0
2010-11-19 09:30:00,17.01,17.06,16.89,17.02,63600.0,11.5138,11.5477,11.4326,11.5206,63600.0
2010-11-19 10:00:00,17.0,17.05,16.97,16.99,19300.0,11.507,11.5409,11.4867,11.5003,19300.0
2010-11-19 10:30:00,17.0,17.0,16.91,16.92,33300.0,11.507,11.507,11.4461,11.4529,33300.0
2010-11-19 11:00:00,16.92,17.0,16.92,17.0,23000.0,11.4529,11.507,11.4529,11.507,23000.0
2010-11-19 11:30:00,17.0,17.0,16.98,17.0,25700.0,11.507,11.507,11.4935,11.507,25700.0
2010-11-19 12:00:00,17.0,17.0,16.94,16.95,15700.0,11.507,11.507,11.4664,11.4732,15700.0
2010-11-19 12:30:00,16.94,17.01,16.94,17.0,12900.0,11.4664,11.5138,11.4664,11.507,12900.0
2010-11-19 13:00:00,17.0,17.0,16.98,16.98,22100.0,11.507,11.507,11.4935,11.4935,22100.0
2010-11-19 13:30:00,16.99,17.05,16.99,17.04,45500.0,11.5003,11.5409,11.5003,11.5341,45500.0
2010-11-19 14:00:00,17.05,17.05,17.0,17.02,38300.0,11.5409,11.5409,11.507,11.5206,38300.0
2010-11-19 14:30:00,17.01,17.02,17.0,17.0,36500.0,11.5138,11.5206,11.507,11.507,36500.0
2010-11-19 15:00:00,17.0,17.01,17.0,17.0,31100.0,11.507,11.5138,11.507,11.507,31100.0
2010-11-19 15:30:00,17.0,17.06,16.99,17.02,131900.0,11.507,11.5477,11.5003,11.5206,131900.0
2010-11-22 09:30:00,16.93,16.97,16.84,16.96,8500.0,11.4597,11.4867,11.3987,11.48,8500.0
2010-11-22 10:00:00,16.96,16.96,16.84,16.85,28100.0,11.48,11.48,11.3987,11.4055,28100.0
2010-11-22 10:30:00,16.84,16.88,16.78,16.8,35300.0,11.3987,11.4258,11.3581,11.3717,35300.0
2010-11-22 11:00:00,16.79,16.8,16.75,16.78,18500.0,11.3649,11.3717,11.3378,11.3581,18500.0
2010-11-22 11:30:00,16.77,16.8,16.76,16.76,6400.0,11.3514,11.3717,11.3446,11.3446,6400.0
2010-11-22 12:00:00,16.76,16.8,16.7,16.71,26200.0,11.3446,11.3717,11.304,11.3107,26200.0
2010-11-22 12:30:00,16.69,16.69,16.58,16.66,12600.0,11.2972,11.2972,11.2227,11.2769,12600.0
2010-11-22 13:00:00,16.64,16.65,16.6,16.62,11500.0,11.2634,11.2701,11.2363,11.2498,11500.0
2010-11-22 13:30:00,16.63,16.76,16.63,16.74,8300.0,11.2566,11.3446,11.2566,11.331,8300.0
2010-11-22 14:00:00,16.74,16.8,16.74,16.74,22500.0,11.331,11.3717,11.331,11.331,22500.0
2010-11-22 14:30:00,16.74,16.85,16.73,16.8,15100.0,11.331,11.4055,11.3243,11.3717,15100.0
2010-11-22 15:00:00,16.81,16.82,16.73,16.75,33300.0,11.3784,11.3852,11.3243,11.3378,33300.0
2010-11-22 15:30:00,16.75,16.88,16.73,16.83,72800.0,11.3378,11.4258,11.3243,11.392,72800.0
2010-11-23 09:30:00,16.61,16.77,16.56,16.66,16100.0,11.2431,11.3514,11.2092,11.2769,16100.0
2010-11-23 10:00:00,16.64,16.67,16.59,16.66,10600.0,11.2634,11.2837,11.2295,11.2769,10600.0
2010-11-23 10:30:00,16.65,16.77,16.65,16.77,14300.0,11.2701,11.3514,11.2701,11.3514,14300.0
2010-11-23 11:00:00,16.74,16.76,16.65,16.72,25800.0,11.331,11.3446,11.2701,11.3175,25800.0
2010-11-23 11:30:00,16.71,16.72,16.62,16.71,37700.0,11.3107,11.3175,11.2498,11.3107,37700.0
2010-11-23 12:00:00,16.69,16.69,16.55,16.6,13200.0,11.2972,11.2972,11.2024,11.2363,13200.0
2010-11-23 12:30:00,16.6,16.69,16.52,16.69,5400.0,11.2363,11.2972,11.1821,11.2972,5400.0
2010-11-23 13:00:00,16.71,16.78,16.68,16.73,12700.0,11.3107,11.3581,11.2904,11.3243,12700.0
2010-11-23 13:30:00,16.73,16.73,16.63,16.63,10200.0,11.3243,11.3243,11.2566,11.2566,10200.0
2010-11-23 14:00:00,16.63,16.66,16.58,16.61,16600.0,11.2566,11.2769,11.2227,11.2431,16600.0
2010-11-23 14:30:00,16.59,16.65,16.59,16.6,23700.0,11.2295,11.2701,11.2295,11.2363,23700.0
2010-11-23 15:00:00,16.6,16.63,16.58,16.61,27800.0,11.2363,11.2566,11.2227,11.2431,27800.0
2010-11-23 15:30:00,16.61,16.63,16.58,16.6,70400.0,11.2431,11.2566,11.2227,11.2363,70400.0
2010-11-24 09:30:00,16.72,16.94,16.72,16.81,42200.0,11.3175,11.4664,11.3175,11.3784,42200.0
2010-11-24 10:00:00,16.8,17.03,16.73,17.0,26700.0,11.3717,11.5273,11.3243,11.507,26700.0
2010-11-24 10:30:00,17.0,17.0,16.93,16.99,35800.0,11.507,11.507,11.4597,11.5003,35800.0
2010-11-24 11:00:00,16.99,17.0,16.92,16.94,28300.0,11.5003,11.507,11.4529,11.4664,28300.0
2010-11-24 11:30:00,16.94,16.99,16.93,16.97,18600.0,11.4664,11.5003,11.4597,11.4867,18600.0
2010-11-24 12:00:00,16.98,16.99,16.97,16.97,24800.0,11.4935,11.5003,11.4867,11.4867,24800.0
2010-11-24 12:30:00,16.98,16.99,16.93,16.95,11700.0,11.4935,11.5003,11.4597,11.4732,11700.0
2010-11-24 13:00:00,16.95,16.98,16.94,16.96,11600.0,11.4732,11.4935,11.4664,11.48,11600.0
2010-11-24 13:30:00,16.95,16.97,16.91,16.95,15100.0,11.4732,11.4867,11.4461,11.4732,15100.0
2010-11-24 14:00:00,16.95,16.95,16.88,16.89,42600.0,11.4732,11.4732,11.4258,11.4326,42600.0
2010-11-24 14:30:00,16.89,16.93,16.89,16.91,22000.0,11.4326,11.4597,11.4326,11.4461,22000.0
2010-11-24 15:00:00,16.9,16.98,16.9,16.96,21700.0,11.4394,11.4935,11.4394,11.48,21700.0
2010-11-24 15:30:00,16.95,17.0,16.9,17.0,43900.0,11.4732,11.507,11.4394,11.507,43900.0
2010-11-26 09:30:00,16.89,17.04,16.81,17.02,18700.0,11.4326,11.5341,11.3784,11.5206,18700.0
2010-11-26 10:00:00,17.05,17.06,16.99,16.99,4400.0,11.5409,11.5477,11.5003,11.5003,4400.0
2010-11-26 10:30:00,17.0,17.0,16.89,16.92,5300.0,11.507,11.507,11.4326,11.4529,5300.0
2010-11-26 11:00:00,16.89,16.96,16.89,16.92,10600.0,11.4326,11.48,11.4326,11.4529,10600.0
2010-11-26 11:30:00,16.93,16.94,16.85,16.87,8600.0,11.4597,11.4664,11.4055,11.419,8600.0
2010-11-26 12:00:00,16.89,16.91,16.87,16.87,10000.0,11.4326,11.4461,11.419,11.419,10000.0
2010-11-26 12:30:00,16.86,16.89,16.78,16.82,34300.0,11.4123,11.4326,11.3581,11.3852,34300.0
2010-11-29 09:30:00,16.67,16.97,16.66,16.75,24800.0,11.2837,11.4867,11.2769,11.3378,24800.0
2010-11-29 10:00:00,16.73,16.75,16.6,16.72,16600.0,11.3243,11.3378,11.2363,11.3175,16600.0
2010-11-29 10:30:00,16.72,16.81,16.7,16.7,12900.0,11.3175,11.3784,11.304,11.304,12900.0
2010-11-29 11:00:00,16.69,16.77,16.65,16.67,12500.0,11.2972,11.3514,11.2701,11.2837,12500.0
2010-11-29 11:30:00,16.66,16.68,16.52,16.55,24800.0,11.2769,11.2904,11.1821,11.2024,24800.0
2010-11-29 12:00:00,16.56,16.67,16.56,16.64,11000.0,11.2092,11.2837,11.2092,11.2634,11000.0
2010-11-29 12:30:00,16.62,16.7,16.61,16.62,7300.0,11.2498,11.304,11.2431,11.2498,7300.0
2010-11-29 13:00:00,16.62,16.64,16.57,16.57,14000.0,11.2498,11.2634,11.216,11.216,14000.0
2010-11-29 13:30:00,16.58,16.7,16.56,16.66,8600.0,11.2227,11.304,11.2092,11.2769,8600.0
2010-11-29 14:00:00,16.67,16.74,16.66,16.72,16600.0,11.2837,11.331,11.2769,11.3175,16600.0
2010-11-29 14:30:00,16.73,16.82,16.72,16.82,11000.0,11.3243,11.3852,11.3175,11.3852,11000.0
2010-11-29 15:00:00,16.83,16.89,16.81,16.85,14000.0,11.392,11.4326,11.3784,11.4055,14000.0
2010-11-29 15:30:00,16.84,16.87,16.81,16.83,44400.0,11.3987,11.419,11.3784,11.392,44400.0
2010-11-30 09:30:00,16.67,16.75,16.53,16.56,26000.0,11.2837,11.3378,11.1889,11.2092,26000.0
2010-11-30 10:00:00,16.58,16.65,16.53,16.63,14200.0,11.2227,11.2701,11.1889,11.2566,14200.0
2010-11-30 10:30:00,16.62,16.69,16.6,16.64,12800.0,11.2498,11.2972,11.2363,11.2634,12800.0
2010-11-30 11:00:00,16.65,16.69,16.55,16.55,14100.0,11.2701,11.2972,11.2024,11.2024,14100.0
2010-11-30 11:30:00,16.57,16.57,16.42,16.46,27300.0,11.216,11.216,11.1144,11.1415,27300.0
2010-11-30 12:00:00,16.47,16.53,16.45,16.52,7800.0,11.1483,11.1889,11.1348,11.1821,7800.0
2010-11-30 12:30:00,16.52,16.56,16.5,16.56,11800.0,11.1821,11.2092,11.1686,11.2092,11800.0
2010-11-30 13:00:00,16.56,16.7,16.55,16.7,10300.0,11.2092,11.304,11.2024,11.304,10300.0
2010-11-30 13:30:00,16.7,16.76,16.69,16.74,12000.0,11.304,11.3446,11.2972,11.331,12000.0
2010-11-30 14:00:00,16.75,16.77,16.62,16.63,15400.0,11.3378,11.3514,11.2498,11.2566,15400.0
2010-11-30 14:30:00,16.63,16.64,16.59,16.61,23400.0,11.2566,11.2634,11.2295,11.2431,23400.0
2010-11-30 15:00:00,16.61,16.62,16.56,16.59,32400.0,11.2431,11.2498,11.2092,11.2295,32400.0
2010-11-30 15:30:00,16.59,16.6,16.47,16.5,84700.0,11.2295,11.2363,11.1483,11.1686,84700.0
2010-12-01 09:30:00,16.77,16.94,16.69,16.8,29100.0,11.3514,11.4664,11.2972,11.3717,29100.0
2010-12-01 10:00:00,16.81,16.83,16.74,16.77,33500.0,11.3784,11.392,11.331,11.3514,33500.0
2010-12-01 10:30:00,16.77,16.9,16.76,16.83,27700.0,11.3514,11.4394,11.3446,11.392,27700.0
2010-12-01 11:00:00,16.83,16.88,16.8,16.85,19700.0,11.392,11.4258,11.3717,11.4055,19700.0
2010-12-01 11:30:00,16.85,16.87,16.71,16.81,58900.0,11.4055,11.419,11.3107,11.3784,58900.0
2010-12-01 12:00:00,16.79,16.88,16.79,16.86,25400.0,11.3649,11.4258,11.3649,11.4123,25400.0
2010-12-01 12:30:00,16.87,16.94,16.85,16.94,15000.0,11.419,11.4664,11.4055,11.4664,15000.0
2010-12-01 13:00:00,16.93,16.97,16.9,16.92,19900.0,11.4597,11.4867,11.4394,11.4529,19900.0
2010-12-01 13:30:00,16.92,16.94,16.89,16.91,21300.0,11.4529,11.4664,11.4326,11.4461,21300.0
2010-12-01 14:00:00,16.91,16.97,16.85,16.96,20600.0,11.4461,11.4867,11.4055,11.48,20600.0
2010-12-01 14:30:00,16.97,17.0,16.94,16.99,17500.0,11.4867,11.507,11.4664,11.5003,17500.0
2010-12-01 15:00:00,16.99,17.0,16.97,16.99,23800.0,11.5003,11.507,11.4867,11.5003,23800.0
2010-12-01 15:30:00,16.99,17.0,16.97,16.99,155300.0,11.5003,11.507,11.4867,11.5003,155300.0
2010-12-02 09:30:00,17.0,17.18,16.96,17.18,16800.0,11.507,11.6289,11.48,11.6289,16800.0
2010-12-02 10:00:00,17.17,17.43,17.13,17.41,19900.0,11.6221,11.7981,11.595,11.7846,19900.0
2010-12-02 10:30:00,17.42,17.5,17.4,17.45,20100.0,11.7913,11.8455,11.7778,11.8116,20100.0
2010-12-02 11:00:00,17.47,17.57,17.45,17.54,100900.0,11.8252,11.8929,11.8116,11.8726,100900.0
2010-12-02 11:30:00,17.58,17.61,17.53,17.53,12500.0,11.8996,11.9199,11.8658,11.8658,12500.0
2010-12-02 12:00:00,17.52,17.52,17.34,17.36,31600.0,11.859,11.859,11.7372,11.7507,31600.0
2010-12-02 12:30:00,17.38,17.4,17.29,17.37,36200.0,11.7643,11.7778,11.7033,11.7575,36200.0
2010-12-02 13:00:00,17.37,17.39,17.26,17.31,13500.0,11.7575,11.771,11.683,11.7169,13500.0
2010-12-02 13:30:00,17.3,17.38,17.27,17.37,17100.0,11.7101,11.7643,11.6898,11.7575,17100.0
2010-12-02 14:00:00,17.38,17.47,17.37,17.47,10300.0,11.7643,11.8252,11.7575,11.8252,10300.0
2010-12-02 14:30:00,17.46,17.48,17.4,17.47,19000.0,11.8184,11.8319,11.7778,11.8252,19000.0
2010-12-02 15:00:00,17.46,17.48,17.43,17.48,24900.0,11.8184,11.8319,11.7981,11.8319,24900.0
2010-12-02 15:30:00,17.47,17.52,17.46,17.52,72000.0,11.8252,11.859,11.8184,11.859,72000.0
2010-12-03 09:30:00,17.42,17.42,17.25,17.32,19200.0,11.7913,11.7913,11.6763,11.7236,19200.0
2010-12-03 10:00:00,17.33,17.43,17.21,17.21,23600.0,11.7304,11.7981,11.6492,11.6492,23600.0
2010-12-03 10:30:00,17.22,17.32,17.09,17.31,24000.0,11.656,11.7236,11.568,11.7169,24000.0
2010-12-03 11:00:00,17.32,17.37,17.31,17.35,12700.0,11.7236,11.7575,11.7169,11.7439,12700.0
2010-12-03 11:30:00,17.33,17.35,17.3,17.35,8400.0,11.7304,11.7439,11.7101,11.7439,8400.0
2010-12-03 12:00:00,17.36,17.42,17.36,17.41,7800.0,11.7507,11.7913,11.7507,11.7846,7800.0
2010-12-03 12:30:00,17.41,17.5,17.41,17.5,8400.0,11.7846,11.8455,11.7846,11.8455,8400.0
2010-12-03 13:00:00,17.51,17.59,17.49,17.56,18000.0,11.8523,11.9064,11.8387,11.8861,18000.0
2010-12-03 13:30:00,17.58,17.58,17.51,17.55,20800.0,11.8996,11.8996,11.8523,11.8793,20800.0
2010-12-03 14:00:00,17.54,17.55,17.51,17.52,15500.0,11.8726,11.8793,11.8523,11.859,15500.0
2010-12-03 14:30:00,17.53,17.56,17.52,17.52,10400.0,11.8658,11.8861,11.859,11.859,10400.0
2010-12-03 15:00:00,17.53,17.59,17.53,17.59,19500.0,11.8658,11.9064,11.8658,11.9064,19500.0
2010-12-03 15:30:00,17.59,17.7,17.57,17.65,52400.0,11.9064,11.9809,11.8929,11.947,52400.0
2010-12-06 09:30:00,17.57,17.6,17.35,17.37,45100.0,11.8929,11.9132,11.7439,11.7575,45100.0
2010-12-06 10:00:00,17.41,17.51,17.39,17.48,13300.0,11.7846,11.8523,11.771,11.8319,13300.0
2010-12-06 10:30:00,17.49,17.51,17.44,17.5,14700.0,11.8387,11.8523,11.8049,11.8455,14700.0
2010-12-06 11:00:00,17.51,17.53,17.42,17.46,19400.0,11.8523,11.8658,11.7913,11.8184,19400.0
2010-12-06 11:30:00,17.47,17.49,17.44,17.47,7700.0,11.8252,11.8387,11.8049,11.8252,7700.0
2010-12-06 12:00:00,17.47,17.5,17.46,17.46,5800.0,11.8252,11.8455,11.8184,11.8184,5800.0
2010-12-06 12:30:00,17.47,17.51,17.47,17.49,6200.0,11.8252,11.8523,11.8252,11.8387,6200.0
2010-12-06 13:00:00,17.5,17.53,17.47,17.5,16500.0,11.8455,11.8658,11.8252,11.8455,16500.0
2010-12-06 13:30:00,17.51,17.53,17.48,17.5,14200.0,11.8523,11.8658,11.8319,11.8455,14200.0
2010-12-06 14:00:00,17.51,17.54,17.47,17.49,26900.0,11.8523,11.8726,11.8252,11.8387,26900.0
2010-12-06 14:30:00,17.49,17.55,17.48,17.54,39300.0,11.8387,11.8793,11.8319,11.8726,39300.0
2010-12-06 15:00:00,17.54,17.62,17.53,17.61,26500.0,11.8726,11.9267,11.8658,11.9199,26500.0
2010-12-06 15:30:00,17.6,17.62,17.49,17.49,90500.0,11.9132,11.9267,11.8387,11.8387,90500.0
2010-12-07 09:30:00,17.68,17.93,17.45,17.47,47500.0,11.9673,12.1365,11.8116,11.8252,47500.0
2010-12-07 10:00:00,17.47,17.5,17.31,17.36,73700.0,11.8252,11.8455,11.7169,11.7507,73700.0
2010-12-07 10:30:00,17.35,17.48,17.31,17.47,35200.0,11.7439,11.8319,11.7169,11.8252,35200.0
2010-12-07 11:00:00,17.48,17.49,17.42,17.43,29400.0,11.8319,11.8387,11.7913,11.7981,29400.0
2010-12-07 11:30:00,17.4,17.46,17.38,17.43,21300.0,11.7778,11.8184,11.7643,11.7981,21300.0
2010-12-07 12:00:00,17.43,17.45,17.37,17.45,21000.0,11.7981,11.8116,11.7575,11.8116,21000.0
2010-12-07 12:30:00,17.44,17.48,17.43,17.48,10200.0,11.8049,11.8319,11.7981,11.8319,10200.0
2010-12-07 13:00:00,17.48,17.53,17.46,17.53,18800.0,11.8319,11.8658,11.8184,11.8658,18800.0
2010-12-07 13:30:00,17.53,17.54,17.48,17.53,22500.0,11.8658,11.8726,11.8319,11.8658,22500.0
2010-12-07 14:00:00,17.54,17.55,17.49,17.54,23800.0,11.8726,11.8793,11.8387,11.8726,23800.0
2010-12-07 14:30:00,17.53,17.57,17.42,17.42,34700.0,11.8658,11.8929,11.7913,11.7913,34700.0
2010-12-07 15:00:00,17.43,17.46,17.36,17.43,41900.0,11.7981,11.8184,11.7507,11.7981,41900.0
2010-12-07 15:30:00,17.42,17.43,17.33,17.34,78000.0,11.7913,11.7981,11.7304,11.7372,78000.0
2010-12-08 09:30:00,17.37,17.7,17.37,17.58,15900.0,11.7575,11.9809,11.7575,11.8996,15900.0
2010-12-08 10:00:00,17.58,17.6,17.51,17.6,15800.0,11.8996,11.9132,11.8523,11.9132,15800.0
2010-12-08 10:30:00,17.58,17.64,17.52,17.64,20700.0,11.8996,11.9402,11.859,11.9402,20700.0
2010-12-08 11:00:00,17.62,17.83,17.62,17.8,24000.0,11.9267,12.0689,11.9267,12.0485,24000.0
2010-12-08 11:30:00,17.81,17.91,17.76,17.91,33900.0,12.0553,12.123,12.0215,12.123,33900.0
2010-12-08 12:00:00,17.92,17.98,17.91,17.98,9900.0,12.1298,12.1704,12.123,12.1704,9900.0
2010-12-08 12:30:00,17.97,17.97,17.87,17.89,15100.0,12.1636,12.1636,12.0959,12.1095,15100.0
2010-12-08 13:00:00,17.9,17.96,17.71,17.76,36100.0,12.1162,12.1568,11.9876,12.0215,36100.0
2010-12-08 13:30:00,17.75,17.84,17.73,17.82,25000.0,12.0147,12.0756,12.0012,12.0621,25000.0
2010-12-08 14:00:00,17.82,17.85,17.78,17.79,16000.0,12.0621,12.0824,12.035,12.0418,16000.0
2010-12-08 14:30:00,17.79,17.84,17.76,17.76,15100.0,12.0418,12.0756,12.0215,12.0215,15100.0
2010-12-08 15:00:00,17.76,17.77,17.67,17.67,44800.0,12.0215,12.0282,11.9606,11.9606,44800.0
2010-12-08 15:30:00,17.68,17.77,17.68,17.75,60800.0,11.9673,12.0282,11.9673,12.0147,60800.0
2010-12-09 09:30:00,17.85,18.1,17.78,18.05,44900.0,12.0824,12.2516,12.035,12.2178,44900.0
2010-12-09 10:00:00,18.07,18.07,17.88,17.93,17200.0,12.2313,12.2313,12.1027,12.1365,17200.0
2010-12-09 10:30:00,17.94,17.97,17.72,17.78,28200.0,12.1433,12.1636,11.9944,12.035,28200.0
2010-12-09 11:00:00,17.79,17.86,17.77,17.81,9600.0,12.0418,12.0892,12.0282,12.0553,9600.0
2010-12-09 11:30:00,17.82,17.87,17.72,17.77,16500.0,12.0621,12.0959,11.9944,12.0282,16500.0
2010-12-09 12:00:00,17.77,17.82,17.77,17.82,4400.0,12.0282,12.0621,12.0282,12.0621,4400.0
2010-12-09 12:30:00,17.82,17.91,17.81,17.91,12400.0,12.0621,12.123,12.0553,12.123,12400.0
2010-12-09 13:00:00,17.92,17.97,17.88,17.94,16200.0,12.1298,12.1636,12.1027,12.1433,16200.0
2010-12-09 13:30:00,17.94,17.96,17.92,17.96,9000.0,12.1433,12.1568,12.1298,12.1568,9000.0
2010-12-09 14:00:00,17.96,17.97,17.89,17.92,45200.0,12.1568,12.1636,12.1095,12.1298,45200.0
2010-12-09 14:30:00,17.92,17.96,17.92,17.96,20600.0,12.1298,12.1568,12.1298,12.1568,20600.0
2010-12-09 15:00:00,17.95,18.01,17.95,18.0,48000.0,12.1501,12.1907,12.1501,12.1839,48000.0
2010-12-09 15:30:00,18.01,18.08,17.99,17.99,59600.0,12.1907,12.2381,12.1772,12.1772,59600.0
2010-12-10 09:30:00,18.04,18.1,17.95,18.0,30300.0,12.211,12.2516,12.1501,12.1839,30300.0
2010-12-10 10:00:00,18.02,18.06,17.97,18.05,12500.0,12.1975,12.2245,12.1636,12.2178,12500.0
2010-12-10 10:30:00,18.05,18.08,17.97,17.99,21000.0,12.2178,12.2381,12.1636,12.1772,21000.0
2010-12-10 11:00:00,17.99,18.02,17.9,17.92,10900.0,12.1772,12.1975,12.1162,12.1298,10900.0
2010-12-10 11:30:00,17.93,18.09,17.93,18.08,13100.0,12.1365,12.2448,12.1365,12.2381,13100.0
2010-12-10 12:00:00,18.09,18.15,18.06,18.15,14900.0,12.2448,12.2855,12.2245,12.2855,14900.0
2010-12-10 12:30:00,18.16,18.25,18.16,18.2,11600.0,12.2922,12.3531,12.2922,12.3193,11600.0
2010-12-10 13:00:00,18.21,18.24,18.14,18.2,59700.0,12.3261,12.3464,12.2787,12.3193,59700.0
2010-12-10 13:30:00,18.2,18.23,18.19,18.23,13100.0,12.3193,12.3396,12.3125,12.3396,13100.0
2010-12-10 14:00:00,18.23,18.34,18.23,18.33,27600.0,12.3396,12.4141,12.3396,12.4073,27600.0
2010-12-10 14:30:00,18.32,18.4,18.32,18.4,38400.0,12.4005,12.4547,12.4005,12.4547,38400.0
2010-12-10 15:00:00,18.4,18.41,18.26,18.3,84600.0,12.4547,12.4614,12.3599,12.387,84600.0
2010-12-10 15:30:00,18.3,18.32,18.27,18.32,66500.0,12.387,12.4005,12.3667,12.4005,66500.0
2010-12-13 09:30:00,18.37,18.37,17.97,18.0,36400.0,12.4344,12.4344,12.1636,12.1839,36400.0
2010-12-13 10:00:00,17.98,18.01,17.96,17.99,20100.0,12.1704,12.1907,12.1568,12.1772,20100.0
2010-12-13 10:30:00,17.99,18.06,17.93,18.05,28700.0,12.1772,12.2245,12.1365,12.2178,28700.0
2010-12-13 11:00:00,18.06,18.22,18.06,18.19,16600.0,12.2245,12.3328,12.2245,12.3125,16600.0
2010-12-13 11:30:00,18.19,18.24,18.16,18.24,11600.0,12.3125,12.3464,12.2922,12.3464,11600.0
2010-12-13 12:00:00,18.23,18.26,18.2,18.26,10800.0,12.3396,12.3599,12.3193,12.3599,10800.0
2010-12-13 12:30:00,18.25,18.26,18.17,18.22,29500.0,12.3531,12.3599,12.299,12.3328,29500.0
2010-12-13 13:00:00,18.23,18.27,18.2,18.23,9600.0,12.3396,12.3667,12.3193,12.3396,9600.0
2010-12-13 13:30:00,18.23,18.24,18.19,18.23,13100.0,12.3396,12.3464,12.3125,12.3396,13100.0
2010-12-13 14:00:00,18.23,18.26,18.13,18.13,61600.0,12.3396,12.3599,12.2719,12.2719,61600.0
2010-12-13 14:30:00,18.13,18.21,18.06,18.2,84100.0,12.2719,12.3261,12.2245,12.3193,84100.0
2010-12-13 15:00:00,18.19,18.2,18.12,18.12,46200.0,12.3125,12.3193,12.2651,12.2651,46200.0
2010-12-13 15:30:00,18.12,18.15,18.09,18.1,35900.0,12.2651,12.2855,12.2448,12.2516,35900.0
2010-12-14 09:30:00,18.12,18.28,18.08,18.27,25500.0,12.2651,12.3735,12.2381,12.3667,25500.0
2010-12-14 10:00:00,18.28,18.62,18.27,18.49,50900.0,12.3735,12.6036,12.3667,12.5156,50900.0
2010-12-14 10:30:00,18.51,18.51,18.37,18.4,24900.0,12.5291,12.5291,12.4344,12.4547,24900.0
2010-12-14 11:00:00,18.41,18.47,18.39,18.46,14200.0,12.4614,12.5021,12.4479,12.4953,14200.0
2010-12-14 11:30:00,18.45,18.47,18.41,18.43,12800.0,12.4885,12.5021,12.4614,12.475,12800.0
2010-12-14 12:00:00,18.43,18.47,18.4,18.41,19400.0,12.475,12.5021,12.4547,12.4614,19400.0
2010-12-14 12:30:00,18.4,18.48,18.4,18.43,12600.0,12.4547,12.5088,12.4547,12.475,12600.0
2010-12-14 13:00:00,18.44,18.47,18.42,18.42,16300.0,12.4818,12.5021,12.4682,12.4682,16300.0
2010-12-14 13:30:00,18.42,18.43,18.41,18.41,13700.0,12.4682,12.475,12.4614,12.4614,13700.0
2010-12-14 14:00:00,18.41,18.41,18.32,18.33,42400.0,12.4614,12.4614,12.4005,12.4073,42400.0
2010-12-14 14:30:00,18.34,18.41,18.3,18.4,27600.0,12.4141,12.4614,12.387,12.4547,27600.0
2010-12-14 15:00:00,18.39,18.43,18.29,18.31,34200.0,12.4479,12.475,12.3802,12.3938,34200.0
2010-12-14 15:30:00,18.31,18.32,18.21,18.28,59900.0,12.3938,12.4005,12.3261,12.3735,59900.0
2010-12-15 09:30:00,18.29,18.78,18.29,18.73,44600.0,12.3802,12.7119,12.3802,12.678,44600.0
2010-12-15 10:00:00,18.73,18.74,18.61,18.61,17300.0,12.678,12.6848,12.5968,12.5968,17300.0
2010-12-15 10:30:00,18.62,18.65,18.59,18.59,29400.0,12.6036,12.6239,12.5833,12.5833,29400.0
2010-12-15 11:00:00,18.59,18.6,18.42,18.55,33000.0,12.5833,12.5901,12.4682,12.5562,33000.0
2010-12-15 11:30:00,18.54,18.55,18.36,18.38,34400.0,12.5494,12.5562,12.4276,12.4411,34400.0
2010-12-15 12:00:00,18.38,18.43,18.37,18.42,14500.0,12.4411,12.475,12.4344,12.4682,14500.0
2010-12-15 12:30:00,18.42,18.43,18.14,18.17,23000.0,12.4682,12.475,12.2787,12.299,23000.0
2010-12-15 13:00:00,18.17,18.21,18.13,18.17,15500.0,12.299,12.3261,12.2719,12.299,15500.0
2010-12-15 13:30:00,18.18,18.25,18.18,18.22,11300.0,12.3058,12.3531,12.3058,12.3328,11300.0
2010-12-15 14:00:00,18.22,18.25,18.11,18.12,19100.0,12.3328,12.3531,12.2584,12.2651,19100.0
2010-12-15 14:30:00,18.11,18.16,18.04,18.09,33600.0,12.2584,12.2922,12.211,12.2448,33600.0
2010-12-15 15:00:00,18.1,18.21,18.1,18.2,23300.0,12.2516,12.3261,12.2516,12.3193,23300.0
2010-12-15 15:30:00,18.19,18.23,18.1,18.14,79900.0,12.3125,12.3396,12.2516,12.2787,79900.0
2010-12-16 09:30:00,18.17,18.31,18.15,18.23,17300.0,12.299,12.3938,12.2855,12.3396,17300.0
2010-12-16 10:00:00,18.23,18.31,18.19,18.25,19500.0,12.3396,12.3938,12.3125,12.3531,19500.0
2010-12-16 10:30:00,18.24,18.26,18.11,18.18,20100.0,12.3464,12.3599,12.2584,12.3058,20100.0
2010-12-16 11:00:00,18.19,18.4,18.19,18.4,33100.0,12.3125,12.4547,12.3125,12.4547,33100.0
2010-12-16 11:30:00,18.38,18.43,18.35,18.41,16700.0,12.4411,12.475,12.4208,12.4614,16700.0
2010-12-16 12:00:00,18.41,18.46,18.41,18.46,16400.0,12.4614,12.4953,12.4614,12.4953,16400.0
2010-12-16 12:30:00,18.46,18.59,18.45,18.54,24300.0,12.4953,12.5833,12.4885,12.5494,24300.0
2010-12-16 13:00:00,18.54,18.54,18.42,18.45,13000.0,12.5494,12.5494,12.4682,12.4885,13000.0
2010-12-16 13:30:00,18.46,18.46,18.32,18.34,27800.0,12.4953,12.4953,12.4005,12.4141,27800.0
2010-12-16 14:00:00,18.34,18.37,18.25,18.26,15000.0,12.4141,12.4344,12.3531,12.3599,15000.0
2010-12-16 14:30:00,18.25,18.25,18.07,18.08,34300.0,12.3531,12.3531,12.2313,12.2381,34300.0
2010-12-16 15:00:00,18.09,18.1,17.98,18.03,124400.0,12.2448,12.2516,12.1704,12.2042,124400.0
2010-12-16 15:30:00,18.03,18.17,18.03,18.14,69000.0,12.2042,12.299,12.2042,12.2787,69000.0
2010-12-17 09:30:00,18.2,18.58,18.17,18.49,230300.0,12.3193,12.5765,12.299,12.5156,230300.0
2010-12-17 10:00:00,18.48,18.5,18.39,18.43,95500.0,12.5088,12.5224,12.4479,12.475,95500.0
2010-12-17 10:30:00,18.45,18.46,18.28,18.31,44000.0,12.4885,12.4953,12.3735,12.3938,44000.0
2010-12-17 11:00:00,18.32,18.45,18.29,18.44,60500.0,12.4005,12.4885,12.3802,12.4818,60500.0
2010-12-17 11:30:00,18.44,18.53,18.42,18.43,46000.0,12.4818,12.5427,12.4682,12.475,46000.0
2010-12-17 12:00:00,18.45,18.59,18.45,18.59,31200.0,12.4885,12.5833,12.4885,12.5833,31200.0
2010-12-17 12:30:00,18.59,18.6,18.45,18.5,23600.0,12.5833,12.5901,12.4885,12.5224,23600.0
2010-12-17 13:00:00,18.5,18.64,18.49,18.63,25600.0,12.5224,12.6171,12.5156,12.6104,25600.0
2010-12-17 13:30:00,18.64,18.65,18.55,18.55,24700.0,12.6171,12.6239,12.5562,12.5562,24700.0
2010-12-17 14:00:00,18.55,18.55,18.42,18.45,25100.0,12.5562,12.5562,12.4682,12.4885,25100.0
2010-12-17 14:30:00,18.45,18.5,18.45,18.48,60400.0,12.4885,12.5224,12.4885,12.5088,60400.0
2010-12-17 15:00:00,18.49,18.49,18.38,18.38,70400.0,12.5156,12.5156,12.4411,12.4411,70400.0
2010-12-17 15:30:00,18.38,18.45,18.36,18.39,130000.0,12.4411,12.4885,12.4276,12.4479,130000.0
2010-12-20 09:30:00,18.5,18.66,18.5,18.61,27500.0,12.5224,12.6307,12.5224,12.5968,27500.0
2010-12-20 10:00:00,18.61,18.64,18.47,18.57,48600.0,12.5968,12.6171,12.5021,12.5697,48600.0
2010-12-20 10:30:00,18.59,18.73,18.59,18.61,24100.0,12.5833,12.678,12.5833,12.5968,24100.0
2010-12-20 11:00:00,18.61,18.65,18.51,18.52,38300.0,12.5968,12.6239,12.5291,12.5359,38300.0
2010-12-20 11:30:00,18.52,18.58,18.49,18.54,28200.0,12.5359,12.5765,12.5156,12.5494,28200.0
2010-12-20 12:00:00,18.54,18.54,18.49,18.54,12300.0,12.5494,12.5494,12.5156,12.5494,12300.0
2010-12-20 12:30:00,18.53,18.61,18.52,18.61,15900.0,12.5427,12.5968,12.5359,12.5968,15900.0
2010-12-20 13:00:00,18.6,18.62,18.47,18.51,14500.0,12.5901,12.6036,12.5021,12.5291,14500.0
2010-12-20 13:30:00,18.52,18.52,18.45,18.47,18600.0,12.5359,12.5359,12.4885,12.5021,18600.0
2010-12-20 14:00:00,18.47,18.58,18.46,18.55,19500.0,12.5021,12.5765,12.4953,12.5562,19500.0
2010-12-20 14:30:00,18.54,18.57,18.51,18.51,20000.0,12.5494,12.5697,12.5291,12.5291,20000.0
2010-12-20 15:00:00,18.53,18.53,18.48,18.51,26400.0,12.5427,12.5427,12.5088,12.5291,26400.0
2010-12-20 15:30:00,18.51,18.53,18.48,18.5,50200.0,12.5291,12.5427,12.5088,12.5224,50200.0
2010-12-21 09:30:00,18.25,18.49,18.21,18.31,1043200.0,12.3531,12.5156,12.3261,12.3938,1043200.0
2010-12-21 10:00:00,18.31,18.53,18.3,18.52,627100.0,12.3938,12.5427,12.387,12.5359,627100.0
2010-12-21 10:30:00,18.53,18.58,18.49,18.52,289600.0,12.5427,12.5765,12.5156,12.5359,289600.0
2010-12-21 11:00:00,18.52,18.59,18.49,18.58,271000.0,12.5359,12.5833,12.5156,12.5765,271000.0
2010-12-21 11:30:00,18.58,18.59,18.51,18.52,241700.0,12.5765,12.5833,12.5291,12.5359,241700.0
2010-12-21 12:00:00,18.53,18.56,18.42,18.5,291200.0,12.5427,12.563,12.4682,12.5224,291200.0
2010-12-21 12:30:00,18.5,18.78,18.49,18.76,263000.0,12.5224,12.7119,12.5156,12.6984,263000.0
2010-12-21 13:00:00,18.75,18.76,18.69,18.7,92700.0,12.6916,12.6984,12.651,12.6577,92700.0
2010-12-21 13:30:00,18.7,18.8,18.68,18.78,131400.0,12.6577,12.7254,12.6442,12.7119,131400.0
2010-12-21 14:00:00,18.78,18.81,18.72,18.79,173700.0,12.7119,12.7322,12.6713,12.7187,173700.0
2010-12-21 14:30:00,18.79,18.87,18.77,18.78,315600.0,12.7187,12.7728,12.7051,12.7119,315600.0
2010-12-21 15:00:00,18.78,18.79,18.67,18.72,277800.0,12.7119,12.7187,12.6374,12.6713,277800.0
2010-12-21 15:30:00,18.72,18.76,18.58,18.61,820300.0,12.6713,12.6984,12.5765,12.5968,820300.0
2010-12-22 09:30:00,18.7,19.6,18.7,19.52,447300.0,12.6577,13.2669,12.6577,13.2128,447300.0
2010-12-22 10:00:00,19.54,19.97,19.48,19.48,264700.0,13.2263,13.5174,13.1857,13.1857,264700.0
2010-12-22 10:30:00,19.48,19.54,19.34,19.46,153800.0,13.1857,13.2263,13.0909,13.1722,153800.0
2010-12-22 11:00:00,19.46,19.68,19.31,19.68,129000.0,13.1722,13.3211,13.0706,13.3211,129000.0
2010-12-22 11:30:00,19.68,19.79,19.65,19.79,99500.0,13.3211,13.3955,13.3008,13.3955,99500.0
2010-12-22 12:00:00,19.79,19.87,19.67,19.7,84700.0,13.3955,13.4497,13.3143,13.3346,84700.0
2010-12-22 12:30:00,19.7,19.72,19.58,19.7,53800.0,13.3346,13.3482,13.2534,13.3346,53800.0
2010-12-22 13:00:00,19.72,19.77,19.68,19.75,88400.0,13.3482,13.382,13.3211,13.3685,88400.0
2010-12-22 13:30:00,19.77,19.77,19.57,19.6,78500.0,13.382,13.382,13.2466,13.2669,78500.0
2010-12-22 14:00:00,19.6,19.61,19.57,19.59,78600.0,13.2669,13.2737,13.2466,13.2602,78600.0
2010-12-22 14:30:00,19.59,19.6,19.46,19.5,94200.0,13.2602,13.2669,13.1722,13.1993,94200.0
2010-12-22 15:00:00,19.5,19.56,19.43,19.51,115500.0,13.1993,13.2399,13.1519,13.206,115500.0
2010-12-22 15:30:00,19.51,19.55,19.42,19.48,267200.0,13.206,13.2331,13.1451,13.1857,267200.0
2010-12-23 09:30:00,19.45,19.62,19.35,19.55,40300.0,13.1654,13.2805,13.0977,13.2331,40300.0
2010-12-23 10:00:00,19.56,19.63,19.34,19.41,45600.0,13.2399,13.2872,13.0909,13.1383,45600.0
2010-12-23 10:30:00,19.44,19.47,19.36,19.38,15700.0,13.1586,13.1789,13.1045,13.118,15700.0
2010-12-23 11:00:00,19.37,19.41,19.35,19.35,8800.0,13.1113,13.1383,13.0977,13.0977,8800.0
2010-12-23 11:30:00,19.36,19.39,19.27,19.29,21500.0,13.1045,13.1248,13.0436,13.0571,21500.0
2010-12-23 12:00:00,19.27,19.29,19.2,19.25,18400.0,13.0436,13.0571,12.9962,13.03,18400.0
2010-12-23 12:30:00,19.24,19.27,19.2,19.25,18000.0,13.0233,13.0436,12.9962,13.03,18000.0
2010-12-23 13:00:00,19.26,19.3,19.19,19.19,21400.0,13.0368,13.0639,12.9894,12.9894,21400.0
2010-12-23 13:30:00,19.18,19.3,19.11,19.25,72100.0,12.9826,13.0639,12.9353,13.03,72100.0
2010-12-23 14:00:00,19.25,19.29,19.23,19.27,15300.0,13.03,13.0571,13.0165,13.0436,15300.0
2010-12-23 14:30:00,19.27,19.29,19.26,19.29,22100.0,13.0436,13.0571,13.0368,13.0571,22100.0
2010-12-23 15:00:00,19.27,19.29,19.25,19.28,23000.0,13.0436,13.0571,13.03,13.0503,23000.0
2010-12-23 15:30:00,19.29,19.29,19.23,19.26,72300.0,13.0571,13.0571,13.0165,13.0368,72300.0
2010-12-27 09:30:00,19.09,19.55,19.02,19.47,44400.0,12.9217,13.2331,12.8743,13.1789,44400.0
2010-12-27 10:00:00,19.48,19.54,19.42,19.53,14700.0,13.1857,13.2263,13.1451,13.2196,14700.0
2010-12-27 10:30:00,19.53,19.56,19.5,19.5,16100.0,13.2196,13.2399,13.1993,13.1993,16100.0
2010-12-27 11:00:00,19.51,19.62,19.49,19.61,15800.0,13.206,13.2805,13.1925,13.2737,15800.0
2010-12-27 11:30:00,19.62,19.65,19.62,19.64,13600.0,13.2805,13.3008,13.2805,13.294,13600.0
2010-12-27 12:00:00,19.64,19.64,19.59,19.6,11100.0,13.294,13.294,13.2602,13.2669,11100.0
2010-12-27 12:30:00,19.6,19.6,19.53,19.57,23800.0,13.2669,13.2669,13.2196,13.2466,23800.0
2010-12-27 13:00:00,19.57,19.58,19.5,19.53,50400.0,13.2466,13.2534,13.1993,13.2196,50400.0
2010-12-27 13:30:00,19.53,19.53,19.49,19.5,22500.0,13.2196,13.2196,13.1925,13.1993,22500.0
2010-12-27 14:00:00,19.51,19.51,19.46,19.49,13000.0,13.206,13.206,13.1722,13.1925,13000.0
2010-12-27 14:30:00,19.48,19.55,19.48,19.5,19000.0,13.1857,13.2331,13.1857,13.1993,19000.0
2010-12-27 15:00:00,19.5,19.52,19.48,19.5,24700.0,13.1993,13.2128,13.1857,13.1993,24700.0
2010-12-27 15:30:00,19.49,19.56,19.49,19.56,48000.0,13.1925,13.2399,13.1925,13.2399,48000.0
2010-12-28 09:30:00,19.61,19.81,19.54,19.73,43100.0,13.2737,13.4091,13.2263,13.3549,43100.0
2010-12-28 10:00:00,19.72,19.75,19.65,19.74,43900.0,13.3482,13.3685,13.3008,13.3617,43900.0
2010-12-28 10:30:00,19.74,19.76,19.69,19.71,26500.0,13.3617,13.3752,13.3279,13.3414,26500.0
2010-12-28 11:00:00,19.71,19.71,19.63,19.69,14000.0,13.3414,13.3414,13.2872,13.3279,14000.0
2010-12-28 11:30:00,19.68,19.68,19.62,19.64,13100.0,13.3211,13.3211,13.2805,13.294,13100.0
2010-12-28 12:00:00,19.63,19.71,19.61,19.71,11500.0,13.2872,13.3414,13.2737,13.3414,11500.0
2010-12-28 12:30:00,19.72,19.75,19.7,19.75,9200.0,13.3482,13.3685,13.3346,13.3685,9200.0
2010-12-28 13:00:00,19.74,19.75,19.73,19.74,10500.0,13.3617,13.3685,13.3549,13.3617,10500.0
2010-12-28 13:30:00,19.75,19.75,19.72,19.74,15600.0,13.3685,13.3685,13.3482,13.3617,15600.0
2010-12-28 14:00:00,19.74,19.75,19.74,19.75,9900.0,13.3617,13.3685,13.3617,13.3685,9900.0
2010-12-28 14:30:00,19.74,19.75,19.73,19.73,18600.0,13.3617,13.3685,13.3549,13.3549,18600.0
2010-12-28 15:00:00,19.74,19.74,19.61,19.65,42000.0,13.3617,13.3617,13.2737,13.3008,42000.0
2010-12-28 15:30:00,19.64,19.73,19.64,19.68,42200.0,13.294,13.3549,13.294,13.3211,42200.0
2010-12-29 09:30:00,19.74,19.74,19.52,19.53,18800.0,13.3617,13.3617,13.2128,13.2196,18800.0
2010-12-29 10:00:00,19.53,19.62,19.5,19.57,13500.0,13.2196,13.2805,13.1993,13.2466,13500.0
2010-12-29 10:30:00,19.57,19.59,19.5,19.5,16900.0,13.2466,13.2602,13.1993,13.1993,16900.0
2010-12-29 11:00:00,19.51,19.7,19.45,19.7,57600.0,13.206,13.3346,13.1654,13.3346,57600.0
2010-12-29 11:30:00,19.71,19.74,19.66,19.69,8300.0,13.3414,13.3617,13.3076,13.3279,8300.0
2010-12-29 12:00:00,19.67,19.77,19.67,19.74,11000.0,13.3143,13.382,13.3143,13.3617,11000.0
2010-12-29 12:30:00,19.74,19.91,19.74,19.87,27000.0,13.3617,13.4768,13.3617,13.4497,27000.0
2010-12-29 13:00:00,19.88,19.88,19.81,19.83,12100.0,13.4565,13.4565,13.4091,13.4226,12100.0
2010-12-29 13:30:00,19.83,19.84,19.8,19.81,13500.0,13.4226,13.4294,13.4023,13.4091,13500.0
2010-12-29 14:00:00,19.81,19.81,19.68,19.69,34600.0,13.4091,13.4091,13.3211,13.3279,34600.0
2010-12-29 14:30:00,19.68,19.72,19.65,19.7,29100.0,13.3211,13.3482,13.3008,13.3346,29100.0
2010-12-29 15:00:00,19.7,19.74,19.7,19.73,23900.0,13.3346,13.3617,13.3346,13.3549,23900.0
2010-12-29 15:30:00,19.72,19.74,19.64,19.65,75200.0,13.3482,13.3617,13.294,13.3008,75200.0
2010-12-30 09:30:00,19.64,19.79,19.31,19.68,62800.0,13.294,13.3955,13.0706,13.3211,62800.0
2010-12-30 10:00:00,19.67,19.8,19.62,19.8,40700.0,13.3143,13.4023,13.2805,13.4023,40700.0
2010-12-30 10:30:00,19.79,19.94,19.78,19.8,42200.0,13.3955,13.4971,13.3888,13.4023,42200.0
2010-12-30 11:00:00,19.79,19.83,19.77,19.8,19000.0,13.3955,13.4226,13.382,13.4023,19000.0
2010-12-30 11:30:00,19.8,19.8,19.72,19.73,17300.0,13.4023,13.4023,13.3482,13.3549,17300.0
2010-12-30 12:00:00,19.73,19.76,19.66,19.68,22400.0,13.3549,13.3752,13.3076,13.3211,22400.0
2010-12-30 12:30:00,19.69,19.71,19.67,19.69,12200.0,13.3279,13.3414,13.3143,13.3279,12200.0
2010-12-30 13:00:00,19.69,19.69,19.6,19.65,15000.0,13.3279,13.3279,13.2669,13.3008,15000.0
2010-12-30 13:30:00,19.66,19.7,19.66,19.7,11100.0,13.3076,13.3346,13.3076,13.3346,11100.0
2010-12-30 14:00:00,19.7,19.71,19.69,19.7,15200.0,13.3346,13.3414,13.3279,13.3346,15200.0
2010-12-30 14:30:00,19.69,19.71,19.69,19.7,21500.0,13.3279,13.3414,13.3279,13.3346,21500.0
2010-12-30 15:00:00,19.7,19.7,19.62,19.64,33100.0,13.3346,13.3346,13.2805,13.294,33100.0
2010-12-30 15:30:00,19.65,19.65,19.53,19.56,107000.0,13.3008,13.3008,13.2196,13.2399,107000.0
2010-12-31 09:30:00,19.56,19.6,19.42,19.6,33700.0,13.2399,13.2669,13.1451,13.2669,33700.0
2010-12-31 10:00:00,19.59,19.69,19.59,19.69,28500.0,13.2602,13.3279,13.2602,13.3279,28500.0
2010-12-31 10:30:00,19.69,19.77,19.68,19.77,23900.0,13.3279,13.382,13.3211,13.382,23900.0
2010-12-31 11:00:00,19.76,19.77,19.69,19.73,17100.0,13.3752,13.382,13.3279,13.3549,17100.0
2010-12-31 11:30:00,19.71,19.8,19.71,19.78,26200.0,13.3414,13.4023,13.3414,13.3888,26200.0
2010-12-31 12:00:00,19.78,19.83,19.64,19.66,51300.0,13.3888,13.4226,13.294,13.3076,51300.0
2010-12-31 12:30:00,19.66,19.66,19.53,19.55,34100.0,13.3076,13.3076,13.2196,13.2331,34100.0
2010-12-31 13:00:00,19.56,19.62,19.56,19.6,8800.0,13.2399,13.2805,13.2399,13.2669,8800.0
2010-12-31 13:30:00,19.6,19.64,19.59,19.64,9100.0,13.2669,13.294,13.2602,13.294,9100.0
2010-12-31 14:00:00,19.64,19.66,19.63,19.66,9000.0,13.294,13.3076,13.2872,13.3076,9000.0
2010-12-31 14:30:00,19.66,19.74,19.65,19.74,15500.0,13.3076,13.3617,13.3008,13.3617,15500.0
2010-12-31 15:00:00,19.74,19.78,19.74,19.77,26600.0,13.3617,13.3888,13.3617,13.382,26600.0
2010-12-31 15:30:00,19.77,19.78,19.63,19.7,135600.0,13.382,13.3888,13.2872,13.3346,135600.0
2011-01-03 09:30:00,19.9,19.96,19.73,19.76,58200.0,13.47,13.5106,13.3549,13.3752,58200.0
2011-01-03 10:00:00,19.76,20.0,19.76,19.96,41200.0,13.3752,13.5377,13.3752,13.5106,41200.0
2011-01-03 10:30:00,19.98,20.0,19.86,19.98,88400.0,13.5242,13.5377,13.4429,13.5242,88400.0
2011-01-03 11:00:00,19.98,20.0,19.87,19.9,85500.0,13.5242,13.5377,13.4497,13.47,85500.0
2011-01-03 11:30:00,19.91,19.92,19.81,19.83,33100.0,13.4768,13.4835,13.4091,13.4226,33100.0
2011-01-03 12:00:00,19.84,19.84,19.8,19.81,30600.0,13.4294,13.4294,13.4023,13.4091,30600.0
2011-01-03 12:30:00,19.81,19.81,19.65,19.69,35300.0,13.4091,13.4091,13.3008,13.3279,35300.0
2011-01-03 13:00:00,19.69,19.75,19.69,19.7,29300.0,13.3279,13.3685,13.3279,13.3346,29300.0
2011-01-03 13:30:00,19.71,19.73,19.65,19.65,14200.0,13.3414,13.3549,13.3008,13.3008,14200.0
2011-01-03 14:00:00,19.66,19.67,19.58,19.61,33600.0,13.3076,13.3143,13.2534,13.2737,33600.0
2011-01-03 14:30:00,19.6,19.7,19.58,19.7,27400.0,13.2669,13.3346,13.2534,13.3346,27400.0
2011-01-03 15:00:00,19.69,19.71,19.63,19.69,53700.0,13.3279,13.3414,13.2872,13.3279,53700.0
2011-01-03 15:30:00,19.69,19.83,19.68,19.74,131100.0,13.3279,13.4226,13.3211,13.3617,131100.0
2011-01-04 09:30:00,19.83,19.89,19.45,19.45,80200.0,13.4226,13.4632,13.1654,13.1654,80200.0
2011-01-04 10:00:00,19.47,19.8,19.46,19.79,59200.0,13.1789,13.4023,13.1722,13.3955,59200.0
2011-01-04 10:30:00,19.8,19.82,19.75,19.78,26900.0,13.4023,13.4159,13.3685,13.3888,26900.0
2011-01-04 11:00:00,19.76,19.77,19.67,19.67,15300.0,13.3752,13.382,13.3143,13.3143,15300.0
2011-01-04 11:30:00,19.68,19.68,19.49,19.49,22000.0,13.3211,13.3211,13.1925,13.1925,22000.0
2011-01-04 12:00:00,19.49,19.52,19.31,19.34,28400.0,13.1925,13.2128,13.0706,13.0909,28400.0
2011-01-04 12:30:00,19.34,19.43,19.16,19.42,40200.0,13.0909,13.1519,12.9691,13.1451,40200.0
2011-01-04 13:00:00,19.42,19.45,19.38,19.4,17300.0,13.1451,13.1654,13.118,13.1316,17300.0
2011-01-04 13:30:00,19.41,19.49,19.4,19.45,11000.0,13.1383,13.1925,13.1316,13.1654,11000.0
2011-01-04 14:00:00,19.45,19.56,19.4,19.53,18600.0,13.1654,13.2399,13.1316,13.2196,18600.0
2011-01-04 14:30:00,19.53,19.54,19.49,19.49,16200.0,13.2196,13.2263,13.1925,13.1925,16200.0
2011-01-04 15:00:00,19.48,19.59,19.44,19.59,25700.0,13.1857,13.2602,13.1586,13.2602,25700.0
2011-01-04 15:30:00,19.59,19.59,19.5,19.5,57900.0,13.2602,13.2602,13.1993,13.1993,57900.0
2011-01-05 09:30:00,19.59,20.24,19.59,20.13,267800.0,13.2602,13.7001,13.2602,13.6257,267800.0
2011-01-05 10:00:00,20.15,20.44,20.09,20.28,168800.0,13.6392,13.8355,13.5986,13.7272,168800.0
2011-01-05 10:30:00,20.27,20.28,20.13,20.25,84400.0,13.7205,13.7272,13.6257,13.7069,84400.0
2011-01-05 11:00:00,20.24,20.54,20.24,20.5,104100.0,13.7001,13.9032,13.7001,13.8761,104100.0
2011-01-05 11:30:00,20.51,20.64,20.49,20.49,194600.0,13.8829,13.9709,13.8694,13.8694,194600.0
2011-01-05 12:00:00,20.48,20.57,20.44,20.55,85200.0,13.8626,13.9235,13.8355,13.91,85200.0
2011-01-05 12:30:00,20.55,20.62,20.49,20.57,158100.0,13.91,13.9574,13.8694,13.9235,158100.0
2011-01-05 13:00:00,20.57,20.57,20.5,20.55,45900.0,13.9235,13.9235,13.8761,13.91,45900.0
2011-01-05 13:30:00,20.54,20.55,20.49,20.54,52000.0,13.9032,13.91,13.8694,13.9032,52000.0
2011-01-05 14:00:00,20.54,20.57,20.5,20.54,66700.0,13.9032,13.9235,13.8761,13.9032,66700.0
2011-01-05 14:30:00,20.55,20.62,20.51,20.61,183500.0,13.91,13.9574,13.8829,13.9506,183500.0
2011-01-05 15:00:00,20.61,20.78,20.59,20.74,93500.0,13.9506,14.0657,13.9371,14.0386,93500.0
2011-01-05 15:30:00,20.73,20.74,20.59,20.6,189200.0,14.0318,14.0386,13.9371,13.9438,189200.0
2011-01-06 09:30:00,20.63,20.73,20.47,20.49,45400.0,13.9641,14.0318,13.8558,13.8694,45400.0
2011-01-06 10:00:00,20.49,20.52,20.47,20.49,55200.0,13.8694,13.8897,13.8558,13.8694,55200.0
2011-01-06 10:30:00,20.49,20.5,20.44,20.45,54700.0,13.8694,13.8761,13.8355,13.8423,54700.0
2011-01-06 11:00:00,20.44,20.49,20.38,20.48,47400.0,13.8355,13.8694,13.7949,13.8626,47400.0
2011-01-06 11:30:00,20.49,20.51,20.46,20.5,28300.0,13.8694,13.8829,13.8491,13.8761,28300.0
2011-01-06 12:00:00,20.51,20.54,20.5,20.51,29100.0,13.8829,13.9032,13.8761,13.8829,29100.0
2011-01-06 12:30:00,20.52,20.53,20.47,20.48,33000.0,13.8897,13.8964,13.8558,13.8626,33000.0
2011-01-06 13:00:00,20.47,20.47,20.4,20.47,28700.0,13.8558,13.8558,13.8084,13.8558,28700.0
2011-01-06 13:30:00,20.47,20.5,20.46,20.5,24500.0,13.8558,13.8761,13.8491,13.8761,24500.0
2011-01-06 14:00:00,20.5,20.52,20.45,20.5,45500.0,13.8761,13.8897,13.8423,13.8761,45500.0
2011-01-06 14:30:00,20.5,20.51,20.35,20.4,50900.0,13.8761,13.8829,13.7746,13.8084,50900.0
2011-01-06 15:00:00,20.4,20.43,20.31,20.31,55100.0,13.8084,13.8288,13.7475,13.7475,55100.0
2011-01-06 15:30:00,20.31,20.33,20.25,20.3,93700.0,13.7475,13.7611,13.7069,13.7408,93700.0
2011-01-07 09:30:00,20.35,20.5,20.25,20.26,49700.0,13.7746,13.8761,13.7069,13.7137,49700.0
2011-01-07 10:00:00,20.26,20.33,20.23,20.26,36100.0,13.7137,13.7611,13.6934,13.7137,36100.0
2011-01-07 10:30:00,20.26,20.29,19.97,19.98,63800.0,13.7137,13.734,13.5174,13.5242,63800.0
2011-01-07 11:00:00,20.0,20.08,19.82,20.07,72600.0,13.5377,13.5918,13.4159,13.5851,72600.0
2011-01-07 11:30:00,20.07,20.18,19.92,20.18,73100.0,13.5851,13.6595,13.4835,13.6595,73100.0
2011-01-07 12:00:00,20.16,20.19,19.87,19.87,62900.0,13.646,13.6663,13.4497,13.4497,62900.0
2011-01-07 12:30:00,19.87,19.89,19.64,19.77,106400.0,13.4497,13.4632,13.294,13.382,106400.0
2011-01-07 13:00:00,19.77,19.93,19.71,19.91,42500.0,13.382,13.4903,13.3414,13.4768,42500.0
2011-01-07 13:30:00,19.91,20.01,19.91,19.99,43500.0,13.4768,13.5445,13.4768,13.5309,43500.0
2011-01-07 14:00:00,19.99,20.03,19.94,19.95,27100.0,13.5309,13.558,13.4971,13.5038,27100.0
2011-01-07 14:30:00,19.95,19.99,19.92,19.97,40500.0,13.5038,13.5309,13.4835,13.5174,40500.0
2011-01-07 15:00:00,19.96,20.05,19.95,19.98,46300.0,13.5106,13.5715,13.5038,13.5242,46300.0
2011-01-07 15:30:00,19.97,20.03,19.82,19.87,179200.0,13.5174,13.558,13.4159,13.4497,179200.0
2011-01-10 09:30:00,19.8,19.86,19.5,19.53,64100.0,13.4023,13.4429,13.1993,13.2196,64100.0
2011-01-10 10:00:00,19.55,19.62,19.46,19.59,66600.0,13.2331,13.2805,13.1722,13.2602,66600.0
2011-01-10 10:30:00,19.6,19.65,19.4,19.46,84500.0,13.2669,13.3008,13.1316,13.1722,84500.0
2011-01-10 11:00:00,19.45,19.48,19.32,19.42,60700.0,13.1654,13.1857,13.0774,13.1451,60700.0
2011-01-10 11:30:00,19.44,19.63,19.39,19.63,38200.0,13.1586,13.2872,13.1248,13.2872,38200.0
2011-01-10 12:00:00,19.63,19.72,19.53,19.7,41400.0,13.2872,13.3482,13.2196,13.3346,41400.0
2011-01-10 12:30:00,19.71,19.87,19.65,19.78,27800.0,13.3414,13.4497,13.3008,13.3888,27800.0
2011-01-10 13:00:00,19.79,19.9,19.79,19.9,19800.0,13.3955,13.47,13.3955,13.47,19800.0
2011-01-10 13:30:00,19.9,19.95,19.9,19.92,26000.0,13.47,13.5038,13.47,13.4835,26000.0
2011-01-10 14:00:00,19.91,19.93,19.66,19.71,71700.0,13.4768,13.4903,13.3076,13.3414,71700.0
2011-01-10 14:30:00,19.71,19.78,19.58,19.67,90700.0,13.3414,13.3888,13.2534,13.3143,90700.0
2011-01-10 15:00:00,19.67,19.9,19.61,19.89,44300.0,13.3143,13.47,13.2737,13.4632,44300.0
2011-01-10 15:30:00,19.88,19.88,19.76,19.77,72300.0,13.4565,13.4565,13.3752,13.382,72300.0
2011-01-11 09:30:00,19.89,19.99,19.66,19.68,72600.0,13.4632,13.5309,13.3076,13.3211,72600.0
2011-01-11 10:00:00,19.69,19.77,19.49,19.55,65200.0,13.3279,13.382,13.1925,13.2331,65200.0
2011-01-11 10:30:00,19.55,19.58,19.5,19.55,25200.0,13.2331,13.2534,13.1993,13.2331,25200.0
2011-01-11 11:00:00,19.59,19.64,19.41,19.45,71300.0,13.2602,13.294,13.1383,13.1654,71300.0
2011-01-11 11:30:00,19.48,19.64,19.43,19.64,55500.0,13.1857,13.294,13.1519,13.294,55500.0
2011-01-11 12:00:00,19.64,19.7,19.55,19.7,29500.0,13.294,13.3346,13.2331,13.3346,29500.0
2011-01-11 12:30:00,19.7,19.84,19.69,19.84,22100.0,13.3346,13.4294,13.3279,13.4294,22100.0
2011-01-11 13:00:00,19.83,19.84,19.64,19.74,18800.0,13.4226,13.4294,13.294,13.3617,18800.0
2011-01-11 13:30:00,19.74,19.74,19.6,19.62,20600.0,13.3617,13.3617,13.2669,13.2805,20600.0
2011-01-11 14:00:00,19.63,19.74,19.59,19.74,24300.0,13.2872,13.3617,13.2602,13.3617,24300.0
2011-01-11 14:30:00,19.75,19.75,19.66,19.74,42600.0,13.3685,13.3685,13.3076,13.3617,42600.0
2011-01-11 15:00:00,19.74,19.83,19.71,19.83,36600.0,13.3617,13.4226,13.3414,13.4226,36600.0
2011-01-11 15:30:00,19.83,19.89,19.81,19.87,89500.0,13.4226,13.4632,13.4091,13.4497,89500.0
2011-01-12 09:30:00,19.94,20.22,19.85,20.0,61100.0,13.4971,13.6866,13.4362,13.5377,61100.0
2011-01-12 10:00:00,20.0,20.16,19.97,20.1,38000.0,13.5377,13.646,13.5174,13.6054,38000.0
2011-01-12 10:30:00,20.11,20.15,20.06,20.06,39300.0,13.6122,13.6392,13.5783,13.5783,39300.0
2011-01-12 11:00:00,20.06,20.19,20.06,20.19,25600.0,13.5783,13.6663,13.5783,13.6663,25600.0
2011-01-12 11:30:00,20.18,20.23,20.0,20.0,45700.0,13.6595,13.6934,13.5377,13.5377,45700.0
2011-01-12 12:00:00,20.01,20.03,19.94,20.01,26800.0,13.5445,13.558,13.4971,13.5445,26800.0
2011-01-12 12:30:00,20.0,20.01,19.94,19.95,19100.0,13.5377,13.5445,13.4971,13.5038,19100.0
2011-01-12 13:00:00,19.94,20.01,19.93,20.01,17100.0,13.4971,13.5445,13.4903,13.5445,17100.0
2011-01-12 13:30:00,20.01,20.02,19.99,19.99,18700.0,13.5445,13.5512,13.5309,13.5309,18700.0
2011-01-12 14:00:00,19.99,20.04,19.96,19.99,19900.0,13.5309,13.5648,13.5106,13.5309,19900.0
2011-01-12 14:30:00,19.99,20.07,19.99,20.02,23900.0,13.5309,13.5851,13.5309,13.5512,23900.0
2011-01-12 15:00:00,20.01,20.05,19.92,19.94,47700.0,13.5445,13.5715,13.4835,13.4971,47700.0
2011-01-12 15:30:00,19.93,20.05,19.9,20.03,92100.0,13.4903,13.5715,13.47,13.558,92100.0
2011-01-13 09:30:00,20.12,20.24,20.02,20.17,39200.0,13.6189,13.7001,13.5512,13.6528,39200.0
2011-01-13 10:00:00,20.16,20.16,19.97,20.03,28000.0,13.646,13.646,13.5174,13.558,28000.0
2011-01-13 10:30:00,20.04,20.04,19.91,19.96,27200.0,13.5648,13.5648,13.4768,13.5106,27200.0
2011-01-13 11:00:00,19.97,20.03,19.85,19.87,66000.0,13.5174,13.558,13.4362,13.4497,66000.0
2011-01-13 11:30:00,19.87,20.03,19.87,20.01,40200.0,13.4497,13.558,13.4497,13.5445,40200.0
2011-01-13 12:00:00,20.02,20.07,19.93,19.95,30300.0,13.5512,13.5851,13.4903,13.5038,30300.0
2011-01-13 12:30:00,19.95,19.95,19.68,19.72,59700.0,13.5038,13.5038,13.3211,13.3482,59700.0
2011-01-13 13:00:00,19.72,19.77,19.64,19.73,55400.0,13.3482,13.382,13.294,13.3549,55400.0
2011-01-13 13:30:00,19.74,19.77,19.7,19.76,20200.0,13.3617,13.382,13.3346,13.3752,20200.0
2011-01-13 14:00:00,19.76,19.77,19.61,19.62,25300.0,13.3752,13.382,13.2737,13.2805,25300.0
2011-01-13 14:30:00,19.61,19.65,19.5,19.52,53000.0,13.2737,13.3008,13.1993,13.2128,53000.0
2011-01-13 15:00:00,19.52,19.64,19.52,19.58,48200.0,13.2128,13.294,13.2128,13.2534,48200.0
2011-01-13 15:30:00,19.58,19.71,19.54,19.69,132100.0,13.2534,13.3414,13.2263,13.3279,132100.0
2011-01-14 09:30:00,20.3,21.24,20.2,20.83,397100.0,13.7408,14.377,13.6731,14.0995,397100.0
2011-01-14 10:00:00,20.84,20.84,20.4,20.74,216500.0,14.1063,14.1063,13.8084,14.0386,216500.0
2011-01-14 10:30:00,20.77,20.98,20.67,20.96,257100.0,14.0589,14.201,13.9912,14.1875,257100.0
2011-01-14 11:00:00,20.95,21.35,20.95,21.26,456700.0,14.1807,14.4515,14.1807,14.3906,456700.0
2011-01-14 11:30:00,21.27,21.3,21.09,21.18,186600.0,14.3973,14.4176,14.2755,14.3364,186600.0
2011-01-14 12:00:00,21.18,21.24,21.1,21.24,179000.0,14.3364,14.377,14.2823,14.377,179000.0
2011-01-14 12:30:00,21.23,21.25,21.02,21.05,127600.0,14.3703,14.3838,14.2281,14.2484,127600.0
2011-01-14 13:00:00,21.06,21.22,21.05,21.2,115800.0,14.2552,14.3635,14.2484,14.35,115800.0
2011-01-14 13:30:00,21.19,21.66,21.17,21.61,239600.0,14.3432,14.6613,14.3296,14.6275,239600.0
2011-01-14 14:00:00,21.61,21.75,21.44,21.59,279500.0,14.6275,14.7222,14.5124,14.6139,279500.0
2011-01-14 14:30:00,21.59,21.67,21.52,21.58,158800.0,14.6139,14.6681,14.5666,14.6072,158800.0
2011-01-14 15:00:00,21.58,21.62,21.44,21.58,106200.0,14.6072,14.6342,14.5124,14.6072,106200.0
2011-01-14 15:30:00,21.58,21.63,21.37,21.37,372200.0,14.6072,14.641,14.465,14.465,372200.0
2011-01-18 09:30:00,21.66,22.1,21.66,22.06,343000.0,14.6613,14.9592,14.6613,14.9321,343000.0
2011-01-18 10:00:00,22.07,22.52,22.0,22.52,271700.0,14.9388,15.2434,14.8915,15.2434,271700.0
2011-01-18 10:30:00,22.52,22.68,22.28,22.54,315800.0,15.2434,15.3517,15.081,15.257,315800.0
2011-01-18 11:00:00,22.54,22.61,22.48,22.56,128100.0,15.257,15.3044,15.2164,15.2705,128100.0
2011-01-18 11:30:00,22.58,22.62,22.56,22.59,98000.0,15.2841,15.3111,15.2705,15.2908,98000.0
2011-01-18 12:00:00,22.58,22.62,22.58,22.6,78700.0,15.2841,15.3111,15.2841,15.2976,78700.0
2011-01-18 12:30:00,22.6,22.99,22.6,22.7,226500.0,15.2976,15.5616,15.2976,15.3653,226500.0
2011-01-18 13:00:00,22.7,22.81,22.58,22.66,87100.0,15.3653,15.4397,15.2841,15.3382,87100.0
2011-01-18 13:30:00,22.66,22.68,22.51,22.58,65400.0,15.3382,15.3517,15.2367,15.2841,65400.0
2011-01-18 14:00:00,22.57,22.78,22.57,22.77,66500.0,15.2773,15.4194,15.2773,15.4127,66500.0
2011-01-18 14:30:00,22.77,22.78,22.66,22.67,73900.0,15.4127,15.4194,15.3382,15.345,73900.0
2011-01-18 15:00:00,22.66,22.67,22.47,22.48,124200.0,15.3382,15.345,15.2096,15.2164,124200.0
2011-01-18 15:30:00,22.48,22.65,22.46,22.61,257200.0,15.2164,15.3314,15.2028,15.3044,257200.0
2011-01-19 09:30:00,22.5,22.63,22.15,22.16,157300.0,15.2299,15.3179,14.993,14.9998,157300.0
2011-01-19 10:00:00,22.15,22.22,21.87,21.93,91300.0,14.993,15.0404,14.8035,14.8441,91300.0
2011-01-19 10:30:00,21.94,21.99,21.77,21.93,55300.0,14.8508,14.8847,14.7358,14.8441,55300.0
2011-01-19 11:00:00,21.94,22.08,21.93,22.03,61700.0,14.8508,14.9456,14.8441,14.9118,61700.0
2011-01-19 11:30:00,22.02,22.09,21.95,22.03,51600.0,14.905,14.9524,14.8576,14.9118,51600.0
2011-01-19 12:00:00,22.03,22.16,22.0,22.15,66500.0,14.9118,14.9998,14.8915,14.993,66500.0
2011-01-19 12:30:00,22.15,22.21,22.08,22.19,82900.0,14.993,15.0336,14.9456,15.0201,82900.0
2011-01-19 13:00:00,22.19,22.3,22.13,22.3,57200.0,15.0201,15.0945,14.9795,15.0945,57200.0
2011-01-19 13:30:00,22.29,22.33,22.22,22.29,47600.0,15.0878,15.1148,15.0404,15.0878,47600.0
2011-01-19 14:00:00,22.29,22.29,22.12,22.15,57600.0,15.0878,15.0878,14.9727,14.993,57600.0
2011-01-19 14:30:00,22.15,22.24,22.15,22.23,78300.0,14.993,15.0539,14.993,15.0471,78300.0
2011-01-19 15:00:00,22.23,22.25,22.16,22.16,104300.0,15.0471,15.0607,14.9998,14.9998,104300.0
2011-01-19 15:30:00,22.16,22.25,22.12,22.23,251500.0,14.9998,15.0607,14.9727,15.0471,251500.0
2011-01-20 09:30:00,22.1,22.26,21.89,22.2,86800.0,14.9592,15.0675,14.817,15.0268,86800.0
2011-01-20 10:00:00,22.2,22.42,22.12,22.29,110700.0,15.0268,15.1758,14.9727,15.0878,110700.0
2011-01-20 10:30:00,22.28,22.31,22.12,22.16,71300.0,15.081,15.1013,14.9727,14.9998,71300.0
2011-01-20 11:00:00,22.14,22.2,22.1,22.15,37800.0,14.9862,15.0268,14.9592,14.993,37800.0
2011-01-20 11:30:00,22.16,22.2,22.11,22.17,24600.0,14.9998,15.0268,14.9659,15.0065,24600.0
2011-01-20 12:00:00,22.17,22.33,22.16,22.31,34600.0,15.0065,15.1148,14.9998,15.1013,34600.0
2011-01-20 12:30:00,22.29,22.29,22.21,22.22,26000.0,15.0878,15.0878,15.0336,15.0404,26000.0
2011-01-20 13:00:00,22.23,22.31,22.2,22.26,59000.0,15.0471,15.1013,15.0268,15.0675,59000.0
2011-01-20 13:30:00,22.26,22.35,22.26,22.35,43300.0,15.0675,15.1284,15.0675,15.1284,43300.0
2011-01-20 14:00:00,22.35,22.42,22.29,22.33,42900.0,15.1284,15.1758,15.0878,15.1148,42900.0
2011-01-20 14:30:00,22.32,22.36,22.22,22.25,31200.0,15.1081,15.1351,15.0404,15.0607,31200.0
2011-01-20 15:00:00,22.25,22.25,22.17,22.2,183200.0,15.0607,15.0607,15.0065,15.0268,183200.0
2011-01-20 15:30:00,22.21,22.26,22.14,22.25,144000.0,15.0336,15.0675,14.9862,15.0607,144000.0
2011-01-21 09:30:00,22.35,22.7,22.27,22.69,133800.0,15.1284,15.3653,15.0742,15.3585,133800.0
2011-01-21 10:00:00,22.71,22.8,22.64,22.79,82700.0,15.3721,15.433,15.3247,15.4262,82700.0
2011-01-21 10:30:00,22.78,22.79,22.68,22.77,43100.0,15.4194,15.4262,15.3517,15.4127,43100.0
2011-01-21 11:00:00,22.76,22.81,22.63,22.68,51200.0,15.4059,15.4397,15.3179,15.3517,51200.0
2011-01-21 11:30:00,22.68,22.69,22.58,22.64,54000.0,15.3517,15.3585,15.2841,15.3247,54000.0
2011-01-21 12:00:00,22.64,22.64,22.55,22.58,34200.0,15.3247,15.3247,15.2637,15.2841,34200.0
2011-01-21 12:30:00,22.57,22.63,22.43,22.63,77500.0,15.2773,15.3179,15.1825,15.3179,77500.0
2011-01-21 13:00:00,22.63,22.68,22.56,22.65,37600.0,15.3179,15.3517,15.2705,15.3314,37600.0
2011-01-21 13:30:00,22.65,22.71,22.63,22.7,41400.0,15.3314,15.3721,15.3179,15.3653,41400.0
2011-01-21 14:00:00,22.69,22.74,22.66,22.71,43800.0,15.3585,15.3924,15.3382,15.3721,43800.0
2011-01-21 14:30:00,22.71,22.8,22.69,22.75,73200.0,15.3721,15.433,15.3585,15.3991,73200.0
2011-01-21 15:00:00,22.75,22.85,22.75,22.81,64700.0,15.3991,15.4668,15.3991,15.4397,64700.0
2011-01-21 15:30:00,22.81,22.86,22.75,22.86,205400.0,15.4397,15.4736,15.3991,15.4736,205400.0
2011-01-24 09:30:00,22.8,22.98,22.62,22.7,70200.0,15.433,15.5548,15.3111,15.3653,70200.0
2011-01-24 10:00:00,22.68,22.81,22.61,22.77,56500.0,15.3517,15.4397,15.3044,15.4127,56500.0
2011-01-24 10:30:00,22.78,22.95,22.77,22.93,29800.0,15.4194,15.5345,15.4127,15.521,29800.0
2011-01-24 11:00:00,22.91,23.0,22.9,22.95,29200.0,15.5074,15.5683,15.5007,15.5345,29200.0
2011-01-24 11:30:00,22.93,22.97,22.86,22.87,19300.0,15.521,15.548,15.4736,15.4804,19300.0
2011-01-24 12:00:00,22.88,22.92,22.84,22.85,55000.0,15.4871,15.5142,15.46,15.4668,55000.0
2011-01-24 12:30:00,22.85,22.88,22.79,22.85,33600.0,15.4668,15.4871,15.4262,15.4668,33600.0
2011-01-24 13:00:00,22.84,22.94,22.84,22.9,31700.0,15.46,15.5277,15.46,15.5007,31700.0
2011-01-24 13:30:00,22.89,23.06,22.88,23.01,46600.0,15.4939,15.609,15.4871,15.5751,46600.0
2011-01-24 14:00:00,23.01,23.13,22.96,23.04,42400.0,15.5751,15.6563,15.5413,15.5954,42400.0
2011-01-24 14:30:00,23.04,23.1,23.01,23.08,34500.0,15.5954,15.636,15.5751,15.6225,34500.0
2011-01-24 15:00:00,23.08,23.09,22.93,22.96,55300.0,15.6225,15.6293,15.521,15.5413,55300.0
2011-01-24 15:30:00,22.96,23.0,22.82,22.95,128700.0,15.5413,15.5683,15.4465,15.5345,128700.0
2011-01-25 09:30:00,22.88,22.97,22.75,22.86,55700.0,15.4871,15.548,15.3991,15.4736,55700.0
2011-01-25 10:00:00,22.87,22.96,22.8,22.95,46500.0,15.4804,15.5413,15.433,15.5345,46500.0
2011-01-25 10:30:00,22.94,23.15,22.88,23.14,111400.0,15.5277,15.6699,15.4871,15.6631,111400.0
2011-01-25 11:00:00,23.14,23.14,22.95,22.99,79900.0,15.6631,15.6631,15.5345,15.5616,79900.0
2011-01-25 11:30:00,22.99,23.05,22.92,23.04,49800.0,15.5616,15.6022,15.5142,15.5954,49800.0
2011-01-25 12:00:00,23.04,23.31,23.04,23.29,59800.0,15.5954,15.7782,15.5954,15.7646,59800.0
2011-01-25 12:30:00,23.28,23.38,23.23,23.28,77200.0,15.7579,15.8256,15.724,15.7579,77200.0
2011-01-25 13:00:00,23.28,23.41,23.27,23.31,202200.0,15.7579,15.8459,15.7511,15.7782,202200.0
2011-01-25 13:30:00,23.31,23.32,23.25,23.25,38900.0,15.7782,15.785,15.7376,15.7376,38900.0
2011-01-25 14:00:00,23.25,23.25,23.04,23.09,97600.0,15.7376,15.7376,15.5954,15.6293,97600.0
2011-01-25 14:30:00,23.09,23.15,23.07,23.1,59200.0,15.6293,15.6699,15.6157,15.636,59200.0
2011-01-25 15:00:00,23.1,23.24,23.07,23.2,88500.0,15.636,15.7308,15.6157,15.7037,88500.0
2011-01-25 15:30:00,23.21,23.33,23.17,23.33,145000.0,15.7105,15.7917,15.6834,15.7917,145000.0
2011-01-26 09:30:00,23.37,23.45,23.03,23.2,73900.0,15.8188,15.8729,15.5887,15.7037,73900.0
2011-01-26 10:00:00,23.16,23.5,23.09,23.42,75600.0,15.6766,15.9068,15.6293,15.8526,75600.0
2011-01-26 10:30:00,23.41,23.59,23.33,23.33,51200.0,15.8459,15.9677,15.7917,15.7917,51200.0
2011-01-26 11:00:00,23.33,23.33,23.09,23.11,70800.0,15.7917,15.7917,15.6293,15.6428,70800.0
2011-01-26 11:30:00,23.09,23.2,23.07,23.16,24300.0,15.6293,15.7037,15.6157,15.6766,24300.0
2011-01-26 12:00:00,23.16,23.27,23.07,23.27,89800.0,15.6766,15.7511,15.6157,15.7511,89800.0
2011-01-26 12:30:00,23.28,23.31,23.25,23.31,36000.0,15.7579,15.7782,15.7376,15.7782,36000.0
2011-01-26 13:00:00,23.31,23.31,23.24,23.25,33300.0,15.7782,15.7782,15.7308,15.7376,33300.0
2011-01-26 13:30:00,23.24,23.25,23.05,23.07,66200.0,15.7308,15.7376,15.6022,15.6157,66200.0
2011-01-26 14:00:00,23.08,23.13,22.91,22.94,72900.0,15.6225,15.6563,15.5074,15.5277,72900.0
2011-01-26 14:30:00,22.93,23.05,22.91,22.96,94500.0,15.521,15.6022,15.5074,15.5413,94500.0
2011-01-26 15:00:00,22.96,22.98,22.87,22.9,68000.0,15.5413,15.5548,15.4804,15.5007,68000.0
2011-01-26 15:30:00,22.91,22.97,22.9,22.96,106100.0,15.5074,15.548,15.5007,15.5413,106100.0
2011-01-27 09:30:00,22.95,23.16,22.77,23.1,26000.0,15.5345,15.6766,15.4127,15.636,26000.0
2011-01-27 10:00:00,23.14,23.21,23.06,23.17,27200.0,15.6631,15.7105,15.609,15.6834,27200.0
2011-01-27 10:30:00,23.18,23.35,23.15,23.31,34900.0,15.6902,15.8053,15.6699,15.7782,34900.0
2011-01-27 11:00:00,23.32,23.34,23.22,23.23,31100.0,15.785,15.7985,15.7173,15.724,31100.0
2011-01-27 11:30:00,23.22,23.49,23.22,23.46,22600.0,15.7173,15.9,15.7173,15.8797,22600.0
2011-01-27 12:00:00,23.45,23.6,23.44,23.5,73500.0,15.8729,15.9745,15.8662,15.9068,73500.0
2011-01-27 12:30:00,23.51,23.54,23.46,23.48,52600.0,15.9136,15.9339,15.8797,15.8933,52600.0
2011-01-27 13:00:00,23.47,23.54,23.45,23.46,22400.0,15.8865,15.9339,15.8729,15.8797,22400.0
2011-01-27 13:30:00,23.46,23.46,23.32,23.36,30100.0,15.8797,15.8797,15.785,15.812,30100.0
2011-01-27 14:00:00,23.36,23.36,23.26,23.28,41900.0,15.812,15.812,15.7443,15.7579,41900.0
2011-01-27 14:30:00,23.28,23.37,23.27,23.34,55500.0,15.7579,15.8188,15.7511,15.7985,55500.0
2011-01-27 15:00:00,23.34,23.45,23.33,23.39,51600.0,15.7985,15.8729,15.7917,15.8323,51600.0
2011-01-27 15:30:00,23.4,23.43,23.33,23.34,126900.0,15.8391,15.8594,15.7917,15.7985,126900.0
2011-01-28 09:30:00,23.29,23.43,23.16,23.18,41500.0,15.7646,15.8594,15.6766,15.6902,41500.0
2011-01-28 10:00:00,23.19,23.22,22.9,22.9,69900.0,15.697,15.7173,15.5007,15.5007,69900.0
2011-01-28 10:30:00,22.9,23.07,22.83,22.86,46000.0,15.5007,15.6157,15.4533,15.4736,46000.0
2011-01-28 11:00:00,22.86,23.05,22.75,22.96,34700.0,15.4736,15.6022,15.3991,15.5413,34700.0
2011-01-28 11:30:00,22.95,22.95,22.6,22.62,88300.0,15.5345,15.5345,15.2976,15.3111,88300.0
2011-01-28 12:00:00,22.63,22.88,22.59,22.77,60900.0,15.3179,15.4871,15.2908,15.4127,60900.0
2011-01-28 12:30:00,22.78,22.89,22.75,22.88,63800.0,15.4194,15.4939,15.3991,15.4871,63800.0
2011-01-28 13:00:00,22.88,22.96,22.83,22.83,90600.0,15.4871,15.5413,15.4533,15.4533,90600.0
2011-01-28 13:30:00,22.85,22.9,22.82,22.88,42500.0,15.4668,15.5007,15.4465,15.4871,42500.0
2011-01-28 14:00:00,22.89,22.89,22.83,22.84,57000.0,15.4939,15.4939,15.4533,15.46,57000.0
2011-01-28 14:30:00,22.85,22.91,22.82,22.85,81100.0,15.4668,15.5074,15.4465,15.4668,81100.0
2011-01-28 15:00:00,22.84,22.85,22.67,22.71,61100.0,15.46,15.4668,15.345,15.3721,61100.0
2011-01-28 15:30:00,22.72,22.75,22.56,22.58,141000.0,15.3788,15.3991,15.2705,15.2841,141000.0
2011-01-31 09:30:00,22.66,22.83,22.47,22.52,50300.0,15.3382,15.4533,15.2096,15.2434,50300.0
2011-01-31 10:00:00,22.5,22.73,22.49,22.71,44700.0,15.2299,15.3856,15.2231,15.3721,44700.0
2011-01-31 10:30:00,22.72,22.96,22.72,22.94,46800.0,15.3788,15.5413,15.3788,15.5277,46800.0
2011-01-31 11:00:00,22.93,23.18,22.93,23.17,43700.0,15.521,15.6902,15.521,15.6834,43700.0
2011-01-31 11:30:00,23.19,23.19,23.08,23.12,25600.0,15.697,15.697,15.6225,15.6496,25600.0
2011-01-31 12:00:00,23.11,23.34,23.09,23.34,50100.0,15.6428,15.7985,15.6293,15.7985,50100.0
2011-01-31 12:30:00,23.34,23.34,23.23,23.31,43600.0,15.7985,15.7985,15.724,15.7782,43600.0
2011-01-31 13:00:00,23.32,23.41,23.31,23.39,57100.0,15.785,15.8459,15.7782,15.8323,57100.0
2011-01-31 13:30:00,23.39,23.39,23.21,23.21,35600.0,15.8323,15.8323,15.7105,15.7105,35600.0
2011-01-31 14:00:00,23.22,23.26,23.04,23.04,42300.0,15.7173,15.7443,15.5954,15.5954,42300.0
2011-01-31 14:30:00,23.04,23.06,22.93,22.98,67100.0,15.5954,15.609,15.521,15.5548,67100.0
2011-01-31 15:00:00,22.97,23.01,22.9,22.92,65000.0,15.548,15.5751,15.5007,15.5142,65000.0
2011-01-31 15:30:00,22.91,22.98,22.83,22.86,255200.0,15.5074,15.5548,15.4533,15.4736,255200.0
2011-02-01 09:30:00,23.1,23.12,22.89,23.0,57900.0,15.636,15.6496,15.4939,15.5683,57900.0
2011-02-01 10:00:00,23.03,23.07,22.98,23.01,43200.0,15.5887,15.6157,15.5548,15.5751,43200.0
2011-02-01 10:30:00,23.02,23.04,22.99,23.02,41200.0,15.5819,15.5954,15.5616,15.5819,41200.0
2011-02-01 11:00:00,23.02,23.04,22.99,23.02,22400.0,15.5819,15.5954,15.5616,15.5819,22400.0
2011-02-01 11:30:00,23.02,23.27,23.02,23.23,48500.0,15.5819,15.7511,15.5819,15.724,48500.0
2011-02-01 12:00:00,23.24,23.34,23.23,23.29,29800.0,15.7308,15.7985,15.724,15.7646,29800.0
2011-02-01 12:30:00,23.28,23.35,23.26,23.35,20000.0,15.7579,15.8053,15.7443,15.8053,20000.0
2011-02-01 13:00:00,23.35,23.36,23.28,23.35,21700.0,15.8053,15.812,15.7579,15.8053,21700.0
2011-02-01 13:30:00,23.34,23.35,23.22,23.26,41800.0,15.7985,15.8053,15.7173,15.7443,41800.0
2011-02-01 14:00:00,23.26,23.29,23.24,23.24,30300.0,15.7443,15.7646,15.7308,15.7308,30300.0
2011-02-01 14:30:00,23.24,23.28,23.22,23.27,36700.0,15.7308,15.7579,15.7173,15.7511,36700.0
2011-02-01 15:00:00,23.27,23.28,23.23,23.28,45700.0,15.7511,15.7579,15.724,15.7579,45700.0
2011-02-01 15:30:00,23.27,23.28,23.19,23.23,159900.0,15.7511,15.7579,15.697,15.724,159900.0
2011-02-02 09:30:00,23.14,23.44,23.02,23.43,29200.0,15.6631,15.8662,15.5819,15.8594,29200.0
2011-02-02 10:00:00,23.43,23.45,23.2,23.22,28200.0,15.8594,15.8729,15.7037,15.7173,28200.0
2011-02-02 10:30:00,23.22,23.33,23.2,23.23,22100.0,15.7173,15.7917,15.7037,15.724,22100.0
2011-02-02 11:00:00,23.22,23.34,23.18,23.32,23600.0,15.7173,15.7985,15.6902,15.785,23600.0
2011-02-02 11:30:00,23.31,23.48,23.31,23.47,31200.0,15.7782,15.8933,15.7782,15.8865,31200.0
2011-02-02 12:00:00,23.46,23.52,23.42,23.46,38500.0,15.8797,15.9203,15.8526,15.8797,38500.0
2011-02-02 12:30:00,23.47,23.51,23.44,23.48,32800.0,15.8865,15.9136,15.8662,15.8933,32800.0
2011-02-02 13:00:00,23.46,23.49,23.36,23.38,16500.0,15.8797,15.9,15.812,15.8256,16500.0
2011-02-02 13:30:00,23.38,23.38,23.26,23.26,24500.0,15.8256,15.8256,15.7443,15.7443,24500.0
2011-02-02 14:00:00,23.27,23.27,23.22,23.22,20600.0,15.7511,15.7511,15.7173,15.7173,20600.0
2011-02-02 14:30:00,23.23,23.23,23.17,23.19,25200.0,15.724,15.724,15.6834,15.697,25200.0
2011-02-02 15:00:00,23.2,23.25,23.1,23.1,42500.0,15.7037,15.7376,15.636,15.636,42500.0
2011-02-02 15:30:00,23.11,23.11,22.99,22.99,114600.0,15.6428,15.6428,15.5616,15.5616,114600.0
2011-02-03 09:30:00,22.99,23.12,22.8,22.89,46200.0,15.5683,15.6564,15.4397,15.5006,46200.0
2011-02-03 10:00:00,22.91,22.98,22.66,22.82,42800.0,15.5142,15.5616,15.3449,15.4532,42800.0
2011-02-03 10:30:00,22.81,23.14,22.78,23.09,45800.0,15.4465,15.6699,15.4261,15.6361,45800.0
2011-02-03 11:00:00,23.09,23.1,22.94,22.98,25900.0,15.6361,15.6428,15.5345,15.5616,25900.0
2011-02-03 11:30:00,22.96,23.08,22.95,23.0,43200.0,15.548,15.6293,15.5413,15.5751,43200.0
2011-02-03 12:00:00,23.0,23.02,22.97,23.01,38900.0,15.5751,15.5887,15.5548,15.5819,38900.0
2011-02-03 12:30:00,23.01,23.02,22.95,22.99,18100.0,15.5819,15.5887,15.5413,15.5683,18100.0
2011-02-03 13:00:00,22.99,23.02,22.96,23.0,33200.0,15.5683,15.5887,15.548,15.5751,33200.0
2011-02-03 13:30:00,23.0,23.03,22.93,23.0,24300.0,15.5751,15.5954,15.5277,15.5751,24300.0
2011-02-03 14:00:00,23.0,23.02,22.95,22.98,29300.0,15.5751,15.5887,15.5413,15.5616,29300.0
2011-02-03 14:30:00,22.99,23.04,22.97,23.0,38500.0,15.5683,15.6022,15.5548,15.5751,38500.0
2011-02-03 15:00:00,23.01,23.09,22.99,23.0,52200.0,15.5819,15.6361,15.5683,15.5751,52200.0
2011-02-03 15:30:00,23.0,23.06,22.97,22.99,149000.0,15.5751,15.6157,15.5548,15.5683,149000.0
2011-02-04 09:30:00,23.0,23.0,22.68,22.85,40400.0,15.5751,15.5751,15.3584,15.4735,40400.0
2011-02-04 10:00:00,22.84,23.01,22.73,22.97,48400.0,15.4668,15.5819,15.3923,15.5548,48400.0
2011-02-04 10:30:00,22.94,22.99,22.79,22.87,28700.0,15.5345,15.5683,15.4329,15.4871,28700.0
2011-02-04 11:00:00,22.87,22.96,22.79,22.95,48000.0,15.4871,15.548,15.4329,15.5413,48000.0
2011-02-04 11:30:00,22.94,23.05,22.86,22.9,108100.0,15.5345,15.609,15.4803,15.5074,108100.0
2011-02-04 12:00:00,22.91,23.01,22.89,23.0,27100.0,15.5142,15.5819,15.5006,15.5751,27100.0
2011-02-04 12:30:00,22.99,23.13,22.99,23.09,33600.0,15.5683,15.6631,15.5683,15.6361,33600.0
2011-02-04 13:00:00,23.09,23.2,23.04,23.12,16100.0,15.6361,15.7106,15.6022,15.6564,16100.0
2011-02-04 13:30:00,23.12,23.18,23.08,23.15,12700.0,15.6564,15.697,15.6293,15.6767,12700.0
2011-02-04 14:00:00,23.16,23.16,23.04,23.14,21300.0,15.6835,15.6835,15.6022,15.6699,21300.0
2011-02-04 14:30:00,23.13,23.17,23.1,23.17,26600.0,15.6631,15.6902,15.6428,15.6902,26600.0
2011-02-04 15:00:00,23.16,23.21,23.13,23.16,30100.0,15.6835,15.7173,15.6631,15.6835,30100.0
2011-02-04 15:30:00,23.15,23.21,23.13,23.13,57200.0,15.6767,15.7173,15.6631,15.6631,57200.0
2011-02-07 09:30:00,23.17,23.43,23.07,23.28,22800.0,15.6902,15.8663,15.6225,15.7647,22800.0
2011-02-07 10:00:00,23.29,23.5,23.28,23.49,19700.0,15.7715,15.9137,15.7647,15.9069,19700.0
2011-02-07 10:30:00,23.47,23.52,23.42,23.52,43000.0,15.8934,15.9272,15.8595,15.9272,43000.0
2011-02-07 11:00:00,23.5,23.58,23.44,23.55,33100.0,15.9137,15.9679,15.8731,15.9476,33100.0
2011-02-07 11:30:00,23.56,23.58,23.5,23.5,21900.0,15.9543,15.9679,15.9137,15.9137,21900.0
2011-02-07 12:00:00,23.51,23.51,23.39,23.41,22900.0,15.9205,15.9205,15.8392,15.8528,22900.0
2011-02-07 12:30:00,23.4,23.46,23.38,23.39,16300.0,15.846,15.8866,15.8324,15.8392,16300.0
2011-02-07 13:00:00,23.4,23.43,23.35,23.38,17000.0,15.846,15.8663,15.8121,15.8324,17000.0
2011-02-07 13:30:00,23.38,23.4,23.29,23.31,16900.0,15.8324,15.846,15.7715,15.785,16900.0
2011-02-07 14:00:00,23.32,23.37,23.32,23.34,19100.0,15.7918,15.8257,15.7918,15.8054,19100.0
2011-02-07 14:30:00,23.34,23.35,23.15,23.19,43500.0,15.8054,15.8121,15.6767,15.7038,43500.0
2011-02-07 15:00:00,23.19,23.3,23.17,23.26,38500.0,15.7038,15.7783,15.6902,15.7512,38500.0
2011-02-07 15:30:00,23.26,23.45,23.26,23.34,108500.0,15.7512,15.8798,15.7512,15.8054,108500.0
2011-02-08 09:30:00,23.33,23.39,23.17,23.31,75500.0,15.7986,15.8392,15.6902,15.785,75500.0
2011-02-08 10:00:00,23.32,23.52,23.31,23.5,12900.0,15.7918,15.9272,15.785,15.9137,12900.0
2011-02-08 10:30:00,23.5,23.52,23.3,23.43,31400.0,15.9137,15.9272,15.7783,15.8663,31400.0
2011-02-08 11:00:00,23.44,23.47,23.4,23.46,29000.0,15.8731,15.8934,15.846,15.8866,29000.0
2011-02-08 11:30:00,23.46,23.53,23.46,23.48,22000.0,15.8866,15.934,15.8866,15.9002,22000.0
2011-02-08 12:00:00,23.5,23.57,23.46,23.57,33800.0,15.9137,15.9611,15.8866,15.9611,33800.0
2011-02-08 12:30:00,23.58,23.62,23.53,23.61,26300.0,15.9679,15.995,15.934,15.9882,26300.0
2011-02-08 13:00:00,23.62,23.62,23.47,23.47,26000.0,15.995,15.995,15.8934,15.8934,26000.0
2011-02-08 13:30:00,23.48,23.57,23.46,23.53,25200.0,15.9002,15.9611,15.8866,15.934,25200.0
2011-02-08 14:00:00,23.53,23.64,23.52,23.64,17500.0,15.934,16.0085,15.9272,16.0085,17500.0
2011-02-08 14:30:00,23.65,23.69,23.59,23.66,41600.0,16.0153,16.0424,15.9747,16.0221,41600.0
2011-02-08 15:00:00,23.66,23.7,23.61,23.62,54400.0,16.0221,16.0491,15.9882,15.995,54400.0
2011-02-08 15:30:00,23.62,23.67,23.57,23.63,110000.0,15.995,16.0288,15.9611,16.0017,110000.0
2011-02-09 09:30:00,23.53,23.55,23.33,23.55,24600.0,15.934,15.9476,15.7986,15.9476,24600.0
2011-02-09 10:00:00,23.56,23.69,23.55,23.6,40100.0,15.9543,16.0424,15.9476,15.9814,40100.0
2011-02-09 10:30:00,23.6,23.68,23.6,23.66,28600.0,15.9814,16.0356,15.9814,16.0221,28600.0
2011-02-09 11:00:00,23.63,23.67,23.47,23.49,66700.0,16.0017,16.0288,15.8934,15.9069,66700.0
2011-02-09 11:30:00,23.47,23.56,23.46,23.52,24500.0,15.8934,15.9543,15.8866,15.9272,24500.0
2011-02-09 12:00:00,23.51,23.54,23.43,23.47,32000.0,15.9205,15.9408,15.8663,15.8934,32000.0
2011-02-09 12:30:00,23.5,23.51,23.45,23.46,53200.0,15.9137,15.9205,15.8798,15.8866,53200.0
2011-02-09 13:00:00,23.46,23.54,23.43,23.47,16500.0,15.8866,15.9408,15.8663,15.8934,16500.0
2011-02-09 13:30:00,23.46,23.46,23.34,23.34,14500.0,15.8866,15.8866,15.8054,15.8054,14500.0
2011-02-09 14:00:00,23.35,23.35,23.18,23.21,45400.0,15.8121,15.8121,15.697,15.7173,45400.0
2011-02-09 14:30:00,23.23,23.26,23.06,23.07,28000.0,15.7309,15.7512,15.6157,15.6225,28000.0
2011-02-09 15:00:00,23.08,23.3,23.08,23.3,33000.0,15.6293,15.7783,15.6293,15.7783,33000.0
2011-02-09 15:30:00,23.3,23.32,23.23,23.27,94300.0,15.7783,15.7918,15.7309,15.758,94300.0
2011-02-10 09:30:00,23.16,23.32,23.0,23.07,26500.0,15.6835,15.7918,15.5751,15.6225,26500.0
2011-02-10 10:00:00,23.07,23.1,22.94,23.02,14900.0,15.6225,15.6428,15.5345,15.5887,14900.0
2011-02-10 10:30:00,23.03,23.09,22.95,22.95,30100.0,15.5954,15.6361,15.5413,15.5413,30100.0
2011-02-10 11:00:00,22.94,22.98,22.89,22.93,14000.0,15.5345,15.5616,15.5006,15.5277,14000.0
2011-02-10 11:30:00,22.93,23.03,22.89,22.97,9500.0,15.5277,15.5954,15.5006,15.5548,9500.0
2011-02-10 12:00:00,22.97,22.97,22.86,22.87,19500.0,15.5548,15.5548,15.4803,15.4871,19500.0
2011-02-10 12:30:00,22.88,22.91,22.74,22.75,24900.0,15.4939,15.5142,15.399,15.4058,24900.0
2011-02-10 13:00:00,22.75,22.83,22.73,22.73,26000.0,15.4058,15.46,15.3923,15.3923,26000.0
2011-02-10 13:30:00,22.73,22.83,22.72,22.82,20900.0,15.3923,15.46,15.3855,15.4532,20900.0
2011-02-10 14:00:00,22.82,22.93,22.78,22.91,27100.0,15.4532,15.5277,15.4261,15.5142,27100.0
2011-02-10 14:30:00,22.91,22.92,22.82,22.85,19100.0,15.5142,15.5209,15.4532,15.4735,19100.0
2011-02-10 15:00:00,22.86,22.98,22.83,22.98,40000.0,15.4803,15.5616,15.46,15.5616,40000.0
2011-02-10 15:30:00,22.98,23.01,22.88,22.96,106700.0,15.5616,15.5819,15.4939,15.548,106700.0
2011-02-11 09:30:00,22.94,23.02,22.77,23.02,16800.0,15.5345,15.5887,15.4194,15.5887,16800.0
2011-02-11 10:00:00,23.03,23.15,23.0,23.15,10800.0,15.5954,15.6767,15.5751,15.6767,10800.0
2011-02-11 10:30:00,23.13,23.24,23.06,23.18,30800.0,15.6631,15.7376,15.6157,15.697,30800.0
2011-02-11 11:00:00,23.23,23.41,23.19,23.41,62300.0,15.7309,15.8528,15.7038,15.8528,62300.0
2011-02-11 11:30:00,23.41,23.44,23.37,23.39,36700.0,15.8528,15.8731,15.8257,15.8392,36700.0
2011-02-11 12:00:00,23.41,23.41,23.25,23.29,21000.0,15.8528,15.8528,15.7444,15.7715,21000.0
2011-02-11 12:30:00,23.3,23.37,23.28,23.36,15500.0,15.7783,15.8257,15.7647,15.8189,15500.0
2011-02-11 13:00:00,23.36,23.53,23.35,23.5,42700.0,15.8189,15.934,15.8121,15.9137,42700.0
2011-02-11 13:30:00,23.49,23.53,23.48,23.5,17200.0,15.9069,15.934,15.9002,15.9137,17200.0
2011-02-11 14:00:00,23.5,23.53,23.47,23.48,70400.0,15.9137,15.934,15.8934,15.9002,70400.0
2011-02-11 14:30:00,23.48,23.51,23.42,23.42,44500.0,15.9002,15.9205,15.8595,15.8595,44500.0
2011-02-11 15:00:00,23.42,23.47,23.4,23.4,38100.0,15.8595,15.8934,15.846,15.846,38100.0
2011-02-11 15:30:00,23.41,23.42,23.36,23.4,86000.0,15.8528,15.8595,15.8189,15.846,86000.0
2011-02-14 09:30:00,23.41,23.63,23.29,23.63,27300.0,15.8528,16.0017,15.7715,16.0017,27300.0
2011-02-14 10:00:00,23.62,23.73,23.59,23.6,21900.0,15.995,16.0695,15.9747,15.9814,21900.0
2011-02-14 10:30:00,23.6,23.61,23.48,23.54,21400.0,15.9814,15.9882,15.9002,15.9408,21400.0
2011-02-14 11:00:00,23.57,23.6,23.52,23.52,29000.0,15.9611,15.9814,15.9272,15.9272,29000.0
2011-02-14 11:30:00,23.51,23.51,23.45,23.46,11800.0,15.9205,15.9205,15.8798,15.8866,11800.0
2011-02-14 12:00:00,23.47,23.53,23.42,23.52,15100.0,15.8934,15.934,15.8595,15.9272,15100.0
2011-02-14 12:30:00,23.52,23.53,23.44,23.44,18500.0,15.9272,15.934,15.8731,15.8731,18500.0
2011-02-14 13:00:00,23.43,23.51,23.39,23.46,22300.0,15.8663,15.9205,15.8392,15.8866,22300.0
2011-02-14 13:30:00,23.45,23.5,23.45,23.46,12600.0,15.8798,15.9137,15.8798,15.8866,12600.0
2011-02-14 14:00:00,23.44,23.49,23.4,23.47,21500.0,15.8731,15.9069,15.846,15.8934,21500.0
2011-02-14 14:30:00,23.47,23.51,23.45,23.5,22400.0,15.8934,15.9205,15.8798,15.9137,22400.0
2011-02-14 15:00:00,23.5,23.52,23.45,23.45,25500.0,15.9137,15.9272,15.8798,15.8798,25500.0
2011-02-14 15:30:00,23.46,23.51,23.44,23.49,53800.0,15.8866,15.9205,15.8731,15.9069,53800.0
2011-02-15 09:30:00,23.42,23.55,23.37,23.47,15500.0,15.8595,15.9476,15.8257,15.8934,15500.0
2011-02-15 10:00:00,23.48,23.49,23.32,23.33,18900.0,15.9002,15.9069,15.7918,15.7986,18900.0
2011-02-15 10:30:00,23.3,23.33,23.23,23.23,19100.0,15.7783,15.7986,15.7309,15.7309,19100.0
2011-02-15 11:00:00,23.25,23.44,23.25,23.44,13300.0,15.7444,15.8731,15.7444,15.8731,13300.0
2011-02-15 11:30:00,23.44,23.45,23.35,23.36,13900.0,15.8731,15.8798,15.8121,15.8189,13900.0
2011-02-15 12:00:00,23.35,23.43,23.33,23.42,13100.0,15.8121,15.8663,15.7986,15.8595,13100.0
2011-02-15 12:30:00,23.41,23.43,23.38,23.4,5200.0,15.8528,15.8663,15.8324,15.846,5200.0
2011-02-15 13:00:00,23.41,23.44,23.36,23.38,10700.0,15.8528,15.8731,15.8189,15.8324,10700.0
2011-02-15 13:30:00,23.38,23.45,23.35,23.35,16100.0,15.8324,15.8798,15.8121,15.8121,16100.0
2011-02-15 14:00:00,23.35,23.35,23.18,23.2,26500.0,15.8121,15.8121,15.697,15.7106,26500.0
2011-02-15 14:30:00,23.18,23.28,23.16,23.26,20600.0,15.697,15.7647,15.6835,15.7512,20600.0
2011-02-15 15:00:00,23.26,23.33,23.26,23.32,24600.0,15.7512,15.7986,15.7512,15.7918,24600.0
2011-02-15 15:30:00,23.33,23.34,23.19,23.24,75200.0,15.7986,15.8054,15.7038,15.7376,75200.0
2011-02-16 09:30:00,23.2,23.43,23.2,23.3,37000.0,15.7106,15.8663,15.7106,15.7783,37000.0
2011-02-16 10:00:00,23.32,23.32,23.21,23.21,25100.0,15.7918,15.7918,15.7173,15.7173,25100.0
2011-02-16 10:30:00,23.21,23.51,23.21,23.41,22300.0,15.7173,15.9205,15.7173,15.8528,22300.0
2011-02-16 11:00:00,23.39,23.41,23.3,23.36,12300.0,15.8392,15.8528,15.7783,15.8189,12300.0
2011-02-16 11:30:00,23.36,23.36,23.23,23.25,6800.0,15.8189,15.8189,15.7309,15.7444,6800.0
2011-02-16 12:00:00,23.26,23.37,23.13,23.3,40800.0,15.7512,15.8257,15.6631,15.7783,40800.0
2011-02-16 12:30:00,23.29,23.31,23.28,23.3,6000.0,15.7715,15.785,15.7647,15.7783,6000.0
2011-02-16 13:00:00,23.3,23.34,23.27,23.31,23000.0,15.7783,15.8054,15.758,15.785,23000.0
2011-02-16 13:30:00,23.32,23.55,23.32,23.55,19700.0,15.7918,15.9476,15.7918,15.9476,19700.0
2011-02-16 14:00:00,23.55,23.59,23.38,23.38,31800.0,15.9476,15.9747,15.8324,15.8324,31800.0
2011-02-16 14:30:00,23.39,23.5,23.38,23.38,15600.0,15.8392,15.9137,15.8324,15.8324,15600.0
2011-02-16 15:00:00,23.38,23.48,23.34,23.34,22300.0,15.8324,15.9002,15.8054,15.8054,22300.0
2011-02-16 15:30:00,23.35,23.37,23.31,23.37,56500.0,15.8121,15.8257,15.785,15.8257,56500.0
2011-02-17 09:30:00,23.19,23.35,22.66,23.35,105100.0,15.7038,15.8121,15.3449,15.8121,105100.0
2011-02-17 10:00:00,23.35,23.46,23.32,23.39,30500.0,15.8121,15.8866,15.7918,15.8392,30500.0
2011-02-17 10:30:00,23.36,23.36,23.24,23.24,31200.0,15.8189,15.8189,15.7376,15.7376,31200.0
2011-02-17 11:00:00,23.25,23.4,23.23,23.4,15600.0,15.7444,15.846,15.7309,15.846,15600.0
2011-02-17 11:30:00,23.38,23.42,23.35,23.35,18900.0,15.8324,15.8595,15.8121,15.8121,18900.0
2011-02-17 12:00:00,23.36,23.39,23.34,23.38,11300.0,15.8189,15.8392,15.8054,15.8324,11300.0
2011-02-17 12:30:00,23.39,23.46,23.35,23.45,20500.0,15.8392,15.8866,15.8121,15.8798,20500.0
2011-02-17 13:00:00,23.45,23.46,23.4,23.4,12100.0,15.8798,15.8866,15.846,15.846,12100.0
2011-02-17 13:30:00,23.4,23.41,23.37,23.41,3500.0,15.846,15.8528,15.8257,15.8528,3500.0
2011-02-17 14:00:00,23.42,23.44,23.36,23.36,11200.0,15.8595,15.8731,15.8189,15.8189,11200.0
2011-02-17 14:30:00,23.35,23.39,23.33,23.37,21500.0,15.8121,15.8392,15.7986,15.8257,21500.0
2011-02-17 15:00:00,23.38,23.41,23.36,23.4,21300.0,15.8324,15.8528,15.8189,15.846,21300.0
2011-02-17 15:30:00,23.4,23.4,23.34,23.35,71300.0,15.846,15.846,15.8054,15.8121,71300.0
2011-02-18 09:30:00,23.59,23.61,23.29,23.38,107800.0,15.9747,15.9882,15.7715,15.8324,107800.0
2011-02-18 10:00:00,23.36,23.38,23.28,23.35,40100.0,15.8189,15.8324,15.7647,15.8121,40100.0
2011-02-18 10:30:00,23.31,23.33,23.25,23.25,40000.0,15.785,15.7986,15.7444,15.7444,40000.0
2011-02-18 11:00:00,23.25,23.32,23.22,23.25,31200.0,15.7444,15.7918,15.7241,15.7444,31200.0
2011-02-18 11:30:00,23.26,23.28,23.23,23.25,26300.0,15.7512,15.7647,15.7309,15.7444,26300.0
2011-02-18 12:00:00,23.25,23.34,23.25,23.29,25600.0,15.7444,15.8054,15.7444,15.7715,25600.0
2011-02-18 12:30:00,23.28,23.32,23.28,23.3,13500.0,15.7647,15.7918,15.7647,15.7783,13500.0
2011-02-18 13:00:00,23.3,23.3,23.27,23.28,17900.0,15.7783,15.7783,15.758,15.7647,17900.0
2011-02-18 13:30:00,23.28,23.3,23.25,23.3,27100.0,15.7647,15.7783,15.7444,15.7783,27100.0
2011-02-18 14:00:00,23.3,23.31,23.27,23.27,40800.0,15.7783,15.785,15.758,15.758,40800.0
2011-02-18 14:30:00,23.27,23.35,23.25,23.33,42700.0,15.758,15.8121,15.7444,15.7986,42700.0
2011-02-18 15:00:00,23.33,23.36,23.3,23.35,30100.0,15.7986,15.8189,15.7783,15.8121,30100.0
2011-02-18 15:30:00,23.36,23.37,23.3,23.35,64400.0,15.8189,15.8257,15.7783,15.8121,64400.0
2011-02-22 09:30:00,23.06,23.2,22.9,23.11,82000.0,15.6157,15.7106,15.5074,15.6496,82000.0
2011-02-22 10:00:00,23.13,23.37,23.04,23.06,52900.0,15.6631,15.8257,15.6022,15.6157,52900.0
2011-02-22 10:30:00,23.07,23.37,23.05,23.23,50300.0,15.6225,15.8257,15.609,15.7309,50300.0
2011-02-22 11:00:00,23.22,23.25,23.0,23.03,59300.0,15.7241,15.7444,15.5751,15.5954,59300.0
2011-02-22 11:30:00,23.04,23.04,22.83,22.83,90700.0,15.6022,15.6022,15.46,15.46,90700.0
2011-02-22 12:00:00,22.84,22.9,22.73,22.85,63300.0,15.4668,15.5074,15.3923,15.4735,63300.0
2011-02-22 12:30:00,22.86,22.86,22.63,22.63,74700.0,15.4803,15.4803,15.3246,15.3246,74700.0
2011-02-22 13:00:00,22.63,22.74,22.57,22.66,62200.0,15.3246,15.399,15.2839,15.3449,62200.0
2011-02-22 13:30:00,22.65,22.75,22.63,22.72,37200.0,15.3381,15.4058,15.3246,15.3855,37200.0
2011-02-22 14:00:00,22.72,22.72,22.63,22.7,41600.0,15.3855,15.3855,15.3246,15.372,41600.0
2011-02-22 14:30:00,22.71,22.75,22.66,22.67,43900.0,15.3787,15.4058,15.3449,15.3516,43900.0
2011-02-22 15:00:00,22.68,22.74,22.62,22.68,68500.0,15.3584,15.399,15.3178,15.3584,68500.0
2011-02-22 15:30:00,22.67,22.78,22.67,22.77,162800.0,15.3516,15.4261,15.3516,15.4194,162800.0
2011-02-23 09:30:00,22.76,23.04,22.75,22.87,31900.0,15.4126,15.6022,15.4058,15.4871,31900.0
2011-02-23 10:00:00,22.86,23.0,22.73,22.98,25400.0,15.4803,15.5751,15.3923,15.5616,25400.0
2011-02-23 10:30:00,22.97,23.05,22.82,22.92,31300.0,15.5548,15.609,15.4532,15.5209,31300.0
2011-02-23 11:00:00,22.93,22.95,22.79,22.82,24200.0,15.5277,15.5413,15.4329,15.4532,24200.0
2011-02-23 11:30:00,22.81,22.81,22.61,22.64,51600.0,15.4465,15.4465,15.311,15.3313,51600.0
2011-02-23 12:00:00,22.63,22.72,22.59,22.68,68400.0,15.3246,15.3855,15.2975,15.3584,68400.0
2011-02-23 12:30:00,22.66,22.71,22.53,22.6,50100.0,15.3449,15.3787,15.2568,15.3042,50100.0
2011-02-23 13:00:00,22.59,22.66,22.46,22.59,96000.0,15.2975,15.3449,15.2094,15.2975,96000.0
2011-02-23 13:30:00,22.59,22.61,22.52,22.59,105800.0,15.2975,15.311,15.2501,15.2975,105800.0
2011-02-23 14:00:00,22.6,22.71,22.59,22.65,63800.0,15.3042,15.3787,15.2975,15.3381,63800.0
2011-02-23 14:30:00,22.66,22.78,22.57,22.78,45000.0,15.3449,15.4261,15.2839,15.4261,45000.0
2011-02-23 15:00:00,22.78,22.83,22.66,22.71,54700.0,15.4261,15.46,15.3449,15.3787,54700.0
2011-02-23 15:30:00,22.71,22.73,22.57,22.62,138700.0,15.3787,15.3923,15.2839,15.3178,138700.0
2011-02-24 09:30:00,22.71,22.8,22.6,22.77,48200.0,15.3787,15.4397,15.3042,15.4194,48200.0
2011-02-24 10:00:00,22.73,22.74,22.58,22.63,37600.0,15.3923,15.399,15.2907,15.3246,37600.0
2011-02-24 10:30:00,22.62,22.71,22.59,22.63,41400.0,15.3178,15.3787,15.2975,15.3246,41400.0
2011-02-24 11:00:00,22.63,22.7,22.49,22.65,48500.0,15.3246,15.372,15.2298,15.3381,48500.0
2011-02-24 11:30:00,22.66,22.67,22.45,22.56,59000.0,15.3449,15.3516,15.2027,15.2772,59000.0
2011-02-24 12:00:00,22.53,22.59,22.45,22.48,48000.0,15.2568,15.2975,15.2027,15.223,48000.0
2011-02-24 12:30:00,22.48,22.57,22.43,22.53,61700.0,15.223,15.2839,15.1891,15.2568,61700.0
2011-02-24 13:00:00,22.52,22.53,22.39,22.43,76000.0,15.2501,15.2568,15.162,15.1891,76000.0
2011-02-24 13:30:00,22.43,22.45,22.25,22.32,64700.0,15.1891,15.2027,15.0672,15.1146,64700.0
2011-02-24 14:00:00,22.33,22.52,22.32,22.47,31800.0,15.1214,15.2501,15.1146,15.2162,31800.0
2011-02-24 14:30:00,22.46,22.55,22.42,22.54,43900.0,15.2094,15.2704,15.1824,15.2636,43900.0
2011-02-24 15:00:00,22.53,22.62,22.5,22.55,42900.0,15.2568,15.3178,15.2365,15.2704,42900.0
2011-02-24 15:30:00,22.56,22.63,22.49,22.56,139000.0,15.2772,15.3246,15.2298,15.2772,139000.0
2011-02-25 09:30:00,22.67,22.75,22.52,22.67,45200.0,15.3516,15.4058,15.2501,15.3516,45200.0
2011-02-25 10:00:00,22.67,22.9,22.65,22.77,52900.0,15.3516,15.5074,15.3381,15.4194,52900.0
2011-02-25 10:30:00,22.77,22.88,22.73,22.88,23800.0,15.4194,15.4939,15.3923,15.4939,23800.0
2011-02-25 11:00:00,22.86,22.99,22.83,22.86,33200.0,15.4803,15.5683,15.46,15.4803,33200.0
2011-02-25 11:30:00,22.87,22.9,22.79,22.8,23300.0,15.4871,15.5074,15.4329,15.4397,23300.0
2011-02-25 12:00:00,22.8,23.0,22.79,22.98,25900.0,15.4397,15.5751,15.4329,15.5616,25900.0
2011-02-25 12:30:00,22.96,23.02,22.93,23.0,18700.0,15.548,15.5887,15.5277,15.5751,18700.0
2011-02-25 13:00:00,23.0,23.06,22.97,23.01,35600.0,15.5751,15.6157,15.5548,15.5819,35600.0
2011-02-25 13:30:00,23.0,23.1,22.92,23.06,32600.0,15.5751,15.6428,15.5209,15.6157,32600.0
2011-02-25 14:00:00,23.05,23.15,23.0,23.09,61500.0,15.609,15.6767,15.5751,15.6361,61500.0
2011-02-25 14:30:00,23.1,23.14,23.04,23.09,45600.0,15.6428,15.6699,15.6022,15.6361,45600.0
2011-02-25 15:00:00,23.1,23.18,23.05,23.11,41200.0,15.6428,15.697,15.609,15.6496,41200.0
2011-02-25 15:30:00,23.12,23.24,23.09,23.22,117000.0,15.6564,15.7376,15.6361,15.7241,117000.0
2011-02-28 09:30:00,23.35,23.5,23.17,23.21,32900.0,15.8121,15.9137,15.6902,15.7173,32900.0
2011-02-28 10:00:00,23.22,23.28,23.02,23.07,57500.0,15.7241,15.7647,15.5887,15.6225,57500.0
2011-02-28 10:30:00,23.08,23.24,23.03,23.23,49300.0,15.6293,15.7376,15.5954,15.7309,49300.0
2011-02-28 11:00:00,23.24,23.25,23.13,23.15,28200.0,15.7376,15.7444,15.6631,15.6767,28200.0
2011-02-28 11:30:00,23.15,23.21,23.14,23.21,15300.0,15.6767,15.7173,15.6699,15.7173,15300.0
2011-02-28 12:00:00,23.21,23.26,23.18,23.21,19000.0,15.7173,15.7512,15.697,15.7173,19000.0
2011-02-28 12:30:00,23.2,23.24,23.15,23.16,21700.0,15.7106,15.7376,15.6767,15.6835,21700.0
2011-02-28 13:00:00,23.15,23.15,23.02,23.05,50700.0,15.6767,15.6767,15.5887,15.609,50700.0
2011-02-28 13:30:00,23.05,23.11,23.02,23.03,45400.0,15.609,15.6496,15.5887,15.5954,45400.0
2011-02-28 14:00:00,23.03,23.08,22.97,23.0,32300.0,15.5954,15.6293,15.5548,15.5751,32300.0
2011-02-28 14:30:00,23.0,23.06,23.0,23.06,35100.0,15.5751,15.6157,15.5751,15.6157,35100.0
2011-02-28 15:00:00,23.04,23.06,23.0,23.05,43200.0,15.6022,15.6157,15.5751,15.609,43200.0
2011-02-28 15:30:00,23.04,23.17,23.03,23.14,109000.0,15.6022,15.6902,15.5954,15.6699,109000.0
2011-03-01 09:30:00,23.25,23.33,23.04,23.1,52500.0,15.7444,15.7986,15.6022,15.6428,52500.0
2011-03-01 10:00:00,23.12,23.2,22.99,23.0,74300.0,15.6564,15.7106,15.5683,15.5751,74300.0
2011-03-01 10:30:00,23.0,23.13,22.94,23.11,38400.0,15.5751,15.6631,15.5345,15.6496,38400.0
2011-03-01 11:00:00,23.13,23.17,22.96,22.99,32600.0,15.6631,15.6902,15.548,15.5683,32600.0
2011-03-01 11:30:00,22.99,23.03,22.94,22.95,43600.0,15.5683,15.5954,15.5345,15.5413,43600.0
2011-03-01 12:00:00,22.95,23.01,22.91,22.96,36100.0,15.5413,15.5819,15.5142,15.548,36100.0
2011-03-01 12:30:00,22.95,23.04,22.94,22.94,26800.0,15.5413,15.6022,15.5345,15.5345,26800.0
2011-03-01 13:00:00,22.94,22.95,22.76,22.81,55700.0,15.5345,15.5413,15.4126,15.4465,55700.0
2011-03-01 13:30:00,22.82,22.89,22.74,22.81,16400.0,15.4532,15.5006,15.399,15.4465,16400.0
2011-03-01 14:00:00,22.79,22.81,22.75,22.79,42100.0,15.4329,15.4465,15.4058,15.4329,42100.0
2011-03-01 14:30:00,22.79,22.85,22.74,22.79,36800.0,15.4329,15.4735,15.399,15.4329,36800.0
2011-03-01 15:00:00,22.81,22.88,22.74,22.82,49000.0,15.4465,15.4939,15.399,15.4532,49000.0
2011-03-01 15:30:00,22.81,22.88,22.79,22.8,110500.0,15.4465,15.4939,15.4329,15.4397,110500.0
2011-03-02 09:30:00,22.83,22.89,22.68,22.79,41500.0,15.46,15.5006,15.3584,15.4329,41500.0
2011-03-02 10:00:00,22.81,22.84,22.62,22.64,37200.0,15.4465,15.4668,15.3178,15.3313,37200.0
2011-03-02 10:30:00,22.64,22.87,22.62,22.75,44200.0,15.3313,15.4871,15.3178,15.4058,44200.0
2011-03-02 11:00:00,22.76,22.86,22.75,22.77,34000.0,15.4126,15.4803,15.4058,15.4194,34000.0
2011-03-02 11:30:00,22.76,22.79,22.42,22.42,44100.0,15.4126,15.4329,15.1824,15.1824,44100.0
2011-03-02 12:00:00,22.43,22.46,22.35,22.44,51100.0,15.1891,15.2094,15.1349,15.1959,51100.0
2011-03-02 12:30:00,22.44,22.48,22.39,22.43,28100.0,15.1959,15.223,15.162,15.1891,28100.0
2011-03-02 13:00:00,22.44,22.52,22.34,22.35,51500.0,15.1959,15.2501,15.1282,15.1349,51500.0
2011-03-02 13:30:00,22.34,22.38,22.24,22.31,34400.0,15.1282,15.1553,15.0605,15.1079,34400.0
2011-03-02 14:00:00,22.3,22.45,22.27,22.41,28000.0,15.1011,15.2027,15.0808,15.1756,28000.0
2011-03-02 14:30:00,22.42,22.56,22.4,22.47,20100.0,15.1824,15.2772,15.1688,15.2162,20100.0
2011-03-02 15:00:00,22.48,22.54,22.37,22.43,43000.0,15.223,15.2636,15.1485,15.1891,43000.0
2011-03-02 15:30:00,22.43,22.49,22.39,22.46,132700.0,15.1891,15.2298,15.162,15.2094,132700.0
2011-03-03 09:30:00,22.7,22.91,22.7,22.87,67100.0,15.372,15.5142,15.372,15.4871,67100.0
2011-03-03 10:00:00,22.89,23.0,22.82,22.87,38700.0,15.5006,15.5751,15.4532,15.4871,38700.0
2011-03-03 10:30:00,22.9,23.08,22.85,22.97,29600.0,15.5074,15.6293,15.4735,15.5548,29600.0
2011-03-03 11:00:00,22.98,23.07,22.97,23.03,20300.0,15.5616,15.6225,15.5548,15.5954,20300.0
2011-03-03 11:30:00,23.02,23.17,23.02,23.16,37600.0,15.5887,15.6902,15.5887,15.6835,37600.0
2011-03-03 12:00:00,23.17,23.21,23.13,23.2,15800.0,15.6902,15.7173,15.6631,15.7106,15800.0
2011-03-03 12:30:00,23.19,23.25,23.18,23.2,23300.0,15.7038,15.7444,15.697,15.7106,23300.0
2011-03-03 13:00:00,23.2,23.21,23.12,23.13,31200.0,15.7106,15.7173,15.6564,15.6631,31200.0
2011-03-03 13:30:00,23.14,23.14,23.04,23.04,27300.0,15.6699,15.6699,15.6022,15.6022,27300.0
2011-03-03 14:00:00,23.04,23.08,22.99,22.99,27400.0,15.6022,15.6293,15.5683,15.5683,27400.0
2011-03-03 14:30:00,23.0,23.01,22.94,22.97,40800.0,15.5751,15.5819,15.5345,15.5548,40800.0
2011-03-03 15:00:00,22.96,22.97,22.9,22.91,42900.0,15.548,15.5548,15.5074,15.5142,42900.0
2011-03-03 15:30:00,22.9,22.94,22.86,22.9,107400.0,15.5074,15.5345,15.4803,15.5074,107400.0
2011-03-04 09:30:00,22.94,22.99,22.64,22.73,25300.0,15.5345,15.5683,15.3313,15.3923,25300.0
2011-03-04 10:00:00,22.73,22.76,22.46,22.53,31500.0,15.3923,15.4126,15.2094,15.2568,31500.0
2011-03-04 10:30:00,22.53,22.6,22.49,22.57,24700.0,15.2568,15.3042,15.2298,15.2839,24700.0
2011-03-04 11:00:00,22.58,22.58,22.41,22.51,29100.0,15.2907,15.2907,15.1756,15.2433,29100.0
2011-03-04 11:30:00,22.51,22.69,22.42,22.57,51900.0,15.2433,15.3652,15.1824,15.2839,51900.0
2011-03-04 12:00:00,22.56,22.58,22.43,22.45,20700.0,15.2772,15.2907,15.1891,15.2027,20700.0
2011-03-04 12:30:00,22.45,22.48,22.37,22.37,24900.0,15.2027,15.223,15.1485,15.1485,24900.0
2011-03-04 13:00:00,22.38,22.42,22.31,22.32,18700.0,15.1553,15.1824,15.1079,15.1146,18700.0
2011-03-04 13:30:00,22.32,22.37,22.23,22.29,27500.0,15.1146,15.1485,15.0537,15.0943,27500.0
2011-03-04 14:00:00,22.28,22.31,22.21,22.31,19100.0,15.0875,15.1079,15.0401,15.1079,19100.0
2011-03-04 14:30:00,22.31,22.42,22.3,22.42,19500.0,15.1079,15.1824,15.1011,15.1824,19500.0
2011-03-04 15:00:00,22.42,22.47,22.39,22.41,42700.0,15.1824,15.2162,15.162,15.1756,42700.0
2011-03-04 15:30:00,22.4,22.57,22.36,22.55,85400.0,15.1688,15.2839,15.1417,15.2704,85400.0
2011-03-07 09:30:00,22.68,22.93,22.66,22.7,34800.0,15.3584,15.5277,15.3449,15.372,34800.0
2011-03-07 10:00:00,22.7,22.71,22.43,22.51,23200.0,15.372,15.3787,15.1891,15.2433,23200.0
2011-03-07 10:30:00,22.53,22.53,22.21,22.22,32300.0,15.2568,15.2568,15.0401,15.0469,32300.0
2011-03-07 11:00:00,22.21,22.23,22.12,22.16,37800.0,15.0401,15.0537,14.9792,15.0063,37800.0
2011-03-07 11:30:00,22.16,22.25,22.0,22.05,22500.0,15.0063,15.0672,14.8979,14.9318,22500.0
2011-03-07 12:00:00,22.05,22.06,21.9,21.91,40500.0,14.9318,14.9386,14.8302,14.837,40500.0
2011-03-07 12:30:00,21.91,21.94,21.79,21.85,69000.0,14.837,14.8573,14.7557,14.7964,69000.0
2011-03-07 13:00:00,21.85,21.99,21.85,21.88,47300.0,14.7964,14.8912,14.7964,14.8167,47300.0
2011-03-07 13:30:00,21.88,22.09,21.85,22.04,66800.0,14.8167,14.9589,14.7964,14.925,66800.0
2011-03-07 14:00:00,22.04,22.17,22.04,22.15,25600.0,14.925,15.0131,14.925,14.9995,25600.0
2011-03-07 14:30:00,22.13,22.14,22.06,22.07,28900.0,14.986,14.9927,14.9386,14.9453,28900.0
2011-03-07 15:00:00,22.07,22.12,22.0,22.09,60800.0,14.9453,14.9792,14.8979,14.9589,60800.0
2011-03-07 15:30:00,22.07,22.2,22.05,22.12,108200.0,14.9453,15.0334,14.9318,14.9792,108200.0
2011-03-08 09:30:00,22.22,22.45,22.01,22.42,43200.0,15.0469,15.2027,14.9047,15.1824,43200.0
2011-03-08 10:00:00,22.43,22.68,22.43,22.58,39200.0,15.1891,15.3584,15.1891,15.2907,39200.0
2011-03-08 10:30:00,22.6,22.83,22.55,22.79,33000.0,15.3042,15.46,15.2704,15.4329,33000.0
2011-03-08 11:00:00,22.78,22.95,22.75,22.95,32600.0,15.4261,15.5413,15.4058,15.5413,32600.0
2011-03-08 11:30:00,22.95,22.99,22.83,22.99,27000.0,15.5413,15.5683,15.46,15.5683,27000.0
2011-03-08 12:00:00,22.98,22.98,22.83,22.87,28000.0,15.5616,15.5616,15.46,15.4871,28000.0
2011-03-08 12:30:00,22.86,22.9,22.79,22.81,15500.0,15.4803,15.5074,15.4329,15.4465,15500.0
2011-03-08 13:00:00,22.81,22.89,22.81,22.89,11200.0,15.4465,15.5006,15.4465,15.5006,11200.0
2011-03-08 13:30:00,22.89,22.91,22.88,22.9,28400.0,15.5006,15.5142,15.4939,15.5074,28400.0
2011-03-08 14:00:00,22.9,22.9,22.77,22.81,22200.0,15.5074,15.5074,15.4194,15.4465,22200.0
2011-03-08 14:30:00,22.82,22.86,22.74,22.85,20100.0,15.4532,15.4803,15.399,15.4735,20100.0
2011-03-08 15:00:00,22.84,22.9,22.78,22.86,38600.0,15.4668,15.5074,15.4261,15.4803,38600.0
2011-03-08 15:30:00,22.87,22.92,22.82,22.84,139600.0,15.4871,15.5209,15.4532,15.4668,139600.0
2011-03-09 09:30:00,22.84,22.84,22.54,22.55,33300.0,15.4668,15.4668,15.2636,15.2704,33300.0
2011-03-09 10:00:00,22.58,22.75,22.54,22.66,27300.0,15.2907,15.4058,15.2636,15.3449,27300.0
2011-03-09 10:30:00,22.67,22.72,22.49,22.5,25100.0,15.3516,15.3855,15.2298,15.2365,25100.0
2011-03-09 11:00:00,22.5,22.71,22.47,22.67,39300.0,15.2365,15.3787,15.2162,15.3516,39300.0
2011-03-09 11:30:00,22.69,22.82,22.63,22.8,56400.0,15.3652,15.4532,15.3246,15.4397,56400.0
2011-03-09 12:00:00,22.81,22.85,22.7,22.73,14500.0,15.4465,15.4735,15.372,15.3923,14500.0
2011-03-09 12:30:00,22.74,22.77,22.68,22.73,26300.0,15.399,15.4194,15.3584,15.3923,26300.0
2011-03-09 13:00:00,22.7,22.75,22.65,22.71,28300.0,15.372,15.4058,15.3381,15.3787,28300.0
2011-03-09 13:30:00,22.71,22.72,22.57,22.57,12100.0,15.3787,15.3855,15.2839,15.2839,12100.0
2011-03-09 14:00:00,22.56,22.64,22.55,22.57,22400.0,15.2772,15.3313,15.2704,15.2839,22400.0
2011-03-09 14:30:00,22.58,22.58,22.46,22.46,39000.0,15.2907,15.2907,15.2094,15.2094,39000.0
2011-03-09 15:00:00,22.47,22.5,22.38,22.4,59000.0,15.2162,15.2365,15.1553,15.1688,59000.0
2011-03-09 15:30:00,22.4,22.42,22.36,22.38,71100.0,15.1688,15.1824,15.1417,15.1553,71100.0
2011-03-10 09:30:00,22.14,22.14,21.77,21.81,66300.0,14.9927,14.9927,14.7422,14.7693,66300.0
2011-03-10 10:00:00,21.83,21.84,21.63,21.75,64400.0,14.7828,14.7896,14.6474,14.7286,64400.0
2011-03-10 10:30:00,21.75,21.9,21.66,21.87,73500.0,14.7286,14.8302,14.6677,14.8099,73500.0
2011-03-10 11:00:00,21.86,21.9,21.75,21.86,35400.0,14.8031,14.8302,14.7286,14.8031,35400.0
2011-03-10 11:30:00,21.85,21.9,21.79,21.9,34400.0,14.7964,14.8302,14.7557,14.8302,34400.0
2011-03-10 12:00:00,21.9,21.9,21.78,21.81,25000.0,14.8302,14.8302,14.749,14.7693,25000.0
2011-03-10 12:30:00,21.82,21.87,21.77,21.86,19300.0,14.776,14.8099,14.7422,14.8031,19300.0
2011-03-10 13:00:00,21.85,21.89,21.75,21.77,23000.0,14.7964,14.8234,14.7286,14.7422,23000.0
2011-03-10 13:30:00,21.76,21.82,21.64,21.78,61600.0,14.7354,14.776,14.6542,14.749,61600.0
2011-03-10 14:00:00,21.78,21.81,21.75,21.77,21200.0,14.749,14.7693,14.7286,14.7422,21200.0
2011-03-10 14:30:00,21.76,21.85,21.71,21.71,23600.0,14.7354,14.7964,14.7016,14.7016,23600.0
2011-03-10 15:00:00,21.72,21.73,21.6,21.62,58900.0,14.7083,14.7151,14.6271,14.6406,58900.0
2011-03-10 15:30:00,21.63,21.77,21.59,21.59,125500.0,14.6474,14.7422,14.6203,14.6203,125500.0
2011-03-11 09:30:00,21.68,21.71,21.43,21.66,44000.0,14.6812,14.7016,14.5119,14.6677,44000.0
2011-03-11 10:00:00,21.66,21.72,21.56,21.59,33900.0,14.6677,14.7083,14.6,14.6203,33900.0
2011-03-11 10:30:00,21.59,21.64,21.49,21.5,40800.0,14.6203,14.6542,14.5526,14.5593,40800.0
2011-03-11 11:00:00,21.5,21.64,21.5,21.62,15900.0,14.5593,14.6542,14.5593,14.6406,15900.0
2011-03-11 11:30:00,21.6,21.67,21.57,21.6,14600.0,14.6271,14.6745,14.6067,14.6271,14600.0
2011-03-11 12:00:00,21.62,21.7,21.56,21.69,14900.0,14.6406,14.6948,14.6,14.688,14900.0
2011-03-11 12:30:00,21.69,21.69,21.6,21.6,11000.0,14.688,14.688,14.6271,14.6271,11000.0
2011-03-11 13:00:00,21.6,21.65,21.53,21.57,27500.0,14.6271,14.6609,14.5797,14.6067,27500.0
2011-03-11 13:30:00,21.57,21.66,21.57,21.62,12700.0,14.6067,14.6677,14.6067,14.6406,12700.0
2011-03-11 14:00:00,21.64,21.74,21.63,21.73,19400.0,14.6542,14.7219,14.6474,14.7151,19400.0
2011-03-11 14:30:00,21.75,21.75,21.67,21.67,14000.0,14.7286,14.7286,14.6745,14.6745,14000.0
2011-03-11 15:00:00,21.68,21.77,21.67,21.75,33600.0,14.6812,14.7422,14.6745,14.7286,33600.0
2011-03-11 15:30:00,21.75,21.81,21.64,21.64,98100.0,14.7286,14.7693,14.6542,14.6542,98100.0
2011-03-14 09:30:00,21.32,21.63,21.16,21.59,48800.0,14.4375,14.6474,14.3291,14.6203,48800.0
2011-03-14 10:00:00,21.58,21.6,21.39,21.39,25100.0,14.6135,14.6271,14.4849,14.4849,25100.0
2011-03-14 10:30:00,21.39,21.4,21.25,21.28,25200.0,14.4849,14.4916,14.3901,14.4104,25200.0
2011-03-14 11:00:00,21.27,21.28,21.11,21.11,57200.0,14.4036,14.4104,14.2952,14.2952,57200.0
2011-03-14 11:30:00,21.11,21.21,21.08,21.16,21000.0,14.2952,14.363,14.2749,14.3291,21000.0
2011-03-14 12:00:00,21.16,21.2,21.15,21.2,15900.0,14.3291,14.3562,14.3223,14.3562,15900.0
2011-03-14 12:30:00,21.2,21.21,21.11,21.14,25700.0,14.3562,14.363,14.2952,14.3156,25700.0
2011-03-14 13:00:00,21.14,21.29,21.13,21.22,15000.0,14.3156,14.4171,14.3088,14.3697,15000.0
2011-03-14 13:30:00,21.2,21.2,21.15,21.16,13200.0,14.3562,14.3562,14.3223,14.3291,13200.0
2011-03-14 14:00:00,21.17,21.22,21.17,21.18,27100.0,14.3359,14.3697,14.3359,14.3427,27100.0
2011-03-14 14:30:00,21.18,21.23,21.16,21.18,28000.0,14.3427,14.3765,14.3291,14.3427,28000.0
2011-03-14 15:00:00,21.18,21.27,21.12,21.27,63600.0,14.3427,14.4036,14.302,14.4036,63600.0
2011-03-14 15:30:00,21.27,21.4,21.25,21.33,120600.0,14.4036,14.4916,14.3901,14.4442,120600.0
2011-03-15 09:30:00,20.92,21.0,20.75,20.85,99700.0,14.1666,14.2208,14.0515,14.1192,99700.0
2011-03-15 10:00:00,20.84,20.96,20.78,20.96,44500.0,14.1124,14.1937,14.0718,14.1937,44500.0
2011-03-15 10:30:00,20.96,20.98,20.81,20.88,30900.0,14.1937,14.2072,14.0921,14.1395,30900.0
2011-03-15 11:00:00,20.88,20.96,20.84,20.91,32000.0,14.1395,14.1937,14.1124,14.1598,32000.0
2011-03-15 11:30:00,20.87,21.0,20.86,21.0,21800.0,14.1327,14.2208,14.126,14.2208,21800.0
2011-03-15 12:00:00,20.99,21.02,20.94,21.01,30200.0,14.214,14.2343,14.1801,14.2275,30200.0
2011-03-15 12:30:00,21.01,21.01,20.91,20.92,20400.0,14.2275,14.2275,14.1598,14.1666,20400.0
2011-03-15 13:00:00,20.93,20.94,20.86,20.89,18200.0,14.1734,14.1801,14.126,14.1463,18200.0
2011-03-15 13:30:00,20.91,20.99,20.88,20.9,19200.0,14.1598,14.214,14.1395,14.153,19200.0
2011-03-15 14:00:00,20.91,21.01,20.87,20.98,37100.0,14.1598,14.2275,14.1327,14.2072,37100.0
2011-03-15 14:30:00,20.99,21.08,20.96,21.03,83600.0,14.214,14.2749,14.1937,14.2411,83600.0
2011-03-15 15:00:00,21.02,21.16,21.01,21.1,42900.0,14.2343,14.3291,14.2275,14.2885,42900.0
2011-03-15 15:30:00,21.1,21.14,20.97,20.99,134500.0,14.2885,14.3156,14.2004,14.214,134500.0
2011-03-16 09:30:00,20.99,21.04,20.75,20.75,37800.0,14.214,14.2478,14.0515,14.0515,37800.0
2011-03-16 10:00:00,20.77,20.87,20.75,20.86,33900.0,14.065,14.1327,14.0515,14.126,33900.0
2011-03-16 10:30:00,20.88,20.94,20.81,20.81,17700.0,14.1395,14.1801,14.0921,14.0921,17700.0
2011-03-16 11:00:00,20.81,20.9,20.7,20.88,80600.0,14.0921,14.153,14.0176,14.1395,80600.0
2011-03-16 11:30:00,20.88,20.91,20.8,20.86,54800.0,14.1395,14.1598,14.0853,14.126,54800.0
2011-03-16 12:00:00,20.86,20.91,20.76,20.82,119500.0,14.126,14.1598,14.0582,14.0989,119500.0
2011-03-16 12:30:00,20.82,20.85,20.73,20.81,29200.0,14.0989,14.1192,14.0379,14.0921,29200.0
2011-03-16 13:00:00,20.82,20.84,20.65,20.66,26800.0,14.0989,14.1124,13.9837,13.9905,26800.0
2011-03-16 13:30:00,20.66,20.66,20.51,20.65,43700.0,13.9905,13.9905,13.8889,13.9837,43700.0
2011-03-16 14:00:00,20.65,20.68,20.59,20.64,136300.0,13.9837,14.0041,13.9431,13.977,136300.0
2011-03-16 14:30:00,20.63,20.74,20.57,20.7,93600.0,13.9702,14.0447,13.9296,14.0176,93600.0
2011-03-16 15:00:00,20.71,20.77,20.66,20.72,49100.0,14.0244,14.065,13.9905,14.0311,49100.0
2011-03-16 15:30:00,20.7,20.74,20.53,20.54,110500.0,14.0176,14.0447,13.9025,13.9093,110500.0
2011-03-17 09:30:00,20.94,20.96,20.69,20.74,33600.0,14.1801,14.1937,14.0108,14.0447,33600.0
2011-03-17 10:00:00,20.8,20.85,20.71,20.79,20000.0,14.0853,14.1192,14.0244,14.0786,20000.0
2011-03-17 10:30:00,20.8,20.86,20.75,20.76,19700.0,14.0853,14.126,14.0515,14.0582,19700.0
2011-03-17 11:00:00,20.76,20.81,20.65,20.65,27800.0,14.0582,14.0921,13.9837,13.9837,27800.0
2011-03-17 11:30:00,20.66,20.71,20.6,20.62,13900.0,13.9905,14.0244,13.9499,13.9634,13900.0
2011-03-17 12:00:00,20.62,20.76,20.62,20.75,12500.0,13.9634,14.0582,13.9634,14.0515,12500.0
2011-03-17 12:30:00,20.73,20.8,20.73,20.77,24200.0,14.0379,14.0853,14.0379,14.065,24200.0
2011-03-17 13:00:00,20.75,20.78,20.57,20.57,22500.0,14.0515,14.0718,13.9296,13.9296,22500.0
2011-03-17 13:30:00,20.56,20.6,20.43,20.44,27500.0,13.9228,13.9499,13.8348,13.8415,27500.0
2011-03-17 14:00:00,20.46,20.5,20.43,20.48,44300.0,13.8551,13.8822,13.8348,13.8686,44300.0
2011-03-17 14:30:00,20.48,20.57,20.47,20.54,22300.0,13.8686,13.9296,13.8619,13.9093,22300.0
2011-03-17 15:00:00,20.54,20.69,20.54,20.59,29500.0,13.9093,14.0108,13.9093,13.9431,29500.0
2011-03-17 15:30:00,20.58,20.7,20.58,20.61,93900.0,13.9363,14.0176,13.9363,13.9567,93900.0
2011-03-18 09:30:00,20.85,21.09,20.75,21.02,148600.0,14.1192,14.2817,14.0515,14.2343,148600.0
2011-03-18 10:00:00,21.06,21.06,20.94,20.94,10800.0,14.2614,14.2614,14.1801,14.1801,10800.0
2011-03-18 10:30:00,20.94,20.96,20.87,20.91,6900.0,14.1801,14.1937,14.1327,14.1598,6900.0
2011-03-18 11:00:00,20.94,21.08,20.82,20.83,33900.0,14.1801,14.2749,14.0989,14.1056,33900.0
2011-03-18 11:30:00,20.82,21.09,20.82,21.0,51200.0,14.0989,14.2817,14.0989,14.2208,51200.0
2011-03-18 12:00:00,21.01,21.07,21.0,21.07,8500.0,14.2275,14.2682,14.2208,14.2682,8500.0
2011-03-18 12:30:00,21.07,21.16,21.06,21.1,12100.0,14.2682,14.3291,14.2614,14.2885,12100.0
2011-03-18 13:00:00,21.12,21.2,21.1,21.14,9600.0,14.302,14.3562,14.2885,14.3156,9600.0
2011-03-18 13:30:00,21.15,21.23,21.12,21.17,12100.0,14.3223,14.3765,14.302,14.3359,12100.0
2011-03-18 14:00:00,21.17,21.18,21.08,21.16,15800.0,14.3359,14.3427,14.2749,14.3291,15800.0
2011-03-18 14:30:00,21.15,21.17,21.02,21.06,28700.0,14.3223,14.3359,14.2343,14.2614,28700.0
2011-03-18 15:00:00,21.05,21.07,20.98,20.99,24700.0,14.2546,14.2682,14.2072,14.214,24700.0
2011-03-18 15:30:00,20.99,21.05,20.94,21.03,154000.0,14.214,14.2546,14.1801,14.2411,154000.0
2011-03-21 09:30:00,21.34,21.48,21.27,21.32,35400.0,14.451,14.5458,14.4036,14.4375,35400.0
2011-03-21 10:00:00,21.3,21.34,21.27,21.29,33800.0,14.4239,14.451,14.4036,14.4171,33800.0
2011-03-21 10:30:00,21.3,21.31,21.11,21.22,27900.0,14.4239,14.4307,14.2952,14.3697,27900.0
2011-03-21 11:00:00,21.23,21.35,21.23,21.3,14600.0,14.3765,14.4578,14.3765,14.4239,14600.0
2011-03-21 11:30:00,21.3,21.3,21.23,21.24,14600.0,14.4239,14.4239,14.3765,14.3833,14600.0
2011-03-21 12:00:00,21.24,21.25,21.18,21.2,29000.0,14.3833,14.3901,14.3427,14.3562,29000.0
2011-03-21 12:30:00,21.21,21.24,21.15,21.18,6100.0,14.363,14.3833,14.3223,14.3427,6100.0
2011-03-21 13:00:00,21.2,21.2,21.08,21.1,33300.0,14.3562,14.3562,14.2749,14.2885,33300.0
2011-03-21 13:30:00,21.11,21.12,21.03,21.04,31400.0,14.2952,14.302,14.2411,14.2478,31400.0
2011-03-21 14:00:00,21.04,21.05,21.02,21.04,37000.0,14.2478,14.2546,14.2343,14.2478,37000.0
2011-03-21 14:30:00,21.03,21.09,21.02,21.08,24400.0,14.2411,14.2817,14.2343,14.2749,24400.0
2011-03-21 15:00:00,21.08,21.13,21.08,21.1,25900.0,14.2749,14.3088,14.2749,14.2885,25900.0
2011-03-21 15:30:00,21.11,21.19,21.09,21.17,98000.0,14.2952,14.3494,14.2817,14.3359,98000.0
2011-03-22 09:30:00,21.22,21.26,21.11,21.23,22100.0,14.3697,14.3968,14.2952,14.3765,22100.0
2011-03-22 10:00:00,21.23,21.24,21.18,21.21,17300.0,14.3765,14.3833,14.3427,14.363,17300.0
2011-03-22 10:30:00,21.21,21.22,21.16,21.16,27800.0,14.363,14.3697,14.3291,14.3291,27800.0
2011-03-22 11:00:00,21.16,21.18,21.12,21.14,12000.0,14.3291,14.3427,14.302,14.3156,12000.0
2011-03-22 11:30:00,21.13,21.18,21.13,21.17,6100.0,14.3088,14.3427,14.3088,14.3359,6100.0
2011-03-22 12:00:00,21.18,21.18,21.0,21.0,13400.0,14.3427,14.3427,14.2208,14.2208,13400.0
2011-03-22 12:30:00,21.01,21.01,20.94,21.0,13900.0,14.2275,14.2275,14.1801,14.2208,13900.0
2011-03-22 13:00:00,21.0,21.0,20.97,20.98,5000.0,14.2208,14.2208,14.2004,14.2072,5000.0
2011-03-22 13:30:00,20.97,21.05,20.96,21.04,12900.0,14.2004,14.2546,14.1937,14.2478,12900.0
2011-03-22 14:00:00,21.05,21.09,21.04,21.09,13900.0,14.2546,14.2817,14.2478,14.2817,13900.0
2011-03-22 14:30:00,21.09,21.15,21.09,21.14,14800.0,14.2817,14.3223,14.2817,14.3156,14800.0
2011-03-22 15:00:00,21.14,21.15,21.05,21.06,36600.0,14.3156,14.3223,14.2546,14.2614,36600.0
2011-03-22 15:30:00,21.07,21.1,21.03,21.03,52100.0,14.2682,14.2885,14.2411,14.2411,52100.0
2011-03-23 09:30:00,20.97,20.97,20.63,20.73,18500.0,14.2004,14.2004,13.9702,14.0379,18500.0
2011-03-23 10:00:00,20.7,20.76,20.63,20.63,26500.0,14.0176,14.0582,13.9702,13.9702,26500.0
2011-03-23 10:30:00,20.66,20.68,20.56,20.67,38400.0,13.9905,14.0041,13.9228,13.9973,38400.0
2011-03-23 11:00:00,20.68,20.73,20.66,20.73,27500.0,14.0041,14.0379,13.9905,14.0379,27500.0
2011-03-23 11:30:00,20.73,20.87,20.73,20.85,39500.0,14.0379,14.1327,14.0379,14.1192,39500.0
2011-03-23 12:00:00,20.86,20.98,20.84,20.97,33100.0,14.126,14.2072,14.1124,14.2004,33100.0
2011-03-23 12:30:00,20.97,20.99,20.93,20.95,13600.0,14.2004,14.214,14.1734,14.1869,13600.0
2011-03-23 13:00:00,20.93,20.94,20.88,20.9,8200.0,14.1734,14.1801,14.1395,14.153,8200.0
2011-03-23 13:30:00,20.9,21.04,20.9,21.0,19100.0,14.153,14.2478,14.153,14.2208,19100.0
2011-03-23 14:00:00,21.02,21.06,20.97,21.05,24800.0,14.2343,14.2614,14.2004,14.2546,24800.0
2011-03-23 14:30:00,21.05,21.14,21.03,21.11,28500.0,14.2546,14.3156,14.2411,14.2952,28500.0
2011-03-23 15:00:00,21.11,21.16,21.07,21.1,49300.0,14.2952,14.3291,14.2682,14.2885,49300.0
2011-03-23 15:30:00,21.11,21.13,21.03,21.03,118700.0,14.2952,14.3088,14.2411,14.2411,118700.0
2011-03-24 09:30:00,21.14,21.19,20.73,20.78,36600.0,14.3156,14.3494,14.0379,14.0718,36600.0
2011-03-24 10:00:00,20.77,20.81,20.65,20.66,20500.0,14.065,14.0921,13.9837,13.9905,20500.0
2011-03-24 10:30:00,20.66,20.75,20.53,20.71,42900.0,13.9905,14.0515,13.9025,14.0244,42900.0
2011-03-24 11:00:00,20.71,20.85,20.7,20.85,37500.0,14.0244,14.1192,14.0176,14.1192,37500.0
2011-03-24 11:30:00,20.85,20.9,20.81,20.82,14600.0,14.1192,14.153,14.0921,14.0989,14600.0
2011-03-24 12:00:00,20.81,20.91,20.81,20.91,28300.0,14.0921,14.1598,14.0921,14.1598,28300.0
2011-03-24 12:30:00,20.9,20.91,20.86,20.87,46400.0,14.153,14.1598,14.126,14.1327,46400.0
2011-03-24 13:00:00,20.87,20.89,20.86,20.89,16400.0,14.1327,14.1463,14.126,14.1463,16400.0
2011-03-24 13:30:00,20.89,20.91,20.86,20.89,31200.0,14.1463,14.1598,14.126,14.1463,31200.0
2011-03-24 14:00:00,20.89,20.92,20.89,20.89,10600.0,14.1463,14.1666,14.1463,14.1463,10600.0
2011-03-24 14:30:00,20.89,20.94,20.87,20.89,19900.0,14.1463,14.1801,14.1327,14.1463,19900.0
2011-03-24 15:00:00,20.88,21.0,20.87,20.98,30500.0,14.1395,14.2208,14.1327,14.2072,30500.0
2011-03-24 15:30:00,20.98,20.99,20.9,20.94,98900.0,14.2072,14.214,14.153,14.1801,98900.0
2011-03-25 09:30:00,21.13,21.18,20.94,21.01,106600.0,14.3088,14.3427,14.1801,14.2275,106600.0
2011-03-25 10:00:00,21.05,21.23,20.97,21.22,101800.0,14.2546,14.3765,14.2004,14.3697,101800.0
2011-03-25 10:30:00,21.21,21.38,21.19,21.35,74500.0,14.363,14.4781,14.3494,14.4578,74500.0
2011-03-25 11:00:00,21.38,21.53,21.37,21.49,66100.0,14.4781,14.5797,14.4713,14.5526,66100.0
2011-03-25 11:30:00,21.48,21.58,21.48,21.49,35800.0,14.5458,14.6135,14.5458,14.5526,35800.0
2011-03-25 12:00:00,21.49,21.51,21.44,21.45,25300.0,14.5526,14.5661,14.5187,14.5255,25300.0
2011-03-25 12:30:00,21.46,21.46,21.36,21.37,28300.0,14.5323,14.5323,14.4645,14.4713,28300.0
2011-03-25 13:00:00,21.37,21.38,21.26,21.28,30800.0,14.4713,14.4781,14.3968,14.4104,30800.0
2011-03-25 13:30:00,21.27,21.28,21.2,21.2,72000.0,14.4036,14.4104,14.3562,14.3562,72000.0
2011-03-25 14:00:00,21.22,21.23,21.09,21.12,57000.0,14.3697,14.3765,14.2817,14.302,57000.0
2011-03-25 14:30:00,21.11,21.14,21.11,21.14,10100.0,14.2952,14.3156,14.2952,14.3156,10100.0
2011-03-25 15:00:00,21.14,21.18,21.08,21.08,71000.0,14.3156,14.3427,14.2749,14.2749,71000.0
2011-03-25 15:30:00,21.08,21.1,20.96,21.0,198700.0,14.2749,14.2885,14.1937,14.2208,198700.0
2011-03-28 09:30:00,21.04,21.08,20.81,20.94,39400.0,14.2478,14.2749,14.0921,14.1801,39400.0
2011-03-28 10:00:00,20.94,21.01,20.93,20.97,38300.0,14.1801,14.2275,14.1734,14.2004,38300.0
2011-03-28 10:30:00,20.97,21.1,20.97,21.08,25500.0,14.2004,14.2885,14.2004,14.2749,25500.0
2011-03-28 11:00:00,21.07,21.13,21.0,21.13,26900.0,14.2682,14.3088,14.2208,14.3088,26900.0
2011-03-28 11:30:00,21.13,21.14,21.0,21.06,30600.0,14.3088,14.3156,14.2208,14.2614,30600.0
2011-03-28 12:00:00,21.04,21.11,21.04,21.06,14100.0,14.2478,14.2952,14.2478,14.2614,14100.0
2011-03-28 12:30:00,21.06,21.11,21.05,21.09,23000.0,14.2614,14.2952,14.2546,14.2817,23000.0
2011-03-28 13:00:00,21.1,21.16,21.07,21.12,28400.0,14.2885,14.3291,14.2682,14.302,28400.0
2011-03-28 13:30:00,21.1,21.12,21.05,21.08,18600.0,14.2885,14.302,14.2546,14.2749,18600.0
2011-03-28 14:00:00,21.06,21.12,21.05,21.12,26500.0,14.2614,14.302,14.2546,14.302,26500.0
2011-03-28 14:30:00,21.12,21.16,21.06,21.07,25100.0,14.302,14.3291,14.2614,14.2682,25100.0
2011-03-28 15:00:00,21.08,21.12,21.06,21.08,27700.0,14.2749,14.302,14.2614,14.2749,27700.0
2011-03-28 15:30:00,21.08,21.11,20.98,21.02,100700.0,14.2749,14.2952,14.2072,14.2343,100700.0
2011-03-29 09:30:00,21.02,21.06,20.69,20.82,43100.0,14.2343,14.2614,14.0108,14.0989,43100.0
2011-03-29 10:00:00,20.82,21.03,20.79,20.93,32500.0,14.0989,14.2411,14.0786,14.1734,32500.0
2011-03-29 10:30:00,20.91,20.99,20.88,20.98,12700.0,14.1598,14.214,14.1395,14.2072,12700.0
2011-03-29 11:00:00,20.98,21.04,20.98,21.02,28300.0,14.2072,14.2478,14.2072,14.2343,28300.0
2011-03-29 11:30:00,21.02,21.04,21.0,21.01,17100.0,14.2343,14.2478,14.2208,14.2275,17100.0
2011-03-29 12:00:00,21.01,21.02,20.96,21.0,29200.0,14.2275,14.2343,14.1937,14.2208,29200.0
2011-03-29 12:30:00,21.0,21.01,20.93,20.94,21800.0,14.2208,14.2275,14.1734,14.1801,21800.0
2011-03-29 13:00:00,20.94,21.01,20.93,21.0,33000.0,14.1801,14.2275,14.1734,14.2208,33000.0
2011-03-29 13:30:00,20.99,21.01,20.94,20.96,43500.0,14.214,14.2275,14.1801,14.1937,43500.0
2011-03-29 14:00:00,20.96,21.03,20.96,21.03,25100.0,14.1937,14.2411,14.1937,14.2411,25100.0
2011-03-29 14:30:00,21.03,21.07,21.03,21.07,16800.0,14.2411,14.2682,14.2411,14.2682,16800.0
2011-03-29 15:00:00,21.07,21.08,21.02,21.06,31700.0,14.2682,14.2749,14.2343,14.2614,31700.0
2011-03-29 15:30:00,21.06,21.09,21.02,21.06,59000.0,14.2614,14.2817,14.2343,14.2614,59000.0
2011-03-30 09:30:00,21.23,21.31,21.02,21.09,16300.0,14.3765,14.4307,14.2343,14.2817,16300.0
2011-03-30 10:00:00,21.07,21.07,20.97,21.04,17600.0,14.2682,14.2682,14.2004,14.2478,17600.0
2011-03-30 10:30:00,21.06,21.19,21.06,21.18,14900.0,14.2614,14.3494,14.2614,14.3427,14900.0
2011-03-30 11:00:00,21.19,21.32,21.19,21.3,26600.0,14.3494,14.4375,14.3494,14.4239,26600.0
2011-03-30 11:30:00,21.3,21.46,21.3,21.46,101000.0,14.4239,14.5323,14.4239,14.5323,101000.0
2011-03-30 12:00:00,21.46,21.56,21.44,21.55,20100.0,14.5323,14.6,14.5187,14.5932,20100.0
2011-03-30 12:30:00,21.53,21.53,21.41,21.42,11400.0,14.5797,14.5797,14.4984,14.5052,11400.0
2011-03-30 13:00:00,21.42,21.47,21.4,21.45,15200.0,14.5052,14.539,14.4916,14.5255,15200.0
2011-03-30 13:30:00,21.45,21.45,21.4,21.44,28000.0,14.5255,14.5255,14.4916,14.5187,28000.0
2011-03-30 14:00:00,21.44,21.51,21.44,21.5,15800.0,14.5187,14.5661,14.5187,14.5593,15800.0
2011-03-30 14:30:00,21.5,21.54,21.47,21.48,18800.0,14.5593,14.5864,14.539,14.5458,18800.0
2011-03-30 15:00:00,21.47,21.49,21.41,21.42,29900.0,14.539,14.5526,14.4984,14.5052,29900.0
2011-03-30 15:30:00,21.41,21.41,21.32,21.32,103200.0,14.4984,14.4984,14.4375,14.4375,103200.0
2011-03-31 09:30:00,21.27,21.31,21.1,21.27,29900.0,14.4036,14.4307,14.2885,14.4036,29900.0
2011-03-31 10:00:00,21.29,21.32,21.26,21.28,10400.0,14.4171,14.4375,14.3968,14.4104,10400.0
2011-03-31 10:30:00,21.28,21.31,21.26,21.29,10600.0,14.4104,14.4307,14.3968,14.4171,10600.0
2011-03-31 11:00:00,21.28,21.29,21.25,21.25,11300.0,14.4104,14.4171,14.3901,14.3901,11300.0
2011-03-31 11:30:00,21.25,21.33,21.25,21.33,16100.0,14.3901,14.4442,14.3901,14.4442,16100.0
2011-03-31 12:00:00,21.34,21.4,21.32,21.4,12300.0,14.451,14.4916,14.4375,14.4916,12300.0
2011-03-31 12:30:00,21.39,21.4,21.37,21.39,5300.0,14.4849,14.4916,14.4713,14.4849,5300.0
2011-03-31 13:00:00,21.38,21.45,21.38,21.43,8900.0,14.4781,14.5255,14.4781,14.5119,8900.0
2011-03-31 13:30:00,21.43,21.45,21.42,21.44,6800.0,14.5119,14.5255,14.5052,14.5187,6800.0
2011-03-31 14:00:00,21.42,21.46,21.42,21.45,14800.0,14.5052,14.5323,14.5052,14.5255,14800.0
2011-03-31 14:30:00,21.45,21.48,21.44,21.45,19000.0,14.5255,14.5458,14.5187,14.5255,19000.0
2011-03-31 15:00:00,21.45,21.49,21.42,21.46,40300.0,14.5255,14.5526,14.5052,14.5323,40300.0
2011-03-31 15:30:00,21.47,21.48,21.38,21.42,69900.0,14.539,14.5458,14.4781,14.5052,69900.0
2011-04-01 09:30:00,21.6,21.74,21.46,21.5,26000.0,14.6271,14.7219,14.5323,14.5593,26000.0
2011-04-01 10:00:00,21.47,21.74,21.46,21.69,18400.0,14.539,14.7219,14.5323,14.688,18400.0
2011-04-01 10:30:00,21.69,21.74,21.68,21.69,52700.0,14.688,14.7219,14.6812,14.688,52700.0
2011-04-01 11:00:00,21.7,21.73,21.68,21.7,24100.0,14.6948,14.7151,14.6812,14.6948,24100.0
2011-04-01 11:30:00,21.7,21.7,21.66,21.66,15200.0,14.6948,14.6948,14.6677,14.6677,15200.0
2011-04-01 12:00:00,21.65,21.65,21.59,21.6,17300.0,14.6609,14.6609,14.6203,14.6271,17300.0
2011-04-01 12:30:00,21.6,21.6,21.57,21.6,8300.0,14.6271,14.6271,14.6067,14.6271,8300.0
2011-04-01 13:00:00,21.59,21.64,21.58,21.64,28200.0,14.6203,14.6542,14.6135,14.6542,28200.0
2011-04-01 13:30:00,21.63,21.68,21.63,21.66,14900.0,14.6474,14.6812,14.6474,14.6677,14900.0
2011-04-01 14:00:00,21.66,21.69,21.6,21.62,12000.0,14.6677,14.688,14.6271,14.6406,12000.0
2011-04-01 14:30:00,21.62,21.63,21.52,21.55,17400.0,14.6406,14.6474,14.5729,14.5932,17400.0
2011-04-01 15:00:00,21.56,21.56,21.43,21.49,33000.0,14.6,14.6,14.5119,14.5526,33000.0
2011-04-01 15:30:00,21.48,21.62,21.48,21.56,103300.0,14.5458,14.6406,14.5458,14.6,103300.0
2011-04-04 09:30:00,22.03,22.03,21.82,21.85,65800.0,14.9183,14.9183,14.776,14.7964,65800.0
2011-04-04 10:00:00,21.84,21.93,21.82,21.83,33800.0,14.7896,14.8505,14.776,14.7828,33800.0
2011-04-04 10:30:00,21.84,21.87,21.8,21.82,25200.0,14.7896,14.8099,14.7625,14.776,25200.0
2011-04-04 11:00:00,21.83,21.83,21.79,21.8,16500.0,14.7828,14.7828,14.7557,14.7625,16500.0
2011-04-04 11:30:00,21.82,21.82,21.75,21.77,15000.0,14.776,14.776,14.7286,14.7422,15000.0
2011-04-04 12:00:00,21.77,21.78,21.73,21.75,14600.0,14.7422,14.749,14.7151,14.7286,14600.0
2011-04-04 12:30:00,21.75,21.79,21.73,21.74,105600.0,14.7286,14.7557,14.7151,14.7219,105600.0
2011-04-04 13:00:00,21.74,21.75,21.73,21.74,16300.0,14.7219,14.7286,14.7151,14.7219,16300.0
2011-04-04 13:30:00,21.75,21.75,21.65,21.68,17900.0,14.7286,14.7286,14.6609,14.6812,17900.0
2011-04-04 14:00:00,21.67,21.69,21.66,21.67,21600.0,14.6745,14.688,14.6677,14.6745,21600.0
2011-04-04 14:30:00,21.67,21.68,21.64,21.65,20300.0,14.6745,14.6812,14.6542,14.6609,20300.0
2011-04-04 15:00:00,21.65,21.66,21.61,21.64,56600.0,14.6609,14.6677,14.6338,14.6542,56600.0
2011-04-04 15:30:00,21.64,21.73,21.62,21.68,115300.0,14.6542,14.7151,14.6406,14.6812,115300.0
2011-04-05 09:30:00,21.61,21.66,21.26,21.26,53400.0,14.6338,14.6677,14.3968,14.3968,53400.0
2011-04-05 10:00:00,21.25,21.32,21.17,21.31,54800.0,14.3901,14.4375,14.3359,14.4307,54800.0
2011-04-05 10:30:00,21.32,21.38,21.31,21.34,35400.0,14.4375,14.4781,14.4307,14.451,35400.0
2011-04-05 11:00:00,21.35,21.41,21.32,21.34,43900.0,14.4578,14.4984,14.4375,14.451,43900.0
2011-04-05 11:30:00,21.34,21.4,21.31,21.38,28200.0,14.451,14.4916,14.4307,14.4781,28200.0
2011-04-05 12:00:00,21.38,21.4,21.31,21.39,22400.0,14.4781,14.4916,14.4307,14.4849,22400.0
2011-04-05 12:30:00,21.39,21.44,21.36,21.4,19700.0,14.4849,14.5187,14.4645,14.4916,19700.0
2011-04-05 13:00:00,21.41,21.42,21.39,21.4,27800.0,14.4984,14.5052,14.4849,14.4916,27800.0
2011-04-05 13:30:00,21.4,21.47,21.39,21.41,24700.0,14.4916,14.539,14.4849,14.4984,24700.0
2011-04-05 14:00:00,21.41,21.43,21.33,21.35,22700.0,14.4984,14.5119,14.4442,14.4578,22700.0
2011-04-05 14:30:00,21.35,21.37,21.3,21.32,27900.0,14.4578,14.4713,14.4239,14.4375,27900.0
2011-04-05 15:00:00,21.3,21.31,21.22,21.23,37400.0,14.4239,14.4307,14.3697,14.3765,37400.0
2011-04-05 15:30:00,21.22,21.24,21.18,21.21,83500.0,14.3697,14.3833,14.3427,14.363,83500.0
2011-04-06 09:30:00,21.29,21.35,21.23,21.35,29800.0,14.4171,14.4578,14.3765,14.4578,29800.0
2011-04-06 10:00:00,21.36,21.43,21.36,21.4,17100.0,14.4645,14.5119,14.4645,14.4916,17100.0
2011-04-06 10:30:00,21.41,21.52,21.4,21.41,24300.0,14.4984,14.5729,14.4916,14.4984,24300.0
2011-04-06 11:00:00,21.4,21.47,21.35,21.45,13600.0,14.4916,14.539,14.4578,14.5255,13600.0
2011-04-06 11:30:00,21.46,21.54,21.46,21.51,21400.0,14.5323,14.5864,14.5323,14.5661,21400.0
2011-04-06 12:00:00,21.5,21.63,21.5,21.61,20300.0,14.5593,14.6474,14.5593,14.6338,20300.0
2011-04-06 12:30:00,21.6,21.63,21.59,21.6,23000.0,14.6271,14.6474,14.6203,14.6271,23000.0
2011-04-06 13:00:00,21.6,21.63,21.57,21.57,11800.0,14.6271,14.6474,14.6067,14.6067,11800.0
2011-04-06 13:30:00,21.58,21.71,21.58,21.7,21000.0,14.6135,14.7016,14.6135,14.6948,21000.0
2011-04-06 14:00:00,21.71,21.77,21.69,21.69,27200.0,14.7016,14.7422,14.688,14.688,27200.0
2011-04-06 14:30:00,21.69,21.78,21.67,21.75,66700.0,14.688,14.749,14.6745,14.7286,66700.0
2011-04-06 15:00:00,21.75,21.76,21.69,21.7,59200.0,14.7286,14.7354,14.688,14.6948,59200.0
2011-04-06 15:30:00,21.7,21.71,21.65,21.7,98800.0,14.6948,14.7016,14.6609,14.6948,98800.0
2011-04-07 09:30:00,21.73,21.74,21.63,21.69,21500.0,14.7151,14.7219,14.6474,14.688,21500.0
2011-04-07 10:00:00,21.69,21.71,21.46,21.49,21700.0,14.688,14.7016,14.5323,14.5526,21700.0
2011-04-07 10:30:00,21.49,21.56,21.34,21.42,27100.0,14.5526,14.6,14.451,14.5052,27100.0
2011-04-07 11:00:00,21.44,21.5,21.39,21.4,41700.0,14.5187,14.5593,14.4849,14.4916,41700.0
2011-04-07 11:30:00,21.41,21.41,21.25,21.37,32800.0,14.4984,14.4984,14.3901,14.4713,32800.0
2011-04-07 12:00:00,21.39,21.45,21.38,21.42,16200.0,14.4849,14.5255,14.4781,14.5052,16200.0
2011-04-07 12:30:00,21.42,21.53,21.41,21.5,10600.0,14.5052,14.5797,14.4984,14.5593,10600.0
2011-04-07 13:00:00,21.5,21.52,21.44,21.46,20300.0,14.5593,14.5729,14.5187,14.5323,20300.0
2011-04-07 13:30:00,21.45,21.5,21.45,21.48,21500.0,14.5255,14.5593,14.5255,14.5458,21500.0
2011-04-07 14:00:00,21.48,21.5,21.46,21.46,23900.0,14.5458,14.5593,14.5323,14.5323,23900.0
2011-04-07 14:30:00,21.46,21.59,21.45,21.57,36900.0,14.5323,14.6203,14.5255,14.6067,36900.0
2011-04-07 15:00:00,21.58,21.66,21.54,21.62,72700.0,14.6135,14.6677,14.5864,14.6406,72700.0
2011-04-07 15:30:00,21.62,21.71,21.58,21.65,99100.0,14.6406,14.7016,14.6135,14.6609,99100.0
2011-04-08 09:30:00,21.79,21.87,21.74,21.87,31300.0,14.7557,14.8099,14.7219,14.8099,31300.0
2011-04-08 10:00:00,21.87,21.87,21.66,21.7,32600.0,14.8099,14.8099,14.6677,14.6948,32600.0
2011-04-08 10:30:00,21.71,21.77,21.64,21.67,17300.0,14.7016,14.7422,14.6542,14.6745,17300.0
2011-04-08 11:00:00,21.65,21.67,21.56,21.59,13300.0,14.6609,14.6745,14.6,14.6203,13300.0
2011-04-08 11:30:00,21.59,21.62,21.55,21.61,9900.0,14.6203,14.6406,14.5932,14.6338,9900.0
2011-04-08 12:00:00,21.61,21.62,21.55,21.61,19500.0,14.6338,14.6406,14.5932,14.6338,19500.0
2011-04-08 12:30:00,21.6,21.61,21.59,21.6,13700.0,14.6271,14.6338,14.6203,14.6271,13700.0
2011-04-08 13:00:00,21.6,21.61,21.59,21.6,11900.0,14.6271,14.6338,14.6203,14.6271,11900.0
2011-04-08 13:30:00,21.59,21.62,21.59,21.6,16600.0,14.6203,14.6406,14.6203,14.6271,16600.0
2011-04-08 14:00:00,21.6,21.61,21.51,21.52,16900.0,14.6271,14.6338,14.5661,14.5729,16900.0
2011-04-08 14:30:00,21.51,21.52,21.42,21.45,20500.0,14.5661,14.5729,14.5052,14.5255,20500.0
2011-04-08 15:00:00,21.44,21.48,21.42,21.44,32500.0,14.5187,14.5458,14.5052,14.5187,32500.0
2011-04-08 15:30:00,21.44,21.57,21.44,21.56,94500.0,14.5187,14.6067,14.5187,14.6,94500.0
2011-04-11 09:30:00,21.55,21.78,21.55,21.76,27700.0,14.5932,14.749,14.5932,14.7354,27700.0
2011-04-11 10:00:00,21.76,21.87,21.75,21.81,26200.0,14.7354,14.8099,14.7286,14.7693,26200.0
2011-04-11 10:30:00,21.81,21.94,21.8,21.91,30000.0,14.7693,14.8573,14.7625,14.837,30000.0
2011-04-11 11:00:00,21.92,21.92,21.83,21.84,34500.0,14.8438,14.8438,14.7828,14.7896,34500.0
2011-04-11 11:30:00,21.84,21.85,21.8,21.82,35000.0,14.7896,14.7964,14.7625,14.776,35000.0
2011-04-11 12:00:00,21.83,21.88,21.83,21.88,16200.0,14.7828,14.8167,14.7828,14.8167,16200.0
2011-04-11 12:30:00,21.86,21.91,21.8,21.9,33700.0,14.8031,14.837,14.7625,14.8302,33700.0
2011-04-11 13:00:00,21.9,21.95,21.89,21.92,29400.0,14.8302,14.8641,14.8234,14.8438,29400.0
2011-04-11 13:30:00,21.91,21.95,21.9,21.93,32700.0,14.837,14.8641,14.8302,14.8505,32700.0
2011-04-11 14:00:00,21.95,21.95,21.91,21.92,26900.0,14.8641,14.8641,14.837,14.8438,26900.0
2011-04-11 14:30:00,21.92,21.92,21.82,21.83,30800.0,14.8438,14.8438,14.776,14.7828,30800.0
2011-04-11 15:00:00,21.82,21.82,21.73,21.78,41900.0,14.776,14.776,14.7151,14.749,41900.0
2011-04-11 15:30:00,21.77,21.81,21.76,21.81,94100.0,14.7422,14.7693,14.7354,14.7693,94100.0
2011-04-12 09:30:00,21.63,21.69,21.52,21.54,47000.0,14.6474,14.688,14.5729,14.5864,47000.0
2011-04-12 10:00:00,21.53,21.6,21.5,21.59,30300.0,14.5797,14.6271,14.5593,14.6203,30300.0
2011-04-12 10:30:00,21.58,21.58,21.42,21.42,29100.0,14.6135,14.6135,14.5052,14.5052,29100.0
2011-04-12 11:00:00,21.41,21.5,21.34,21.34,36700.0,14.4984,14.5593,14.451,14.451,36700.0
2011-04-12 11:30:00,21.34,21.4,21.31,21.39,20000.0,14.451,14.4916,14.4307,14.4849,20000.0
2011-04-12 12:00:00,21.37,21.44,21.37,21.44,15300.0,14.4713,14.5187,14.4713,14.5187,15300.0
2011-04-12 12:30:00,21.44,21.58,21.44,21.52,17200.0,14.5187,14.6135,14.5187,14.5729,17200.0
2011-04-12 13:00:00,21.51,21.57,21.49,21.57,21000.0,14.5661,14.6067,14.5526,14.6067,21000.0
2011-04-12 13:30:00,21.57,21.62,21.55,21.57,30000.0,14.6067,14.6406,14.5932,14.6067,30000.0
2011-04-12 14:00:00,21.57,21.69,21.55,21.6,32300.0,14.6067,14.688,14.5932,14.6271,32300.0
2011-04-12 14:30:00,21.6,21.64,21.5,21.53,32200.0,14.6271,14.6542,14.5593,14.5797,32200.0
2011-04-12 15:00:00,21.53,21.58,21.46,21.53,53600.0,14.5797,14.6135,14.5323,14.5797,53600.0
2011-04-12 15:30:00,21.54,21.54,21.48,21.5,79300.0,14.5864,14.5864,14.5458,14.5593,79300.0
2011-04-13 09:30:00,21.65,21.66,21.25,21.28,36200.0,14.6609,14.6677,14.3901,14.4104,36200.0
2011-04-13 10:00:00,21.29,21.34,21.25,21.29,27900.0,14.4171,14.451,14.3901,14.4171,27900.0
2011-04-13 10:30:00,21.31,21.33,21.2,21.26,29500.0,14.4307,14.4442,14.3562,14.3968,29500.0
2011-04-13 11:00:00,21.26,21.29,21.21,21.24,32700.0,14.3968,14.4171,14.363,14.3833,32700.0
2011-04-13 11:30:00,21.23,21.29,21.22,21.23,23100.0,14.3765,14.4171,14.3697,14.3765,23100.0
2011-04-13 12:00:00,21.23,21.34,21.23,21.29,26800.0,14.3765,14.451,14.3765,14.4171,26800.0
2011-04-13 12:30:00,21.29,21.31,21.27,21.28,32900.0,14.4171,14.4307,14.4036,14.4104,32900.0
2011-04-13 13:00:00,21.28,21.32,21.27,21.28,31200.0,14.4104,14.4375,14.4036,14.4104,31200.0
2011-04-13 13:30:00,21.28,21.32,21.25,21.26,34900.0,14.4104,14.4375,14.3901,14.3968,34900.0
2011-04-13 14:00:00,21.25,21.27,21.2,21.22,43600.0,14.3901,14.4036,14.3562,14.3697,43600.0
2011-04-13 14:30:00,21.22,21.34,21.19,21.32,26800.0,14.3697,14.451,14.3494,14.4375,26800.0
2011-04-13 15:00:00,21.33,21.39,21.33,21.36,32700.0,14.4442,14.4849,14.4442,14.4645,32700.0
2011-04-13 15:30:00,21.36,21.36,21.2,21.22,97300.0,14.4645,14.4645,14.3562,14.3697,97300.0
2011-04-14 09:30:00,21.09,21.09,20.82,20.95,30300.0,14.2817,14.2817,14.0989,14.1869,30300.0
2011-04-14 10:00:00,20.95,21.01,20.8,20.89,21500.0,14.1869,14.2275,14.0853,14.1463,21500.0
2011-04-14 10:30:00,20.9,21.0,20.89,20.92,47800.0,14.153,14.2208,14.1463,14.1666,47800.0
2011-04-14 11:00:00,20.93,20.95,20.76,20.8,13000.0,14.1734,14.1869,14.0582,14.0853,13000.0
2011-04-14 11:30:00,20.8,20.86,20.75,20.86,16400.0,14.0853,14.126,14.0515,14.126,16400.0
2011-04-14 12:00:00,20.85,20.96,20.85,20.92,15300.0,14.1192,14.1937,14.1192,14.1666,15300.0
2011-04-14 12:30:00,20.93,20.97,20.9,20.96,18700.0,14.1734,14.2004,14.153,14.1937,18700.0
2011-04-14 13:00:00,20.96,20.98,20.88,20.94,17700.0,14.1937,14.2072,14.1395,14.1801,17700.0
2011-04-14 13:30:00,20.93,21.02,20.88,20.9,21100.0,14.1734,14.2343,14.1395,14.153,21100.0
2011-04-14 14:00:00,20.9,20.98,20.83,20.94,25900.0,14.153,14.2072,14.1056,14.1801,25900.0
2011-04-14 14:30:00,20.96,21.04,20.96,20.97,34600.0,14.1937,14.2478,14.1937,14.2004,34600.0
2011-04-14 15:00:00,20.96,21.12,20.96,21.1,77800.0,14.1937,14.302,14.1937,14.2885,77800.0
2011-04-14 15:30:00,21.1,21.29,21.03,21.22,240600.0,14.2885,14.4171,14.2411,14.3697,240600.0
2011-04-15 09:30:00,21.55,21.93,21.35,21.4,148300.0,14.5932,14.8505,14.4578,14.4916,148300.0
2011-04-15 10:00:00,21.41,21.48,21.14,21.15,49200.0,14.4984,14.5458,14.3156,14.3223,49200.0
2011-04-15 10:30:00,21.17,21.55,21.17,21.55,66100.0,14.3359,14.5932,14.3359,14.5932,66100.0
2011-04-15 11:00:00,21.55,21.64,21.47,21.63,45800.0,14.5932,14.6542,14.539,14.6474,45800.0
2011-04-15 11:30:00,21.63,21.65,21.47,21.58,38300.0,14.6474,14.6609,14.539,14.6135,38300.0
2011-04-15 12:00:00,21.58,21.6,21.52,21.55,23300.0,14.6135,14.6271,14.5729,14.5932,23300.0
2011-04-15 12:30:00,21.55,21.64,21.53,21.63,26600.0,14.5932,14.6542,14.5797,14.6474,26600.0
2011-04-15 13:00:00,21.63,21.65,21.63,21.65,22500.0,14.6474,14.6609,14.6474,14.6609,22500.0
2011-04-15 13:30:00,21.64,21.82,21.63,21.8,38500.0,14.6542,14.776,14.6474,14.7625,38500.0
2011-04-15 14:00:00,21.8,21.84,21.72,21.77,36000.0,14.7625,14.7896,14.7083,14.7422,36000.0
2011-04-15 14:30:00,21.78,21.8,21.72,21.74,40600.0,14.749,14.7625,14.7083,14.7219,40600.0
2011-04-15 15:00:00,21.74,21.74,21.71,21.74,47900.0,14.7219,14.7219,14.7016,14.7219,47900.0
2011-04-15 15:30:00,21.74,21.8,21.67,21.79,148900.0,14.7219,14.7625,14.6745,14.7557,148900.0
2011-04-18 09:30:00,21.61,21.97,21.56,21.83,69000.0,14.6338,14.8776,14.6,14.7828,69000.0
2011-04-18 10:00:00,21.84,21.9,21.62,21.68,29200.0,14.7896,14.8302,14.6406,14.6812,29200.0
2011-04-18 10:30:00,21.7,21.74,21.54,21.57,32200.0,14.6948,14.7219,14.5864,14.6067,32200.0
2011-04-18 11:00:00,21.57,21.58,21.44,21.54,29400.0,14.6067,14.6135,14.5187,14.5864,29400.0
2011-04-18 11:30:00,21.55,21.6,21.52,21.57,18200.0,14.5932,14.6271,14.5729,14.6067,18200.0
2011-04-18 12:00:00,21.56,21.56,21.48,21.51,21900.0,14.6,14.6,14.5458,14.5661,21900.0
2011-04-18 12:30:00,21.51,21.51,21.4,21.41,25800.0,14.5661,14.5661,14.4916,14.4984,25800.0
2011-04-18 13:00:00,21.42,21.42,21.35,21.37,18200.0,14.5052,14.5052,14.4578,14.4713,18200.0
2011-04-18 13:30:00,21.37,21.44,21.35,21.41,19600.0,14.4713,14.5187,14.4578,14.4984,19600.0
2011-04-18 14:00:00,21.41,21.44,21.35,21.35,20100.0,14.4984,14.5187,14.4578,14.4578,20100.0
2011-04-18 14:30:00,21.36,21.47,21.34,21.46,30700.0,14.4645,14.539,14.451,14.5323,30700.0
2011-04-18 15:00:00,21.46,21.55,21.38,21.54,38600.0,14.5323,14.5932,14.4781,14.5864,38600.0
2011-04-18 15:30:00,21.53,21.57,21.44,21.49,118100.0,14.5797,14.6067,14.5187,14.5526,118100.0
2011-04-19 09:30:00,21.59,21.78,21.54,21.6,37300.0,14.6203,14.749,14.5864,14.6271,37300.0
2011-04-19 10:00:00,21.6,21.73,21.54,21.64,19800.0,14.6271,14.7151,14.5864,14.6542,19800.0
2011-04-19 10:30:00,21.63,21.64,21.47,21.49,22400.0,14.6474,14.6542,14.539,14.5526,22400.0
2011-04-19 11:00:00,21.48,21.57,21.43,21.44,28700.0,14.5458,14.6067,14.5119,14.5187,28700.0
2011-04-19 11:30:00,21.46,21.54,21.44,21.53,24000.0,14.5323,14.5864,14.5187,14.5797,24000.0
2011-04-19 12:00:00,21.53,21.61,21.52,21.58,16000.0,14.5797,14.6338,14.5729,14.6135,16000.0
2011-04-19 12:30:00,21.56,21.6,21.51,21.59,17800.0,14.6,14.6271,14.5661,14.6203,17800.0
2011-04-19 13:00:00,21.58,21.69,21.58,21.68,14500.0,14.6135,14.688,14.6135,14.6812,14500.0
2011-04-19 13:30:00,21.67,21.72,21.64,21.67,15700.0,14.6745,14.7083,14.6542,14.6745,15700.0
2011-04-19 14:00:00,21.67,21.78,21.66,21.7,50800.0,14.6745,14.749,14.6677,14.6948,50800.0
2011-04-19 14:30:00,21.71,21.71,21.65,21.65,22800.0,14.7016,14.7016,14.6609,14.6609,22800.0
2011-04-19 15:00:00,21.65,21.66,21.63,21.63,26900.0,14.6609,14.6677,14.6474,14.6474,26900.0
2011-04-19 15:30:00,21.63,21.64,21.5,21.52,148500.0,14.6474,14.6542,14.5593,14.5729,148500.0
2011-04-20 09:30:00,21.87,21.87,21.55,21.6,34000.0,14.8099,14.8099,14.5932,14.6271,34000.0
2011-04-20 10:00:00,21.6,21.66,21.58,21.65,26000.0,14.6271,14.6677,14.6135,14.6609,26000.0
2011-04-20 10:30:00,21.63,21.74,21.63,21.73,17400.0,14.6474,14.7219,14.6474,14.7151,17400.0
2011-04-20 11:00:00,21.71,21.72,21.64,21.66,18600.0,14.7016,14.7083,14.6542,14.6677,18600.0
2011-04-20 11:30:00,21.66,21.71,21.62,21.66,21100.0,14.6677,14.7016,14.6406,14.6677,21100.0
2011-04-20 12:00:00,21.68,21.68,21.61,21.63,20700.0,14.6812,14.6812,14.6338,14.6474,20700.0
2011-04-20 12:30:00,21.63,21.66,21.51,21.61,46600.0,14.6474,14.6677,14.5661,14.6338,46600.0
2011-04-20 13:00:00,21.61,21.63,21.57,21.59,18600.0,14.6338,14.6474,14.6067,14.6203,18600.0
2011-04-20 13:30:00,21.59,21.62,21.56,21.62,16600.0,14.6203,14.6406,14.6,14.6406,16600.0
2011-04-20 14:00:00,21.62,21.65,21.57,21.63,21200.0,14.6406,14.6609,14.6067,14.6474,21200.0
2011-04-20 14:30:00,21.64,21.74,21.63,21.68,23500.0,14.6542,14.7219,14.6474,14.6812,23500.0
2011-04-20 15:00:00,21.67,21.72,21.66,21.7,31500.0,14.6745,14.7083,14.6677,14.6948,31500.0
2011-04-20 15:30:00,21.7,21.74,21.68,21.73,73800.0,14.6948,14.7219,14.6812,14.7151,73800.0
2011-04-21 09:30:00,21.86,21.91,21.49,21.55,26300.0,14.8031,14.837,14.5526,14.5932,26300.0
2011-04-21 10:00:00,21.54,21.58,21.41,21.51,29900.0,14.5864,14.6135,14.4984,14.5661,29900.0
2011-04-21 10:30:00,21.51,21.51,21.31,21.35,41100.0,14.5661,14.5661,14.4307,14.4578,41100.0
2011-04-21 11:00:00,21.34,21.41,21.22,21.28,52500.0,14.451,14.4984,14.3697,14.4104,52500.0
2011-04-21 11:30:00,21.28,21.35,21.28,21.35,12800.0,14.4104,14.4578,14.4104,14.4578,12800.0
2011-04-21 12:00:00,21.35,21.35,21.28,21.32,13800.0,14.4578,14.4578,14.4104,14.4375,13800.0
2011-04-21 12:30:00,21.32,21.38,21.32,21.37,7100.0,14.4375,14.4781,14.4375,14.4713,7100.0
2011-04-21 13:00:00,21.37,21.41,21.35,21.35,21800.0,14.4713,14.4984,14.4578,14.4578,21800.0
2011-04-21 13:30:00,21.35,21.37,21.27,21.35,30700.0,14.4578,14.4713,14.4036,14.4578,30700.0
2011-04-21 14:00:00,21.34,21.41,21.31,21.35,50500.0,14.451,14.4984,14.4307,14.4578,50500.0
2011-04-21 14:30:00,21.36,21.41,21.33,21.34,28900.0,14.4645,14.4984,14.4442,14.451,28900.0
2011-04-21 15:00:00,21.34,21.42,21.34,21.39,34700.0,14.451,14.5052,14.451,14.4849,34700.0
2011-04-21 15:30:00,21.39,21.44,21.34,21.41,128800.0,14.4849,14.5187,14.451,14.4984,128800.0
2011-04-25 09:30:00,21.32,21.39,21.19,21.35,25600.0,14.4375,14.4849,14.3494,14.4578,25600.0
2011-04-25 10:00:00,21.36,21.49,21.32,21.42,21400.0,14.4645,14.5526,14.4375,14.5052,21400.0
2011-04-25 10:30:00,21.42,21.42,21.24,21.25,15600.0,14.5052,14.5052,14.3833,14.3901,15600.0
2011-04-25 11:00:00,21.25,21.25,21.2,21.23,18800.0,14.3901,14.3901,14.3562,14.3765,18800.0
2011-04-25 11:30:00,21.21,21.31,21.21,21.29,17800.0,14.363,14.4307,14.363,14.4171,17800.0
2011-04-25 12:00:00,21.3,21.34,21.3,21.33,7200.0,14.4239,14.451,14.4239,14.4442,7200.0
2011-04-25 12:30:00,21.34,21.35,21.27,21.28,9300.0,14.451,14.4578,14.4036,14.4104,9300.0
2011-04-25 13:00:00,21.27,21.28,21.26,21.26,8700.0,14.4036,14.4104,14.3968,14.3968,8700.0
2011-04-25 13:30:00,21.26,21.34,21.26,21.29,13700.0,14.3968,14.451,14.3968,14.4171,13700.0
2011-04-25 14:00:00,21.3,21.31,21.22,21.22,38600.0,14.4239,14.4307,14.3697,14.3697,38600.0
2011-04-25 14:30:00,21.22,21.23,21.2,21.2,15400.0,14.3697,14.3765,14.3562,14.3562,15400.0
2011-04-25 15:00:00,21.22,21.26,21.2,21.25,23600.0,14.3697,14.3968,14.3562,14.3901,23600.0
2011-04-25 15:30:00,21.25,21.26,21.22,21.23,51300.0,14.3901,14.3968,14.3697,14.3765,51300.0
2011-04-26 09:30:00,21.36,21.46,21.29,21.36,41700.0,14.4645,14.5323,14.4171,14.4645,41700.0
2011-04-26 10:00:00,21.37,21.5,21.34,21.48,25500.0,14.4713,14.5593,14.451,14.5458,25500.0
2011-04-26 10:30:00,21.48,21.59,21.45,21.56,28500.0,14.5458,14.6203,14.5255,14.6,28500.0
2011-04-26 11:00:00,21.57,21.69,21.55,21.68,21500.0,14.6067,14.688,14.5932,14.6812,21500.0
2011-04-26 11:30:00,21.69,21.71,21.6,21.69,25000.0,14.688,14.7016,14.6271,14.688,25000.0
2011-04-26 12:00:00,21.68,21.7,21.61,21.65,23600.0,14.6812,14.6948,14.6338,14.6609,23600.0
2011-04-26 12:30:00,21.65,21.66,21.54,21.58,15100.0,14.6609,14.6677,14.5864,14.6135,15100.0
2011-04-26 13:00:00,21.59,21.6,21.5,21.54,34200.0,14.6203,14.6271,14.5593,14.5864,34200.0
2011-04-26 13:30:00,21.54,21.63,21.54,21.56,46600.0,14.5864,14.6474,14.5864,14.6,46600.0
2011-04-26 14:00:00,21.55,21.6,21.53,21.55,17200.0,14.5932,14.6271,14.5797,14.5932,17200.0
2011-04-26 14:30:00,21.56,21.57,21.53,21.55,26100.0,14.6,14.6067,14.5797,14.5932,26100.0
2011-04-26 15:00:00,21.55,21.58,21.42,21.45,51400.0,14.5932,14.6135,14.5052,14.5255,51400.0
2011-04-26 15:30:00,21.45,21.51,21.45,21.48,99000.0,14.5255,14.5661,14.5255,14.5458,99000.0
2011-04-27 09:30:00,21.56,21.68,21.52,21.66,12800.0,14.6,14.6812,14.5729,14.6677,12800.0
2011-04-27 10:00:00,21.66,21.7,21.59,21.59,13800.0,14.6677,14.6948,14.6203,14.6203,13800.0
2011-04-27 10:30:00,21.57,21.66,21.55,21.61,13200.0,14.6067,14.6677,14.5932,14.6338,13200.0
2011-04-27 11:00:00,21.63,21.68,21.56,21.56,11800.0,14.6474,14.6812,14.6,14.6,11800.0
2011-04-27 11:30:00,21.56,21.56,21.49,21.49,7800.0,14.6,14.6,14.5526,14.5526,7800.0
2011-04-27 12:00:00,21.5,21.57,21.5,21.52,6800.0,14.5593,14.6067,14.5593,14.5729,6800.0
2011-04-27 12:30:00,21.54,21.62,21.54,21.6,11800.0,14.5864,14.6406,14.5864,14.6271,11800.0
2011-04-27 13:00:00,21.59,21.61,21.51,21.51,7900.0,14.6203,14.6338,14.5661,14.5661,7900.0
2011-04-27 13:30:00,21.51,21.61,21.5,21.6,18900.0,14.5661,14.6338,14.5593,14.6271,18900.0
2011-04-27 14:00:00,21.61,21.65,21.57,21.57,13300.0,14.6338,14.6609,14.6067,14.6067,13300.0
2011-04-27 14:30:00,21.58,21.67,21.58,21.67,13300.0,14.6135,14.6745,14.6135,14.6745,13300.0
2011-04-27 15:00:00,21.67,21.69,21.65,21.67,21200.0,14.6745,14.688,14.6609,14.6745,21200.0
2011-04-27 15:30:00,21.68,21.74,21.61,21.67,71000.0,14.6812,14.7219,14.6338,14.6745,71000.0
2011-04-28 09:30:00,21.65,21.69,21.45,21.47,13500.0,14.6609,14.688,14.5255,14.539,13500.0
2011-04-28 10:00:00,21.48,21.53,21.44,21.52,9600.0,14.5458,14.5797,14.5187,14.5729,9600.0
2011-04-28 10:30:00,21.52,21.54,21.49,21.51,9200.0,14.5729,14.5864,14.5526,14.5661,9200.0
2011-04-28 11:00:00,21.51,21.51,21.48,21.49,9500.0,14.5661,14.5661,14.5458,14.5526,9500.0
2011-04-28 11:30:00,21.48,21.5,21.46,21.48,9300.0,14.5458,14.5593,14.5323,14.5458,9300.0
2011-04-28 12:00:00,21.48,21.55,21.48,21.54,6600.0,14.5458,14.5932,14.5458,14.5864,6600.0
2011-04-28 12:30:00,21.54,21.57,21.51,21.53,12600.0,14.5864,14.6067,14.5661,14.5797,12600.0
2011-04-28 13:00:00,21.53,21.54,21.48,21.5,11500.0,14.5797,14.5864,14.5458,14.5593,11500.0
2011-04-28 13:30:00,21.5,21.5,21.41,21.42,15300.0,14.5593,14.5593,14.4984,14.5052,15300.0
2011-04-28 14:00:00,21.43,21.49,21.42,21.46,10900.0,14.5119,14.5526,14.5052,14.5323,10900.0
2011-04-28 14:30:00,21.45,21.49,21.43,21.47,20700.0,14.5255,14.5526,14.5119,14.539,20700.0
2011-04-28 15:00:00,21.47,21.56,21.46,21.56,22100.0,14.539,14.6,14.5323,14.6,22100.0
2011-04-28 15:30:00,21.56,21.6,21.54,21.54,83900.0,14.6,14.6271,14.5864,14.5864,83900.0
2011-04-29 09:30:00,21.6,21.6,21.37,21.38,16900.0,14.6271,14.6271,14.4713,14.4781,16900.0
2011-04-29 10:00:00,21.38,21.42,21.36,21.42,8600.0,14.4781,14.5052,14.4645,14.5052,8600.0
2011-04-29 10:30:00,21.43,21.44,21.42,21.44,6100.0,14.5119,14.5187,14.5052,14.5187,6100.0
2011-04-29 11:00:00,21.44,21.45,21.4,21.42,6700.0,14.5187,14.5255,14.4916,14.5052,6700.0
2011-04-29 11:30:00,21.43,21.57,21.43,21.56,16100.0,14.5119,14.6067,14.5119,14.6,16100.0
2011-04-29 12:00:00,21.55,21.65,21.55,21.62,9000.0,14.5932,14.6609,14.5932,14.6406,9000.0
2011-04-29 12:30:00,21.63,21.65,21.59,21.6,5200.0,14.6474,14.6609,14.6203,14.6271,5200.0
2011-04-29 13:00:00,21.59,21.59,21.52,21.55,7800.0,14.6203,14.6203,14.5729,14.5932,7800.0
2011-04-29 13:30:00,21.54,21.58,21.52,21.57,9300.0,14.5864,14.6135,14.5729,14.6067,9300.0
2011-04-29 14:00:00,21.57,21.59,21.56,21.58,10100.0,14.6067,14.6203,14.6,14.6135,10100.0
2011-04-29 14:30:00,21.59,21.64,21.56,21.59,17500.0,14.6203,14.6542,14.6,14.6203,17500.0
2011-04-29 15:00:00,21.6,21.6,21.47,21.49,32400.0,14.6271,14.6271,14.539,14.5526,32400.0
2011-04-29 15:30:00,21.5,21.59,21.45,21.51,79500.0,14.5593,14.6203,14.5255,14.5661,79500.0
2011-05-02 09:30:00,21.65,21.65,21.48,21.5,12600.0,14.6609,14.6609,14.5458,14.5593,12600.0
2011-05-02 10:00:00,21.51,21.52,21.37,21.42,13800.0,14.5661,14.5729,14.4713,14.5052,13800.0
2011-05-02 10:30:00,21.43,21.46,21.37,21.37,11000.0,14.5119,14.5323,14.4713,14.4713,11000.0
2011-05-02 11:00:00,21.39,21.4,21.26,21.26,13100.0,14.4849,14.4916,14.3968,14.3968,13100.0
2011-05-02 11:30:00,21.26,21.27,21.23,21.26,20100.0,14.3968,14.4036,14.3765,14.3968,20100.0
2011-05-02 12:00:00,21.25,21.25,21.19,21.21,30600.0,14.3901,14.3901,14.3494,14.363,30600.0
2011-05-02 12:30:00,21.19,21.26,21.18,21.23,15300.0,14.3494,14.3968,14.3427,14.3765,15300.0
2011-05-02 13:00:00,21.23,21.27,21.22,21.27,16200.0,14.3765,14.4036,14.3697,14.4036,16200.0
2011-05-02 13:30:00,21.27,21.31,21.27,21.29,11100.0,14.4036,14.4307,14.4036,14.4171,11100.0
2011-05-02 14:00:00,21.29,21.33,21.27,21.3,15100.0,14.4171,14.4442,14.4036,14.4239,15100.0
2011-05-02 14:30:00,21.29,21.31,21.25,21.26,17500.0,14.4171,14.4307,14.3901,14.3968,17500.0
2011-05-02 15:00:00,21.25,21.31,21.25,21.25,42700.0,14.3901,14.4307,14.3901,14.3901,42700.0
2011-05-02 15:30:00,21.26,21.33,21.24,21.26,82200.0,14.3968,14.4442,14.3833,14.3968,82200.0
2011-05-03 09:30:00,21.17,21.38,21.06,21.37,30600.0,14.3359,14.4781,14.2614,14.4713,30600.0
2011-05-03 10:00:00,21.39,21.42,21.26,21.26,11200.0,14.4849,14.5052,14.3968,14.3968,11200.0
2011-05-03 10:30:00,21.26,21.26,21.15,21.25,26700.0,14.3968,14.3968,14.3223,14.3901,26700.0
2011-05-03 11:00:00,21.26,21.37,21.22,21.26,19200.0,14.3968,14.4713,14.3697,14.3968,19200.0
2011-05-03 11:30:00,21.26,21.27,21.2,21.22,12300.0,14.3968,14.4036,14.3562,14.3697,12300.0
2011-05-03 12:00:00,21.2,21.28,21.2,21.27,7800.0,14.3562,14.4104,14.3562,14.4036,7800.0
2011-05-03 12:30:00,21.26,21.28,21.23,21.26,6400.0,14.3968,14.4104,14.3765,14.3968,6400.0
2011-05-03 13:00:00,21.25,21.27,21.17,21.17,10900.0,14.3901,14.4036,14.3359,14.3359,10900.0
2011-05-03 13:30:00,21.17,21.2,21.11,21.15,13200.0,14.3359,14.3562,14.2952,14.3223,13200.0
2011-05-03 14:00:00,21.14,21.15,21.07,21.15,26200.0,14.3156,14.3223,14.2682,14.3223,26200.0
2011-05-03 14:30:00,21.15,21.16,21.05,21.09,30100.0,14.3223,14.3291,14.2546,14.2817,30100.0
2011-05-03 15:00:00,21.1,21.17,21.09,21.15,37500.0,14.2885,14.3359,14.2817,14.3223,37500.0
2011-05-03 15:30:00,21.16,21.3,21.16,21.28,84200.0,14.3291,14.4239,14.3291,14.4104,84200.0
2011-05-04 09:30:00,21.27,21.27,21.0,21.07,16100.0,14.4036,14.4036,14.2208,14.2682,16100.0
2011-05-04 10:00:00,21.06,21.07,20.96,21.03,30600.0,14.2614,14.2682,14.1937,14.2411,30600.0
2011-05-04 10:30:00,21.02,21.03,20.91,20.98,20300.0,14.2343,14.2411,14.1598,14.2072,20300.0
2011-05-04 11:00:00,20.98,21.0,20.84,20.92,22000.0,14.2072,14.2208,14.1124,14.1666,22000.0
2011-05-04 11:30:00,20.9,20.94,20.82,20.86,18500.0,14.153,14.1801,14.0989,14.126,18500.0
2011-05-04 12:00:00,20.87,20.88,20.65,20.66,14500.0,14.1327,14.1395,13.9837,13.9905,14500.0
2011-05-04 12:30:00,20.65,20.74,20.65,20.74,12300.0,13.9837,14.0447,13.9837,14.0447,12300.0
2011-05-04 13:00:00,20.73,20.76,20.72,20.73,14100.0,14.0379,14.0582,14.0311,14.0379,14100.0
2011-05-04 13:30:00,20.74,20.83,20.74,20.82,11900.0,14.0447,14.1056,14.0447,14.0989,11900.0
2011-05-04 14:00:00,20.82,20.85,20.73,20.85,16000.0,14.0989,14.1192,14.0379,14.1192,16000.0
2011-05-04 14:30:00,20.85,20.88,20.83,20.84,9500.0,14.1192,14.1395,14.1056,14.1124,9500.0
2011-05-04 15:00:00,20.83,20.85,20.75,20.77,31600.0,14.1056,14.1192,14.0515,14.065,31600.0
2011-05-04 15:30:00,20.78,20.83,20.75,20.79,65200.0,14.0718,14.1056,14.0515,14.0786,65200.0
2011-05-05 09:30:00,20.55,20.73,20.53,20.56,33300.0,13.95,14.0722,13.9364,13.9568,33300.0
2011-05-05 10:00:00,20.57,20.61,20.49,20.56,35500.0,13.9636,13.9907,13.9093,13.9568,35500.0
2011-05-05 10:30:00,20.56,20.63,20.52,20.55,14900.0,13.9568,14.0043,13.9296,13.95,14900.0
2011-05-05 11:00:00,20.55,20.62,20.52,20.56,36300.0,13.95,13.9975,13.9296,13.9568,36300.0
2011-05-05 11:30:00,20.57,20.58,20.56,20.56,84500.0,13.9636,13.9704,13.9568,13.9568,84500.0
2011-05-05 12:00:00,20.57,20.61,20.56,20.6,46300.0,13.9636,13.9907,13.9568,13.9839,46300.0
2011-05-05 12:30:00,20.59,20.62,20.56,20.61,47600.0,13.9772,13.9975,13.9568,13.9907,47600.0
2011-05-05 13:00:00,20.62,20.65,20.6,20.64,60800.0,13.9975,14.0179,13.9839,14.0111,60800.0
2011-05-05 13:30:00,20.64,20.67,20.61,20.66,14900.0,14.0111,14.0315,13.9907,14.0247,14900.0
2011-05-05 14:00:00,20.67,20.68,20.6,20.68,12700.0,14.0315,14.0383,13.9839,14.0383,12700.0
2011-05-05 14:30:00,20.68,20.7,20.61,20.64,46700.0,14.0383,14.0518,13.9907,14.0111,46700.0
2011-05-05 15:00:00,20.64,20.64,20.35,20.37,57700.0,14.0111,14.0111,13.8142,13.8278,57700.0
2011-05-05 15:30:00,20.35,20.55,20.35,20.5,65600.0,13.8142,13.95,13.8142,13.9161,65600.0
2011-05-06 09:30:00,20.78,20.98,20.56,20.64,26700.0,14.1061,14.2419,13.9568,14.0111,26700.0
2011-05-06 10:00:00,20.64,20.7,20.58,20.68,18800.0,14.0111,14.0518,13.9704,14.0383,18800.0
2011-05-06 10:30:00,20.68,20.72,20.63,20.65,15800.0,14.0383,14.0654,14.0043,14.0179,15800.0
2011-05-06 11:00:00,20.66,20.78,20.66,20.73,18400.0,14.0247,14.1061,14.0247,14.0722,18400.0
2011-05-06 11:30:00,20.75,20.76,20.65,20.7,14000.0,14.0858,14.0926,14.0179,14.0518,14000.0
2011-05-06 12:00:00,20.7,20.7,20.61,20.65,15600.0,14.0518,14.0518,13.9907,14.0179,15600.0
2011-05-06 12:30:00,20.63,20.69,20.52,20.54,11800.0,14.0043,14.045,13.9296,13.9432,11800.0
2011-05-06 13:00:00,20.55,20.55,20.38,20.43,44800.0,13.95,13.95,13.8346,13.8685,44800.0
2011-05-06 13:30:00,20.41,20.47,20.39,20.43,19800.0,13.855,13.8957,13.8414,13.8685,19800.0
2011-05-06 14:00:00,20.44,20.55,20.43,20.51,24500.0,13.8753,13.95,13.8685,13.9228,24500.0
2011-05-06 14:30:00,20.5,20.59,20.45,20.56,48100.0,13.9161,13.9772,13.8821,13.9568,48100.0
2011-05-06 15:00:00,20.56,20.59,20.54,20.57,40300.0,13.9568,13.9772,13.9432,13.9636,40300.0
2011-05-06 15:30:00,20.57,20.61,20.53,20.57,169200.0,13.9636,13.9907,13.9364,13.9636,169200.0
2011-05-09 09:30:00,20.49,20.53,20.32,20.51,42900.0,13.9093,13.9364,13.7939,13.9228,42900.0
2011-05-09 10:00:00,20.51,20.62,20.51,20.54,19500.0,13.9228,13.9975,13.9228,13.9432,19500.0
2011-05-09 10:30:00,20.54,20.66,20.54,20.61,15800.0,13.9432,14.0247,13.9432,13.9907,15800.0
2011-05-09 11:00:00,20.63,20.71,20.6,20.7,20200.0,14.0043,14.0586,13.9839,14.0518,20200.0
2011-05-09 11:30:00,20.7,20.73,20.58,20.73,27000.0,14.0518,14.0722,13.9704,14.0722,27000.0
2011-05-09 12:00:00,20.73,20.86,20.73,20.74,19400.0,14.0722,14.1604,14.0722,14.079,19400.0
2011-05-09 12:30:00,20.73,20.81,20.72,20.72,9300.0,14.0722,14.1265,14.0654,14.0654,9300.0
2011-05-09 13:00:00,20.72,20.85,20.72,20.85,23700.0,14.0654,14.1537,14.0654,14.1537,23700.0
2011-05-09 13:30:00,20.84,20.9,20.83,20.86,16800.0,14.1469,14.1876,14.1401,14.1604,16800.0
2011-05-09 14:00:00,20.87,21.0,20.85,21.0,53800.0,14.1672,14.2555,14.1537,14.2555,53800.0
2011-05-09 14:30:00,20.99,21.01,20.98,20.98,28900.0,14.2487,14.2623,14.2419,14.2419,28900.0
2011-05-09 15:00:00,20.99,21.05,20.99,21.02,31800.0,14.2487,14.2894,14.2487,14.2691,31800.0
2011-05-09 15:30:00,21.02,21.08,20.99,21.08,131800.0,14.2691,14.3098,14.2487,14.3098,131800.0
2011-05-10 09:30:00,21.18,21.36,21.18,21.35,44500.0,14.3777,14.4999,14.3777,14.4931,44500.0
2011-05-10 10:00:00,21.34,21.55,21.3,21.53,52400.0,14.4863,14.6288,14.4591,14.6153,52400.0
2011-05-10 10:30:00,21.53,21.6,21.52,21.6,30300.0,14.6153,14.6628,14.6085,14.6628,30300.0
2011-05-10 11:00:00,21.59,21.63,21.44,21.46,24400.0,14.656,14.6831,14.5542,14.5677,24400.0
2011-05-10 11:30:00,21.45,21.5,21.43,21.46,27500.0,14.561,14.5949,14.5474,14.5677,27500.0
2011-05-10 12:00:00,21.46,21.5,21.44,21.44,17500.0,14.5677,14.5949,14.5542,14.5542,17500.0
2011-05-10 12:30:00,21.46,21.46,21.44,21.45,11300.0,14.5677,14.5677,14.5542,14.561,11300.0
2011-05-10 13:00:00,21.45,21.46,21.35,21.38,27900.0,14.561,14.5677,14.4931,14.5134,27900.0
2011-05-10 13:30:00,21.39,21.39,21.31,21.36,24000.0,14.5202,14.5202,14.4659,14.4999,24000.0
2011-05-10 14:00:00,21.36,21.36,21.27,21.3,16200.0,14.4999,14.4999,14.4388,14.4591,16200.0
2011-05-10 14:30:00,21.3,21.36,21.26,21.33,34000.0,14.4591,14.4999,14.432,14.4795,34000.0
2011-05-10 15:00:00,21.33,21.41,21.32,21.39,77600.0,14.4795,14.5338,14.4727,14.5202,77600.0
2011-05-10 15:30:00,21.39,21.42,21.34,21.39,89300.0,14.5202,14.5406,14.4863,14.5202,89300.0
2011-05-11 09:30:00,21.4,21.4,21.21,21.21,22700.0,14.527,14.527,14.398,14.398,22700.0
2011-05-11 10:00:00,21.21,21.28,21.19,21.25,19200.0,14.398,14.4455,14.3845,14.4252,19200.0
2011-05-11 10:30:00,21.26,21.27,21.2,21.24,27400.0,14.432,14.4388,14.3912,14.4184,27400.0
2011-05-11 11:00:00,21.24,21.28,21.24,21.26,16600.0,14.4184,14.4455,14.4184,14.432,16600.0
2011-05-11 11:30:00,21.27,21.28,21.23,21.25,18100.0,14.4388,14.4455,14.4116,14.4252,18100.0
2011-05-11 12:00:00,21.24,21.26,20.97,21.0,79300.0,14.4184,14.432,14.2351,14.2555,79300.0
2011-05-11 12:30:00,21.0,21.04,20.99,21.02,40300.0,14.2555,14.2826,14.2487,14.2691,40300.0
2011-05-11 13:00:00,21.02,21.03,21.0,21.01,21700.0,14.2691,14.2758,14.2555,14.2623,21700.0
2011-05-11 13:30:00,21.01,21.03,20.95,20.96,37700.0,14.2623,14.2758,14.2215,14.2283,37700.0
2011-05-11 14:00:00,20.96,21.01,20.95,20.97,24600.0,14.2283,14.2623,14.2215,14.2351,24600.0
2011-05-11 14:30:00,20.96,21.0,20.95,20.98,60300.0,14.2283,14.2555,14.2215,14.2419,60300.0
2011-05-11 15:00:00,20.98,21.07,20.96,21.05,34800.0,14.2419,14.303,14.2283,14.2894,34800.0
2011-05-11 15:30:00,21.06,21.15,21.02,21.08,194300.0,14.2962,14.3573,14.2691,14.3098,194300.0
2011-05-12 09:30:00,21.0,21.09,20.81,20.83,26700.0,14.2555,14.3166,14.1265,14.1401,26700.0
2011-05-12 10:00:00,20.84,20.86,20.74,20.77,37700.0,14.1469,14.1604,14.079,14.0993,37700.0
2011-05-12 10:30:00,20.77,20.78,20.64,20.67,13000.0,14.0993,14.1061,14.0111,14.0315,13000.0
2011-05-12 11:00:00,20.68,20.9,20.67,20.89,20200.0,14.0383,14.1876,14.0315,14.1808,20200.0
2011-05-12 11:30:00,20.89,21.0,20.88,20.98,12800.0,14.1808,14.2555,14.174,14.2419,12800.0
2011-05-12 12:00:00,20.96,21.07,20.96,21.07,10500.0,14.2283,14.303,14.2283,14.303,10500.0
2011-05-12 12:30:00,21.08,21.08,20.95,20.96,14400.0,14.3098,14.3098,14.2215,14.2283,14400.0
2011-05-12 13:00:00,20.96,21.15,20.96,21.15,20600.0,14.2283,14.3573,14.2283,14.3573,20600.0
2011-05-12 13:30:00,21.16,21.22,21.13,21.16,16400.0,14.3641,14.4048,14.3437,14.3641,16400.0
2011-05-12 14:00:00,21.16,21.22,21.15,21.17,14000.0,14.3641,14.4048,14.3573,14.3709,14000.0
2011-05-12 14:30:00,21.16,21.23,21.14,21.15,20300.0,14.3641,14.4116,14.3505,14.3573,20300.0
2011-05-12 15:00:00,21.14,21.2,21.14,21.19,34500.0,14.3505,14.3912,14.3505,14.3845,34500.0
2011-05-12 15:30:00,21.18,21.22,21.14,21.18,90200.0,14.3777,14.4048,14.3505,14.3777,90200.0
2011-05-13 09:30:00,21.2,21.2,20.93,21.01,26200.0,14.3912,14.3912,14.208,14.2623,26200.0
2011-05-13 10:00:00,21.0,21.0,20.72,20.74,38200.0,14.2555,14.2555,14.0654,14.079,38200.0
2011-05-13 10:30:00,20.75,20.96,20.73,20.92,17600.0,14.0858,14.2283,14.0722,14.2012,17600.0
2011-05-13 11:00:00,20.91,20.93,20.86,20.89,41700.0,14.1944,14.208,14.1604,14.1808,41700.0
2011-05-13 11:30:00,20.88,20.91,20.79,20.79,19400.0,14.174,14.1944,14.1129,14.1129,19400.0
2011-05-13 12:00:00,20.82,20.84,20.61,20.67,24300.0,14.1333,14.1469,13.9907,14.0315,24300.0
2011-05-13 12:30:00,20.68,20.73,20.61,20.63,32500.0,14.0383,14.0722,13.9907,14.0043,32500.0
2011-05-13 13:00:00,20.64,20.67,20.61,20.63,9900.0,14.0111,14.0315,13.9907,14.0043,9900.0
2011-05-13 13:30:00,20.63,20.63,20.55,20.58,6800.0,14.0043,14.0043,13.95,13.9704,6800.0
2011-05-13 14:00:00,20.58,20.68,20.57,20.67,14300.0,13.9704,14.0383,13.9636,14.0315,14300.0
2011-05-13 14:30:00,20.67,20.72,20.64,20.66,26100.0,14.0315,14.0654,14.0111,14.0247,26100.0
2011-05-13 15:00:00,20.66,20.76,20.61,20.71,40100.0,14.0247,14.0926,13.9907,14.0586,40100.0
2011-05-13 15:30:00,20.71,20.73,20.62,20.63,61400.0,14.0586,14.0722,13.9975,14.0043,61400.0
2011-05-16 09:30:00,20.5,20.6,20.39,20.57,19200.0,13.9161,13.9839,13.8414,13.9636,19200.0
2011-05-16 10:00:00,20.56,20.75,20.56,20.73,11800.0,13.9568,14.0858,13.9568,14.0722,11800.0
2011-05-16 10:30:00,20.73,20.83,20.72,20.83,9700.0,14.0722,14.1401,14.0654,14.1401,9700.0
2011-05-16 11:00:00,20.82,20.84,20.74,20.75,10800.0,14.1333,14.1469,14.079,14.0858,10800.0
2011-05-16 11:30:00,20.75,20.75,20.65,20.68,14300.0,14.0858,14.0858,14.0179,14.0383,14300.0
2011-05-16 12:00:00,20.69,20.74,20.65,20.72,15700.0,14.045,14.079,14.0179,14.0654,15700.0
2011-05-16 12:30:00,20.73,20.76,20.65,20.66,15600.0,14.0722,14.0926,14.0179,14.0247,15600.0
2011-05-16 13:00:00,20.65,20.7,20.61,20.68,8600.0,14.0179,14.0518,13.9907,14.0383,8600.0
2011-05-16 13:30:00,20.69,20.72,20.69,20.7,9200.0,14.045,14.0654,14.045,14.0518,9200.0
2011-05-16 14:00:00,20.71,20.77,20.67,20.68,20800.0,14.0586,14.0993,14.0315,14.0383,20800.0
2011-05-16 14:30:00,20.67,20.71,20.58,20.62,27100.0,14.0315,14.0586,13.9704,13.9975,27100.0
2011-05-16 15:00:00,20.61,20.67,20.57,20.67,50300.0,13.9907,14.0315,13.9636,14.0315,50300.0
2011-05-16 15:30:00,20.66,20.72,20.63,20.68,139600.0,14.0247,14.0654,14.0043,14.0383,139600.0
2011-05-17 09:30:00,20.52,20.76,20.49,20.74,28000.0,13.9296,14.0926,13.9093,14.079,28000.0
2011-05-17 10:00:00,20.73,20.74,20.66,20.71,16400.0,14.0722,14.079,14.0247,14.0586,16400.0
2011-05-17 10:30:00,20.7,20.7,20.55,20.6,20100.0,14.0518,14.0518,13.95,13.9839,20100.0
2011-05-17 11:00:00,20.61,20.64,20.49,20.61,14200.0,13.9907,14.0111,13.9093,13.9907,14200.0
2011-05-17 11:30:00,20.62,20.64,20.54,20.64,11700.0,13.9975,14.0111,13.9432,14.0111,11700.0
2011-05-17 12:00:00,20.63,20.67,20.6,20.64,12300.0,14.0043,14.0315,13.9839,14.0111,12300.0
2011-05-17 12:30:00,20.63,20.77,20.63,20.74,97300.0,14.0043,14.0993,14.0043,14.079,97300.0
2011-05-17 13:00:00,20.75,20.78,20.73,20.77,17700.0,14.0858,14.1061,14.0722,14.0993,17700.0
2011-05-17 13:30:00,20.76,20.8,20.74,20.77,16000.0,14.0926,14.1197,14.079,14.0993,16000.0
2011-05-17 14:00:00,20.79,20.82,20.73,20.75,26500.0,14.1129,14.1333,14.0722,14.0858,26500.0
2011-05-17 14:30:00,20.75,20.88,20.73,20.84,25000.0,14.0858,14.174,14.0722,14.1469,25000.0
2011-05-17 15:00:00,20.85,20.86,20.77,20.84,37300.0,14.1537,14.1604,14.0993,14.1469,37300.0
2011-05-17 15:30:00,20.84,20.95,20.83,20.87,84300.0,14.1469,14.2215,14.1401,14.1672,84300.0
2011-05-18 09:30:00,20.8,20.8,20.66,20.67,21300.0,14.1197,14.1197,14.0247,14.0315,21300.0
2011-05-18 10:00:00,20.65,20.73,20.61,20.66,10600.0,14.0179,14.0722,13.9907,14.0247,10600.0
2011-05-18 10:30:00,20.68,20.79,20.68,20.75,11400.0,14.0383,14.1129,14.0383,14.0858,11400.0
2011-05-18 11:00:00,20.76,20.8,20.71,20.73,12400.0,14.0926,14.1197,14.0586,14.0722,12400.0
2011-05-18 11:30:00,20.72,20.83,20.72,20.82,10800.0,14.0654,14.1401,14.0654,14.1333,10800.0
2011-05-18 12:00:00,20.83,20.88,20.81,20.88,11000.0,14.1401,14.174,14.1265,14.174,11000.0
2011-05-18 12:30:00,20.89,20.94,20.86,20.91,12300.0,14.1808,14.2147,14.1604,14.1944,12300.0
2011-05-18 13:00:00,20.9,20.97,20.9,20.92,12500.0,14.1876,14.2351,14.1876,14.2012,12500.0
2011-05-18 13:30:00,20.92,20.94,20.88,20.93,22400.0,14.2012,14.2147,14.174,14.208,22400.0
2011-05-18 14:00:00,20.91,20.96,20.89,20.93,28500.0,14.1944,14.2283,14.1808,14.208,28500.0
2011-05-18 14:30:00,20.94,20.95,20.88,20.92,25600.0,14.2147,14.2215,14.174,14.2012,25600.0
2011-05-18 15:00:00,20.92,20.97,20.92,20.96,19200.0,14.2012,14.2351,14.2012,14.2283,19200.0
2011-05-18 15:30:00,20.96,20.99,20.92,20.98,59000.0,14.2283,14.2487,14.2012,14.2419,59000.0
2011-05-19 09:30:00,21.1,21.21,21.0,21.0,16500.0,14.3234,14.398,14.2555,14.2555,16500.0
2011-05-19 10:00:00,20.99,21.05,20.91,20.95,14100.0,14.2487,14.2894,14.1944,14.2215,14100.0
2011-05-19 10:30:00,20.93,20.96,20.87,20.89,18400.0,14.208,14.2283,14.1672,14.1808,18400.0
2011-05-19 11:00:00,20.88,20.91,20.82,20.91,10600.0,14.174,14.1944,14.1333,14.1944,10600.0
2011-05-19 11:30:00,20.9,20.9,20.84,20.85,9700.0,14.1876,14.1876,14.1469,14.1537,9700.0
2011-05-19 12:00:00,20.85,20.98,20.85,20.97,13000.0,14.1537,14.2419,14.1537,14.2351,13000.0
2011-05-19 12:30:00,20.97,20.98,20.94,20.95,9500.0,14.2351,14.2419,14.2147,14.2215,9500.0
2011-05-19 13:00:00,20.95,21.07,20.95,21.07,10400.0,14.2215,14.303,14.2215,14.303,10400.0
2011-05-19 13:30:00,21.07,21.15,21.07,21.13,12200.0,14.303,14.3573,14.303,14.3437,12200.0
2011-05-19 14:00:00,21.13,21.16,21.1,21.13,35000.0,14.3437,14.3641,14.3234,14.3437,35000.0
2011-05-19 14:30:00,21.14,21.17,21.07,21.11,30200.0,14.3505,14.3709,14.303,14.3301,30200.0
2011-05-19 15:00:00,21.1,21.14,21.08,21.1,15900.0,14.3234,14.3505,14.3098,14.3234,15900.0
2011-05-19 15:30:00,21.1,21.25,21.1,21.22,116300.0,14.3234,14.4252,14.3234,14.4048,116300.0
2011-05-20 09:30:00,21.08,21.4,21.08,21.18,62800.0,14.3098,14.527,14.3098,14.3777,62800.0
2011-05-20 10:00:00,21.19,21.21,21.15,21.2,18200.0,14.3845,14.398,14.3573,14.3912,18200.0
2011-05-20 10:30:00,21.2,21.26,21.19,21.24,38200.0,14.3912,14.432,14.3845,14.4184,38200.0
2011-05-20 11:00:00,21.23,21.26,21.22,21.25,26200.0,14.4116,14.432,14.4048,14.4252,26200.0
2011-05-20 11:30:00,21.25,21.28,21.21,21.21,34700.0,14.4252,14.4455,14.398,14.398,34700.0
2011-05-20 12:00:00,21.21,21.31,21.2,21.3,28000.0,14.398,14.4659,14.3912,14.4591,28000.0
2011-05-20 12:30:00,21.3,21.35,21.24,21.25,34300.0,14.4591,14.4931,14.4184,14.4252,34300.0
2011-05-20 13:00:00,21.25,21.32,21.24,21.32,17500.0,14.4252,14.4727,14.4184,14.4727,17500.0
2011-05-20 13:30:00,21.31,21.37,21.27,21.28,19700.0,14.4659,14.5066,14.4388,14.4455,19700.0
2011-05-20 14:00:00,21.28,21.3,21.24,21.28,20000.0,14.4455,14.4591,14.4184,14.4455,20000.0
2011-05-20 14:30:00,21.28,21.29,21.19,21.19,31200.0,14.4455,14.4523,14.3845,14.3845,31200.0
2011-05-20 15:00:00,21.19,21.22,21.16,21.2,36000.0,14.3845,14.4048,14.3641,14.3912,36000.0
2011-05-20 15:30:00,21.2,21.22,21.06,21.09,104600.0,14.3912,14.4048,14.2962,14.3166,104600.0
2011-05-23 09:30:00,20.75,20.88,20.61,20.76,27000.0,14.0858,14.174,13.9907,14.0926,27000.0
2011-05-23 10:00:00,20.75,20.78,20.62,20.68,19400.0,14.0858,14.1061,13.9975,14.0383,19400.0
2011-05-23 10:30:00,20.68,20.76,20.67,20.72,25600.0,14.0383,14.0926,14.0315,14.0654,25600.0
2011-05-23 11:00:00,20.74,20.76,20.72,20.75,22800.0,14.079,14.0926,14.0654,14.0858,22800.0
2011-05-23 11:30:00,20.75,20.78,20.57,20.57,48100.0,14.0858,14.1061,13.9636,13.9636,48100.0
2011-05-23 12:00:00,20.58,20.63,20.51,20.56,10300.0,13.9704,14.0043,13.9228,13.9568,10300.0
2011-05-23 12:30:00,20.57,20.62,20.55,20.61,20300.0,13.9636,13.9975,13.95,13.9907,20300.0
2011-05-23 13:00:00,20.59,20.6,20.5,20.52,14000.0,13.9772,13.9839,13.9161,13.9296,14000.0
2011-05-23 13:30:00,20.52,20.53,20.49,20.52,28000.0,13.9296,13.9364,13.9093,13.9296,28000.0
2011-05-23 14:00:00,20.52,20.56,20.5,20.52,84300.0,13.9296,13.9568,13.9161,13.9296,84300.0
2011-05-23 14:30:00,20.52,20.59,20.51,20.55,28600.0,13.9296,13.9772,13.9228,13.95,28600.0
2011-05-23 15:00:00,20.55,20.58,20.49,20.5,33500.0,13.95,13.9704,13.9093,13.9161,33500.0
2011-05-23 15:30:00,20.49,20.51,20.39,20.39,105300.0,13.9093,13.9228,13.8414,13.8414,105300.0
2011-05-24 09:30:00,20.45,20.45,20.2,20.27,34400.0,13.8821,13.8821,13.7124,13.7599,34400.0
2011-05-24 10:00:00,20.27,20.29,20.25,20.26,28900.0,13.7599,13.7735,13.7464,13.7531,28900.0
2011-05-24 10:30:00,20.28,20.29,20.06,20.06,27700.0,13.7667,13.7735,13.6174,13.6174,27700.0
2011-05-24 11:00:00,20.09,20.11,20.03,20.03,28800.0,13.6377,13.6513,13.597,13.597,28800.0
2011-05-24 11:30:00,20.03,20.05,19.95,19.96,56100.0,13.597,13.6106,13.5427,13.5495,56100.0
2011-05-24 12:00:00,19.95,19.98,19.84,19.9,38300.0,13.5427,13.5631,13.468,13.5088,38300.0
2011-05-24 12:30:00,19.91,19.93,19.85,19.92,19100.0,13.5155,13.5291,13.4748,13.5223,19100.0
2011-05-24 13:00:00,19.91,19.93,19.84,19.86,19200.0,13.5155,13.5291,13.468,13.4816,19200.0
2011-05-24 13:30:00,19.84,19.86,19.82,19.83,31800.0,13.468,13.4816,13.4545,13.4612,31800.0
2011-05-24 14:00:00,19.83,19.97,19.82,19.96,26300.0,13.4612,13.5563,13.4545,13.5495,26300.0
2011-05-24 14:30:00,19.96,19.96,19.91,19.94,21900.0,13.5495,13.5495,13.5155,13.5359,21900.0
2011-05-24 15:00:00,19.95,20.15,19.94,20.1,47900.0,13.5427,13.6785,13.5359,13.6445,47900.0
2011-05-24 15:30:00,20.11,20.12,20.0,20.01,91700.0,13.6513,13.6581,13.5766,13.5834,91700.0
2011-05-25 09:30:00,19.94,20.18,19.94,19.95,17300.0,13.5359,13.6988,13.5359,13.5427,17300.0
2011-05-25 10:00:00,19.94,19.94,19.85,19.93,7100.0,13.5359,13.5359,13.4748,13.5291,7100.0
2011-05-25 10:30:00,19.92,20.04,19.9,19.98,11400.0,13.5223,13.6038,13.5088,13.5631,11400.0
2011-05-25 11:00:00,19.98,20.1,19.98,20.08,21100.0,13.5631,13.6445,13.5631,13.631,21100.0
2011-05-25 11:30:00,20.08,20.16,20.07,20.1,11900.0,13.631,13.6853,13.6242,13.6445,11900.0
2011-05-25 12:00:00,20.1,20.11,20.09,20.09,5700.0,13.6445,13.6513,13.6377,13.6377,5700.0
2011-05-25 12:30:00,20.09,20.11,20.05,20.08,8900.0,13.6377,13.6513,13.6106,13.631,8900.0
2011-05-25 13:00:00,20.08,20.09,19.96,19.96,8700.0,13.631,13.6377,13.5495,13.5495,8700.0
2011-05-25 13:30:00,19.97,20.03,19.96,19.99,8900.0,13.5563,13.597,13.5495,13.5699,8900.0
2011-05-25 14:00:00,19.99,20.01,19.98,20.01,14800.0,13.5699,13.5834,13.5631,13.5834,14800.0
2011-05-25 14:30:00,20.02,20.08,20.01,20.08,18900.0,13.5902,13.631,13.5834,13.631,18900.0
2011-05-25 15:00:00,20.07,20.12,20.05,20.09,22300.0,13.6242,13.6581,13.6106,13.6377,22300.0
2011-05-25 15:30:00,20.09,20.1,20.01,20.03,57700.0,13.6377,13.6445,13.5834,13.597,57700.0
2011-05-26 09:30:00,19.95,20.09,19.81,19.83,9100.0,13.5427,13.6377,13.4477,13.4612,9100.0
2011-05-26 10:00:00,19.84,19.87,19.74,19.85,10800.0,13.468,13.4884,13.4001,13.4748,10800.0
2011-05-26 10:30:00,19.83,19.86,19.76,19.79,14500.0,13.4612,13.4816,13.4137,13.4341,14500.0
2011-05-26 11:00:00,19.76,19.78,19.73,19.76,14200.0,13.4137,13.4273,13.3934,13.4137,14200.0
2011-05-26 11:30:00,19.78,19.78,19.72,19.74,22400.0,13.4273,13.4273,13.3866,13.4001,22400.0
2011-05-26 12:00:00,19.73,19.74,19.66,19.69,21700.0,13.3934,13.4001,13.3458,13.3662,21700.0
2011-05-26 12:30:00,19.7,19.78,19.69,19.75,20400.0,13.373,13.4273,13.3662,13.4069,20400.0
2011-05-26 13:00:00,19.77,19.84,19.75,19.79,16800.0,13.4205,13.468,13.4069,13.4341,16800.0
2011-05-26 13:30:00,19.78,19.82,19.77,19.79,24500.0,13.4273,13.4545,13.4205,13.4341,24500.0
2011-05-26 14:00:00,19.79,19.84,19.78,19.79,24900.0,13.4341,13.468,13.4273,13.4341,24900.0
2011-05-26 14:30:00,19.8,19.9,19.78,19.79,49800.0,13.4409,13.5088,13.4273,13.4341,49800.0
2011-05-26 15:00:00,19.79,19.82,19.78,19.79,41400.0,13.4341,13.4545,13.4273,13.4341,41400.0
2011-05-26 15:30:00,19.8,19.85,19.76,19.82,160200.0,13.4409,13.4748,13.4137,13.4545,160200.0
2011-05-27 09:30:00,19.91,20.05,19.88,20.05,18200.0,13.5155,13.6106,13.4952,13.6106,18200.0
2011-05-27 10:00:00,20.04,20.04,19.93,19.99,8800.0,13.6038,13.6038,13.5291,13.5699,8800.0
2011-05-27 10:30:00,20.01,20.21,19.98,20.18,11500.0,13.5834,13.7192,13.5631,13.6988,11500.0
2011-05-27 11:00:00,20.18,20.25,20.14,20.24,22900.0,13.6988,13.7464,13.6717,13.7396,22900.0
2011-05-27 11:30:00,20.23,20.26,20.23,20.25,12600.0,13.7328,13.7531,13.7328,13.7464,12600.0
2011-05-27 12:00:00,20.24,20.25,20.19,20.2,25300.0,13.7396,13.7464,13.7056,13.7124,25300.0
2011-05-27 12:30:00,20.2,20.23,20.2,20.23,11400.0,13.7124,13.7328,13.7124,13.7328,11400.0
2011-05-27 13:00:00,20.23,20.27,20.23,20.26,12300.0,13.7328,13.7599,13.7328,13.7531,12300.0
2011-05-27 13:30:00,20.27,20.28,20.26,20.27,7500.0,13.7599,13.7667,13.7531,13.7599,7500.0
2011-05-27 14:00:00,20.27,20.3,20.25,20.3,9800.0,13.7599,13.7803,13.7464,13.7803,9800.0
2011-05-27 14:30:00,20.29,20.3,20.23,20.24,32800.0,13.7735,13.7803,13.7328,13.7396,32800.0
2011-05-27 15:00:00,20.24,20.31,20.23,20.3,27500.0,13.7396,13.7871,13.7328,13.7803,27500.0
2011-05-27 15:30:00,20.3,20.35,20.29,20.33,59100.0,13.7803,13.8142,13.7735,13.8007,59100.0
2011-05-31 09:30:00,20.51,20.84,20.51,20.6,32900.0,13.9228,14.1469,13.9228,13.9839,32900.0
2011-05-31 10:00:00,20.6,20.67,20.59,20.63,25100.0,13.9839,14.0315,13.9772,14.0043,25100.0
2011-05-31 10:30:00,20.62,20.68,20.6,20.62,17800.0,13.9975,14.0383,13.9839,13.9975,17800.0
2011-05-31 11:00:00,20.61,20.76,20.57,20.76,20700.0,13.9907,14.0926,13.9636,14.0926,20700.0
2011-05-31 11:30:00,20.76,20.78,20.7,20.7,23100.0,14.0926,14.1061,14.0518,14.0518,23100.0
2011-05-31 12:00:00,20.7,20.75,20.66,20.67,22800.0,14.0518,14.0858,14.0247,14.0315,22800.0
2011-05-31 12:30:00,20.67,20.74,20.65,20.73,15600.0,14.0315,14.079,14.0179,14.0722,15600.0
2011-05-31 13:00:00,20.72,20.8,20.72,20.77,37200.0,14.0654,14.1197,14.0654,14.0993,37200.0
2011-05-31 13:30:00,20.77,20.78,20.68,20.73,48100.0,14.0993,14.1061,14.0383,14.0722,48100.0
2011-05-31 14:00:00,20.74,20.75,20.7,20.7,25500.0,14.079,14.0858,14.0518,14.0518,25500.0
2011-05-31 14:30:00,20.7,20.76,20.7,20.75,34100.0,14.0518,14.0926,14.0518,14.0858,34100.0
2011-05-31 15:00:00,20.75,20.75,20.7,20.73,57200.0,14.0858,14.0858,14.0518,14.0722,57200.0
2011-05-31 15:30:00,20.74,20.87,20.72,20.86,135800.0,14.079,14.1672,14.0654,14.1604,135800.0
2011-06-01 09:30:00,20.78,20.8,20.51,20.58,44600.0,14.1061,14.1197,13.9228,13.9704,44600.0
2011-06-01 10:00:00,20.56,20.56,20.2,20.26,47500.0,13.9568,13.9568,13.7124,13.7531,47500.0
2011-06-01 10:30:00,20.27,20.28,20.19,20.25,46400.0,13.7599,13.7667,13.7056,13.7464,46400.0
2011-06-01 11:00:00,20.25,20.25,20.16,20.17,26100.0,13.7464,13.7464,13.6853,13.692,26100.0
2011-06-01 11:30:00,20.17,20.26,20.11,20.25,36200.0,13.692,13.7531,13.6513,13.7464,36200.0
2011-06-01 12:00:00,20.25,20.25,20.14,20.17,43400.0,13.7464,13.7464,13.6717,13.692,43400.0
2011-06-01 12:30:00,20.17,20.22,20.17,20.19,27700.0,13.692,13.726,13.692,13.7056,27700.0
2011-06-01 13:00:00,20.19,20.19,20.08,20.12,27100.0,13.7056,13.7056,13.631,13.6581,27100.0
2011-06-01 13:30:00,20.11,20.19,20.09,20.19,11700.0,13.6513,13.7056,13.6377,13.7056,11700.0
2011-06-01 14:00:00,20.17,20.17,20.09,20.11,37800.0,13.692,13.692,13.6377,13.6513,37800.0
2011-06-01 14:30:00,20.11,20.12,20.02,20.06,61100.0,13.6513,13.6581,13.5902,13.6174,61100.0
2011-06-01 15:00:00,20.06,20.12,20.04,20.07,65600.0,13.6174,13.6581,13.6038,13.6242,65600.0
2011-06-01 15:30:00,20.07,20.07,19.82,19.88,212600.0,13.6242,13.6242,13.4545,13.4952,212600.0
2011-06-02 09:30:00,19.87,20.03,19.73,19.77,68200.0,13.4884,13.597,13.3934,13.4205,68200.0
2011-06-02 10:00:00,19.77,19.82,19.61,19.69,54200.0,13.4205,13.4545,13.3119,13.3662,54200.0
2011-06-02 10:30:00,19.69,19.82,19.66,19.71,28700.0,13.3662,13.4545,13.3458,13.3798,28700.0
2011-06-02 11:00:00,19.7,19.74,19.57,19.57,31300.0,13.373,13.4001,13.2847,13.2847,31300.0
2011-06-02 11:30:00,19.57,19.66,19.49,19.65,35000.0,13.2847,13.3458,13.2304,13.3391,35000.0
2011-06-02 12:00:00,19.65,19.72,19.63,19.7,34400.0,13.3391,13.3866,13.3255,13.373,34400.0
2011-06-02 12:30:00,19.7,19.8,19.64,19.8,30100.0,13.373,13.4409,13.3323,13.4409,30100.0
2011-06-02 13:00:00,19.8,19.82,19.79,19.81,34500.0,13.4409,13.4545,13.4341,13.4477,34500.0
2011-06-02 13:30:00,19.81,19.81,19.63,19.63,121000.0,13.4477,13.4477,13.3255,13.3255,121000.0
2011-06-02 14:00:00,19.63,19.75,19.63,19.71,53000.0,13.3255,13.4069,13.3255,13.3798,53000.0
2011-06-02 14:30:00,19.71,19.77,19.71,19.77,61000.0,13.3798,13.4205,13.3798,13.4205,61000.0
2011-06-02 15:00:00,19.77,19.86,19.77,19.83,160200.0,13.4205,13.4816,13.4205,13.4612,160200.0
2011-06-02 15:30:00,19.84,19.92,19.79,19.85,292400.0,13.468,13.5223,13.4341,13.4748,292400.0
2011-06-03 09:30:00,19.73,19.96,19.51,19.96,146900.0,13.3934,13.5495,13.244,13.5495,146900.0
2011-06-03 10:00:00,19.97,20.37,19.97,20.07,130900.0,13.5563,13.8278,13.5563,13.6242,130900.0
2011-06-03 10:30:00,20.08,20.2,20.06,20.06,66100.0,13.631,13.7124,13.6174,13.6174,66100.0
2011-06-03 11:00:00,20.07,20.13,19.97,19.97,47700.0,13.6242,13.6649,13.5563,13.5563,47700.0
2011-06-03 11:30:00,19.97,19.97,19.88,19.91,40900.0,13.5563,13.5563,13.4952,13.5155,40900.0
2011-06-03 12:00:00,19.91,19.91,19.82,19.85,34000.0,13.5155,13.5155,13.4545,13.4748,34000.0
2011-06-03 12:30:00,19.85,19.94,19.84,19.91,24200.0,13.4748,13.5359,13.468,13.5155,24200.0
2011-06-03 13:00:00,19.91,19.91,19.79,19.8,30900.0,13.5155,13.5155,13.4341,13.4409,30900.0
2011-06-03 13:30:00,19.8,19.81,19.74,19.76,35300.0,13.4409,13.4477,13.4001,13.4137,35300.0
2011-06-03 14:00:00,19.75,19.79,19.73,19.73,53100.0,13.4069,13.4341,13.3934,13.3934,53100.0
2011-06-03 14:30:00,19.74,19.77,19.73,19.74,52800.0,13.4001,13.4205,13.3934,13.4001,52800.0
2011-06-03 15:00:00,19.74,19.78,19.72,19.75,102800.0,13.4001,13.4273,13.3866,13.4069,102800.0
2011-06-03 15:30:00,19.75,19.77,19.66,19.68,206300.0,13.4069,13.4205,13.3458,13.3594,206300.0
2011-06-06 09:30:00,19.63,19.82,19.55,19.63,62600.0,13.3255,13.4545,13.2712,13.3255,62600.0
2011-06-06 10:00:00,19.64,19.65,19.39,19.61,57100.0,13.3323,13.3391,13.1626,13.3119,57100.0
2011-06-06 10:30:00,19.6,19.7,19.6,19.7,24800.0,13.3051,13.373,13.3051,13.373,24800.0
2011-06-06 11:00:00,19.69,19.81,19.69,19.8,18700.0,13.3662,13.4477,13.3662,13.4409,18700.0
2011-06-06 11:30:00,19.79,19.8,19.73,19.74,20500.0,13.4341,13.4409,13.3934,13.4001,20500.0
2011-06-06 12:00:00,19.73,19.76,19.7,19.74,30700.0,13.3934,13.4137,13.373,13.4001,30700.0
2011-06-06 12:30:00,19.73,19.75,19.66,19.71,15600.0,13.3934,13.4069,13.3458,13.3798,15600.0
2011-06-06 13:00:00,19.71,19.72,19.64,19.66,23900.0,13.3798,13.3866,13.3323,13.3458,23900.0
2011-06-06 13:30:00,19.66,19.78,19.63,19.75,75500.0,13.3458,13.4273,13.3255,13.4069,75500.0
2011-06-06 14:00:00,19.76,19.79,19.72,19.76,24800.0,13.4137,13.4341,13.3866,13.4137,24800.0
2011-06-06 14:30:00,19.75,19.79,19.69,19.76,32300.0,13.4069,13.4341,13.3662,13.4137,32300.0
2011-06-06 15:00:00,19.75,19.76,19.64,19.66,176900.0,13.4069,13.4137,13.3323,13.3458,176900.0
2011-06-06 15:30:00,19.66,19.72,19.61,19.65,134800.0,13.3458,13.3866,13.3119,13.3391,134800.0
2011-06-07 09:30:00,19.82,19.94,19.72,19.94,26300.0,13.4545,13.5359,13.3866,13.5359,26300.0
2011-06-07 10:00:00,19.94,20.05,19.76,19.76,33600.0,13.5359,13.6106,13.4137,13.4137,33600.0
2011-06-07 10:30:00,19.77,19.97,19.74,19.96,41200.0,13.4205,13.5563,13.4001,13.5495,41200.0
2011-06-07 11:00:00,19.98,19.99,19.88,19.88,42700.0,13.5631,13.5699,13.4952,13.4952,42700.0
2011-06-07 11:30:00,19.88,19.99,19.86,19.96,17400.0,13.4952,13.5699,13.4816,13.5495,17400.0
2011-06-07 12:00:00,19.98,19.99,19.89,19.96,12000.0,13.5631,13.5699,13.502,13.5495,12000.0
2011-06-07 12:30:00,19.96,19.96,19.88,19.9,16600.0,13.5495,13.5495,13.4952,13.5088,16600.0
2011-06-07 13:00:00,19.89,19.9,19.81,19.81,16900.0,13.502,13.5088,13.4477,13.4477,16900.0
2011-06-07 13:30:00,19.81,19.86,19.78,19.78,30200.0,13.4477,13.4816,13.4273,13.4273,30200.0
2011-06-07 14:00:00,19.78,19.79,19.76,19.76,32700.0,13.4273,13.4341,13.4137,13.4137,32700.0
2011-06-07 14:30:00,19.76,19.77,19.72,19.75,39600.0,13.4137,13.4205,13.3866,13.4069,39600.0
2011-06-07 15:00:00,19.76,19.76,19.7,19.71,40200.0,13.4137,13.4137,13.373,13.3798,40200.0
2011-06-07 15:30:00,19.71,19.71,19.62,19.63,122700.0,13.3798,13.3798,13.3187,13.3255,122700.0
2011-06-08 09:30:00,19.57,19.79,19.54,19.67,21500.0,13.2847,13.4341,13.2644,13.3526,21500.0
2011-06-08 10:00:00,19.69,19.83,19.68,19.74,16900.0,13.3662,13.4612,13.3594,13.4001,16900.0
2011-06-08 10:30:00,19.73,19.84,19.67,19.74,20600.0,13.3934,13.468,13.3526,13.4001,20600.0
2011-06-08 11:00:00,19.76,19.81,19.57,19.6,81100.0,13.4137,13.4477,13.2847,13.3051,81100.0
2011-06-08 11:30:00,19.6,19.62,19.56,19.62,58500.0,13.3051,13.3187,13.278,13.3187,58500.0
2011-06-08 12:00:00,19.63,19.69,19.61,19.63,20900.0,13.3255,13.3662,13.3119,13.3255,20900.0
2011-06-08 12:30:00,19.64,19.69,19.64,19.68,7200.0,13.3323,13.3662,13.3323,13.3594,7200.0
2011-06-08 13:00:00,19.68,19.72,19.63,19.63,14800.0,13.3594,13.3866,13.3255,13.3255,14800.0
2011-06-08 13:30:00,19.65,19.66,19.56,19.6,16200.0,13.3391,13.3458,13.278,13.3051,16200.0
2011-06-08 14:00:00,19.6,19.65,19.5,19.51,19100.0,13.3051,13.3391,13.2372,13.244,19100.0
2011-06-08 14:30:00,19.5,19.7,19.49,19.65,515700.0,13.2372,13.373,13.2304,13.3391,515700.0
2011-06-08 15:00:00,19.63,19.66,19.52,19.55,27500.0,13.3255,13.3458,13.2508,13.2712,27500.0
2011-06-08 15:30:00,19.55,19.66,19.52,19.65,154900.0,13.2712,13.3458,13.2508,13.3391,154900.0
2011-06-09 09:30:00,19.71,19.84,19.61,19.8,23200.0,13.3798,13.468,13.3119,13.4409,23200.0
2011-06-09 10:00:00,19.81,19.81,19.67,19.67,20700.0,13.4477,13.4477,13.3526,13.3526,20700.0
2011-06-09 10:30:00,19.69,19.83,19.69,19.83,19800.0,13.3662,13.4612,13.3662,13.4612,19800.0
2011-06-09 11:00:00,19.81,19.82,19.69,19.72,14100.0,13.4477,13.4545,13.3662,13.3866,14100.0
2011-06-09 11:30:00,19.72,19.84,19.71,19.82,8800.0,13.3866,13.468,13.3798,13.4545,8800.0
2011-06-09 12:00:00,19.8,19.89,19.79,19.82,16900.0,13.4409,13.502,13.4341,13.4545,16900.0
2011-06-09 12:30:00,19.82,19.87,19.82,19.85,9500.0,13.4545,13.4884,13.4545,13.4748,9500.0
2011-06-09 13:00:00,19.86,19.9,19.85,19.89,5700.0,13.4816,13.5088,13.4748,13.502,5700.0
2011-06-09 13:30:00,19.89,19.93,19.87,19.91,8400.0,13.502,13.5291,13.4884,13.5155,8400.0
2011-06-09 14:00:00,19.89,19.9,19.82,19.87,8400.0,13.502,13.5088,13.4545,13.4884,8400.0
2011-06-09 14:30:00,19.86,19.91,19.83,19.9,9400.0,13.4816,13.5155,13.4612,13.5088,9400.0
2011-06-09 15:00:00,19.89,19.93,19.81,19.82,23900.0,13.502,13.5291,13.4477,13.4545,23900.0
2011-06-09 15:30:00,19.83,19.83,19.73,19.76,56500.0,13.4612,13.4612,13.3934,13.4137,56500.0
2011-06-10 09:30:00,19.62,19.76,19.62,19.66,32000.0,13.3187,13.4137,13.3187,13.3458,32000.0
2011-06-10 10:00:00,19.65,19.67,19.51,19.53,35500.0,13.3391,13.3526,13.244,13.2576,35500.0
2011-06-10 10:30:00,19.54,19.54,19.44,19.45,44800.0,13.2644,13.2644,13.1965,13.2033,44800.0
2011-06-10 11:00:00,19.45,19.48,19.37,19.46,23400.0,13.2033,13.2237,13.149,13.2101,23400.0
2011-06-10 11:30:00,19.45,19.46,19.4,19.43,23400.0,13.2033,13.2101,13.1693,13.1897,23400.0
2011-06-10 12:00:00,19.43,19.45,19.37,19.38,19800.0,13.1897,13.2033,13.149,13.1558,19800.0
2011-06-10 12:30:00,19.37,19.4,19.35,19.36,44400.0,13.149,13.1693,13.1354,13.1422,44400.0
2011-06-10 13:00:00,19.36,19.37,19.27,19.29,52600.0,13.1422,13.149,13.0811,13.0947,52600.0
2011-06-10 13:30:00,19.28,19.28,19.14,19.18,26100.0,13.0879,13.0879,12.9928,13.02,26100.0
2011-06-10 14:00:00,19.19,19.53,19.19,19.48,155700.0,13.0268,13.2576,13.0268,13.2237,155700.0
2011-06-10 14:30:00,19.47,19.68,19.47,19.66,120500.0,13.2169,13.3594,13.2169,13.3458,120500.0
2011-06-10 15:00:00,19.66,19.69,19.53,19.54,50700.0,13.3458,13.3662,13.2576,13.2644,50700.0
2011-06-10 15:30:00,19.55,19.58,19.46,19.55,160400.0,13.2712,13.2915,13.2101,13.2712,160400.0
2011-06-13 09:30:00,19.58,19.61,19.47,19.55,25400.0,13.2915,13.3119,13.2169,13.2712,25400.0
2011-06-13 10:00:00,19.55,19.55,19.39,19.55,30500.0,13.2712,13.2712,13.1626,13.2712,30500.0
2011-06-13 10:30:00,19.53,19.66,19.51,19.59,21600.0,13.2576,13.3458,13.244,13.2983,21600.0
2011-06-13 11:00:00,19.6,19.63,19.55,19.61,13500.0,13.3051,13.3255,13.2712,13.3119,13500.0
2011-06-13 11:30:00,19.59,19.62,19.49,19.49,32900.0,13.2983,13.3187,13.2304,13.2304,32900.0
2011-06-13 12:00:00,19.49,19.52,19.43,19.45,13200.0,13.2304,13.2508,13.1897,13.2033,13200.0
2011-06-13 12:30:00,19.46,19.51,19.41,19.46,64000.0,13.2101,13.244,13.1761,13.2101,64000.0
2011-06-13 13:00:00,19.46,19.51,19.44,19.5,94100.0,13.2101,13.244,13.1965,13.2372,94100.0
2011-06-13 13:30:00,19.5,19.67,19.5,19.67,37400.0,13.2372,13.3526,13.2372,13.3526,37400.0
2011-06-13 14:00:00,19.67,19.72,19.62,19.62,51000.0,13.3526,13.3866,13.3187,13.3187,51000.0
2011-06-13 14:30:00,19.62,19.65,19.59,19.6,80500.0,13.3187,13.3391,13.2983,13.3051,80500.0
2011-06-13 15:00:00,19.6,19.63,19.57,19.6,69800.0,13.3051,13.3255,13.2847,13.3051,69800.0
2011-06-13 15:30:00,19.6,19.6,19.5,19.51,243700.0,13.3051,13.3051,13.2372,13.244,243700.0
2011-06-14 09:30:00,19.72,19.89,19.57,19.85,33100.0,13.3866,13.502,13.2847,13.4748,33100.0
2011-06-14 10:00:00,19.87,19.94,19.7,19.91,49400.0,13.4884,13.5359,13.373,13.5155,49400.0
2011-06-14 10:30:00,19.93,20.07,19.93,19.99,41500.0,13.5291,13.6242,13.5291,13.5699,41500.0
2011-06-14 11:00:00,19.98,20.08,19.89,20.05,50100.0,13.5631,13.631,13.502,13.6106,50100.0
2011-06-14 11:30:00,20.06,20.32,20.06,20.32,34700.0,13.6174,13.7939,13.6174,13.7939,34700.0
2011-06-14 12:00:00,20.31,20.37,20.24,20.37,48600.0,13.7871,13.8278,13.7396,13.8278,48600.0
2011-06-14 12:30:00,20.37,20.55,20.35,20.54,72100.0,13.8278,13.95,13.8142,13.9432,72100.0
2011-06-14 13:00:00,20.54,20.57,20.5,20.54,35700.0,13.9432,13.9636,13.9161,13.9432,35700.0
2011-06-14 13:30:00,20.54,20.55,20.37,20.37,64600.0,13.9432,13.95,13.8278,13.8278,64600.0
2011-06-14 14:00:00,20.37,20.39,20.26,20.38,92300.0,13.8278,13.8414,13.7531,13.8346,92300.0
2011-06-14 14:30:00,20.37,20.47,20.37,20.42,73200.0,13.8278,13.8957,13.8278,13.8618,73200.0
2011-06-14 15:00:00,20.42,20.46,20.4,20.41,77200.0,13.8618,13.8889,13.8482,13.855,77200.0
2011-06-14 15:30:00,20.41,20.48,20.39,20.46,255200.0,13.855,13.9025,13.8414,13.8889,255200.0
2011-06-15 09:30:00,20.24,20.29,20.02,20.03,37100.0,13.7396,13.7735,13.5902,13.597,37100.0
2011-06-15 10:00:00,20.01,20.15,19.99,20.1,28400.0,13.5834,13.6785,13.5699,13.6445,28400.0
2011-06-15 10:30:00,20.11,20.13,20.05,20.1,37700.0,13.6513,13.6649,13.6106,13.6445,37700.0
2011-06-15 11:00:00,20.08,20.08,19.99,20.05,26800.0,13.631,13.631,13.5699,13.6106,26800.0
2011-06-15 11:30:00,20.05,20.05,19.88,20.03,65500.0,13.6106,13.6106,13.4952,13.597,65500.0
2011-06-15 12:00:00,20.01,20.04,19.86,19.97,30600.0,13.5834,13.6038,13.4816,13.5563,30600.0
2011-06-15 12:30:00,19.98,20.07,19.9,19.92,21000.0,13.5631,13.6242,13.5088,13.5223,21000.0
2011-06-15 13:00:00,19.94,19.99,19.85,19.89,45300.0,13.5359,13.5699,13.4748,13.502,45300.0
2011-06-15 13:30:00,19.9,19.92,19.8,19.9,34500.0,13.5088,13.5223,13.4409,13.5088,34500.0
2011-06-15 14:00:00,19.9,19.97,19.84,19.84,43400.0,13.5088,13.5563,13.468,13.468,43400.0
2011-06-15 14:30:00,19.85,19.99,19.83,19.91,60200.0,13.4748,13.5699,13.4612,13.5155,60200.0
2011-06-15 15:00:00,19.9,19.94,19.84,19.92,71900.0,13.5088,13.5359,13.468,13.5223,71900.0
2011-06-15 15:30:00,19.93,19.93,19.86,19.86,141700.0,13.5291,13.5291,13.4816,13.4816,141700.0
2011-06-16 09:30:00,19.91,19.99,19.72,19.9,23600.0,13.5155,13.5699,13.3866,13.5088,23600.0
2011-06-16 10:00:00,19.88,20.11,19.8,20.05,24000.0,13.4952,13.6513,13.4409,13.6106,24000.0
2011-06-16 10:30:00,20.07,20.23,20.02,20.13,17000.0,13.6242,13.7328,13.5902,13.6649,17000.0
2011-06-16 11:00:00,20.13,20.15,20.02,20.15,24000.0,13.6649,13.6785,13.5902,13.6785,24000.0
2011-06-16 11:30:00,20.15,20.19,20.1,20.13,14700.0,13.6785,13.7056,13.6445,13.6649,14700.0
2011-06-16 12:00:00,20.14,20.17,20.06,20.09,37800.0,13.6717,13.692,13.6174,13.6377,37800.0
2011-06-16 12:30:00,20.11,20.12,19.98,19.98,16800.0,13.6513,13.6581,13.5631,13.5631,16800.0
2011-06-16 13:00:00,19.98,20.02,19.95,19.96,14900.0,13.5631,13.5902,13.5427,13.5495,14900.0
2011-06-16 13:30:00,19.97,19.97,19.79,19.81,19200.0,13.5563,13.5563,13.4341,13.4477,19200.0
2011-06-16 14:00:00,19.81,19.83,19.75,19.81,26000.0,13.4477,13.4612,13.4069,13.4477,26000.0
2011-06-16 14:30:00,19.81,19.86,19.69,19.79,43400.0,13.4477,13.4816,13.3662,13.4341,43400.0
2011-06-16 15:00:00,19.78,19.91,19.77,19.86,33700.0,13.4273,13.5155,13.4205,13.4816,33700.0
2011-06-16 15:30:00,19.86,19.96,19.86,19.93,103400.0,13.4816,13.5495,13.4816,13.5291,103400.0
2011-06-17 09:30:00,20.13,20.34,20.03,20.18,258600.0,13.6649,13.8074,13.597,13.6988,258600.0
2011-06-17 10:00:00,20.21,20.44,20.21,20.35,31500.0,13.7192,13.8753,13.7192,13.8142,31500.0
2011-06-17 10:30:00,20.34,20.43,20.29,20.37,23300.0,13.8074,13.8685,13.7735,13.8278,23300.0
2011-06-17 11:00:00,20.38,20.38,20.26,20.38,18800.0,13.8346,13.8346,13.7531,13.8346,18800.0
2011-06-17 11:30:00,20.39,20.4,20.29,20.37,17400.0,13.8414,13.8482,13.7735,13.8278,17400.0
2011-06-17 12:00:00,20.36,20.37,20.29,20.33,17200.0,13.821,13.8278,13.7735,13.8007,17200.0
2011-06-17 12:30:00,20.34,20.35,20.22,20.26,28100.0,13.8074,13.8142,13.726,13.7531,28100.0
2011-06-17 13:00:00,20.25,20.26,20.18,20.24,25300.0,13.7464,13.7531,13.6988,13.7396,25300.0
2011-06-17 13:30:00,20.24,20.29,20.19,20.2,16100.0,13.7396,13.7735,13.7056,13.7124,16100.0
2011-06-17 14:00:00,20.19,20.36,20.18,20.36,21000.0,13.7056,13.821,13.6988,13.821,21000.0
2011-06-17 14:30:00,20.36,20.39,20.32,20.38,18700.0,13.821,13.8414,13.7939,13.8346,18700.0
2011-06-17 15:00:00,20.39,20.39,20.17,20.22,27200.0,13.8414,13.8414,13.692,13.726,27200.0
2011-06-17 15:30:00,20.23,20.36,20.2,20.31,73300.0,13.7328,13.821,13.7124,13.7871,73300.0
2011-06-20 09:30:00,20.17,20.43,20.17,20.43,16700.0,13.692,13.8685,13.692,13.8685,16700.0
2011-06-20 10:00:00,20.44,20.44,20.29,20.37,10100.0,13.8753,13.8753,13.7735,13.8278,10100.0
2011-06-20 10:30:00,20.4,20.58,20.4,20.44,11700.0,13.8482,13.9704,13.8482,13.8753,11700.0
2011-06-20 11:00:00,20.45,20.48,20.33,20.43,15500.0,13.8821,13.9025,13.8007,13.8685,15500.0
2011-06-20 11:30:00,20.43,20.6,20.43,20.57,14700.0,13.8685,13.9839,13.8685,13.9636,14700.0
2011-06-20 12:00:00,20.55,20.6,20.52,20.56,15000.0,13.95,13.9839,13.9296,13.9568,15000.0
2011-06-20 12:30:00,20.57,20.6,20.52,20.52,10500.0,13.9636,13.9839,13.9296,13.9296,10500.0
2011-06-20 13:00:00,20.53,20.55,20.47,20.51,14600.0,13.9364,13.95,13.8957,13.9228,14600.0
2011-06-20 13:30:00,20.51,20.51,20.33,20.33,12900.0,13.9228,13.9228,13.8007,13.8007,12900.0
2011-06-20 14:00:00,20.35,20.37,20.29,20.31,11200.0,13.8142,13.8278,13.7735,13.7871,11200.0
2011-06-20 14:30:00,20.31,20.41,20.31,20.39,16300.0,13.7871,13.855,13.7871,13.8414,16300.0
2011-06-20 15:00:00,20.39,20.39,20.3,20.31,15500.0,13.8414,13.8414,13.7803,13.7871,15500.0
2011-06-20 15:30:00,20.32,20.4,20.3,20.36,37400.0,13.7939,13.8482,13.7803,13.821,37400.0
2011-06-21 09:30:00,20.54,20.54,19.82,20.07,206600.0,13.9432,13.9432,13.4545,13.6242,206600.0
2011-06-21 10:00:00,20.07,20.35,20.06,20.33,54400.0,13.6242,13.8142,13.6174,13.8007,54400.0
2011-06-21 10:30:00,20.33,20.51,20.33,20.47,22200.0,13.8007,13.9228,13.8007,13.8957,22200.0
2011-06-21 11:00:00,20.5,20.63,20.49,20.59,11300.0,13.9161,14.0043,13.9093,13.9772,11300.0
2011-06-21 11:30:00,20.6,20.6,20.49,20.49,7600.0,13.9839,13.9839,13.9093,13.9093,7600.0
2011-06-21 12:00:00,20.48,20.55,20.48,20.51,7100.0,13.9025,13.95,13.9025,13.9228,7100.0
2011-06-21 12:30:00,20.52,20.53,20.49,20.49,6500.0,13.9296,13.9364,13.9093,13.9093,6500.0
2011-06-21 13:00:00,20.49,20.5,20.4,20.4,8200.0,13.9093,13.9161,13.8482,13.8482,8200.0
2011-06-21 13:30:00,20.41,20.42,20.35,20.4,11000.0,13.855,13.8618,13.8142,13.8482,11000.0
2011-06-21 14:00:00,20.41,20.55,20.41,20.52,14400.0,13.855,13.95,13.855,13.9296,14400.0
2011-06-21 14:30:00,20.52,20.63,20.52,20.58,37700.0,13.9296,14.0043,13.9296,13.9704,37700.0
2011-06-21 15:00:00,20.58,20.6,20.53,20.55,25300.0,13.9704,13.9839,13.9364,13.95,25300.0
2011-06-21 15:30:00,20.55,20.59,20.47,20.56,76400.0,13.95,13.9772,13.8957,13.9568,76400.0
2011-06-22 09:30:00,20.45,20.53,20.31,20.5,13400.0,13.8821,13.9364,13.7871,13.9161,13400.0
2011-06-22 10:00:00,20.52,20.65,20.43,20.45,10100.0,13.9296,14.0179,13.8685,13.8821,10100.0
2011-06-22 10:30:00,20.45,20.55,20.42,20.54,11900.0,13.8821,13.95,13.8618,13.9432,11900.0
2011-06-22 11:00:00,20.55,20.65,20.52,20.61,15000.0,13.95,14.0179,13.9296,13.9907,15000.0
2011-06-22 11:30:00,20.61,20.61,20.51,20.51,9400.0,13.9907,13.9907,13.9228,13.9228,9400.0
2011-06-22 12:00:00,20.51,20.57,20.51,20.51,8900.0,13.9228,13.9636,13.9228,13.9228,8900.0
2011-06-22 12:30:00,20.51,20.55,20.49,20.52,12300.0,13.9228,13.95,13.9093,13.9296,12300.0
2011-06-22 13:00:00,20.52,20.58,20.5,20.58,7900.0,13.9296,13.9704,13.9161,13.9704,7900.0
2011-06-22 13:30:00,20.59,20.61,20.57,20.58,4600.0,13.9772,13.9907,13.9636,13.9704,4600.0
2011-06-22 14:00:00,20.58,20.59,20.51,20.55,30000.0,13.9704,13.9772,13.9228,13.95,30000.0
2011-06-22 14:30:00,20.53,20.53,20.4,20.43,30700.0,13.9364,13.9364,13.8482,13.8685,30700.0
2011-06-22 15:00:00,20.41,20.49,20.41,20.46,27200.0,13.855,13.9093,13.855,13.8889,27200.0
2011-06-22 15:30:00,20.45,20.45,20.32,20.34,80600.0,13.8821,13.8821,13.7939,13.8074,80600.0
2011-06-23 09:30:00,20.01,20.03,19.69,19.93,47600.0,13.5834,13.597,13.3662,13.5291,47600.0
2011-06-23 10:00:00,19.94,20.11,19.94,20.05,47700.0,13.5359,13.6513,13.5359,13.6106,47700.0
2011-06-23 10:30:00,20.04,20.06,19.86,19.93,33100.0,13.6038,13.6174,13.4816,13.5291,33100.0
2011-06-23 11:00:00,19.92,19.93,19.84,19.89,27300.0,13.5223,13.5291,13.468,13.502,27300.0
2011-06-23 11:30:00,19.9,19.93,19.81,19.85,12600.0,13.5088,13.5291,13.4477,13.4748,12600.0
2011-06-23 12:00:00,19.86,19.89,19.73,19.75,19200.0,13.4816,13.502,13.3934,13.4069,19200.0
2011-06-23 12:30:00,19.76,19.84,19.74,19.83,18000.0,13.4137,13.468,13.4001,13.4612,18000.0
2011-06-23 13:00:00,19.83,19.91,19.83,19.83,19200.0,13.4612,13.5155,13.4612,13.4612,19200.0
2011-06-23 13:30:00,19.84,19.89,19.83,19.89,23600.0,13.468,13.502,13.4612,13.502,23600.0
2011-06-23 14:00:00,19.88,19.93,19.85,19.89,28500.0,13.4952,13.5291,13.4748,13.502,28500.0
2011-06-23 14:30:00,19.89,20.07,19.83,20.07,51300.0,13.502,13.6242,13.4612,13.6242,51300.0
2011-06-23 15:00:00,20.07,20.18,19.98,20.08,62800.0,13.6242,13.6988,13.5631,13.631,62800.0
2011-06-23 15:30:00,20.07,20.15,20.02,20.11,87200.0,13.6242,13.6785,13.5902,13.6513,87200.0
2011-06-24 09:30:00,20.18,20.23,19.95,20.02,13400.0,13.6988,13.7328,13.5427,13.5902,13400.0
2011-06-24 10:00:00,20.03,20.03,19.79,19.8,15400.0,13.597,13.597,13.4341,13.4409,15400.0
2011-06-24 10:30:00,19.8,19.96,19.78,19.95,20200.0,13.4409,13.5495,13.4273,13.5427,20200.0
2011-06-24 11:00:00,19.96,20.02,19.95,20.02,19100.0,13.5495,13.5902,13.5427,13.5902,19100.0
2011-06-24 11:30:00,20.02,20.05,19.97,19.97,6100.0,13.5902,13.6106,13.5563,13.5563,6100.0
2011-06-24 12:00:00,19.98,19.98,19.9,19.94,12500.0,13.5631,13.5631,13.5088,13.5359,12500.0
2011-06-24 12:30:00,19.94,19.97,19.87,19.9,5700.0,13.5359,13.5563,13.4884,13.5088,5700.0
2011-06-24 13:00:00,19.91,19.92,19.85,19.9,11500.0,13.5155,13.5223,13.4748,13.5088,11500.0
2011-06-24 13:30:00,19.89,19.93,19.86,19.88,14700.0,13.502,13.5291,13.4816,13.4952,14700.0
2011-06-24 14:00:00,19.9,19.91,19.87,19.9,10600.0,13.5088,13.5155,13.4884,13.5088,10600.0
2011-06-24 14:30:00,19.9,19.9,19.82,19.87,19200.0,13.5088,13.5088,13.4545,13.4884,19200.0
2011-06-24 15:00:00,19.86,19.89,19.84,19.86,17700.0,13.4816,13.502,13.468,13.4816,17700.0
2011-06-24 15:30:00,19.86,19.98,19.85,19.95,144500.0,13.4816,13.5631,13.4748,13.5427,144500.0
2011-06-27 09:30:00,19.91,20.18,19.8,20.17,33300.0,13.5155,13.6988,13.4409,13.692,33300.0
2011-06-27 10:00:00,20.17,20.33,20.11,20.31,112600.0,13.692,13.8007,13.6513,13.7871,112600.0
2011-06-27 10:30:00,20.3,20.31,20.09,20.13,80500.0,13.7803,13.7871,13.6377,13.6649,80500.0
2011-06-27 11:00:00,20.13,20.21,20.1,20.16,54700.0,13.6649,13.7192,13.6445,13.6853,54700.0
2011-06-27 11:30:00,20.17,20.17,20.1,20.12,19200.0,13.692,13.692,13.6445,13.6581,19200.0
2011-06-27 12:00:00,20.13,20.15,20.01,20.02,16500.0,13.6649,13.6785,13.5834,13.5902,16500.0
2011-06-27 12:30:00,20.03,20.06,20.0,20.0,9300.0,13.597,13.6174,13.5766,13.5766,9300.0
2011-06-27 13:00:00,19.99,20.01,19.96,19.96,12300.0,13.5699,13.5834,13.5495,13.5495,12300.0
2011-06-27 13:30:00,19.95,19.95,19.89,19.93,10800.0,13.5427,13.5427,13.502,13.5291,10800.0
2011-06-27 14:00:00,19.94,20.08,19.93,20.04,18200.0,13.5359,13.631,13.5291,13.6038,18200.0
2011-06-27 14:30:00,20.05,20.12,20.05,20.08,25700.0,13.6106,13.6581,13.6106,13.631,25700.0
2011-06-27 15:00:00,20.08,20.12,20.07,20.09,73500.0,13.631,13.6581,13.6242,13.6377,73500.0
2011-06-27 15:30:00,20.1,20.16,20.06,20.08,127900.0,13.6445,13.6853,13.6174,13.631,127900.0
2011-06-28 09:30:00,20.16,20.23,20.04,20.07,25700.0,13.6853,13.7328,13.6038,13.6242,25700.0
2011-06-28 10:00:00,20.06,20.17,20.06,20.14,13800.0,13.6174,13.692,13.6174,13.6717,13800.0
2011-06-28 10:30:00,20.14,20.22,20.13,20.14,29400.0,13.6717,13.726,13.6649,13.6717,29400.0
2011-06-28 11:00:00,20.14,20.25,20.07,20.19,57700.0,13.6717,13.7464,13.6242,13.7056,57700.0
2011-06-28 11:30:00,20.19,20.34,20.18,20.34,20300.0,13.7056,13.8074,13.6988,13.8074,20300.0
2011-06-28 12:00:00,20.34,20.39,20.33,20.36,10200.0,13.8074,13.8414,13.8007,13.821,10200.0
2011-06-28 12:30:00,20.36,20.48,20.35,20.48,14400.0,13.821,13.9025,13.8142,13.9025,14400.0
2011-06-28 13:00:00,20.47,20.53,20.44,20.51,15900.0,13.8957,13.9364,13.8753,13.9228,15900.0
2011-06-28 13:30:00,20.51,20.58,20.48,20.57,21200.0,13.9228,13.9704,13.9025,13.9636,21200.0
2011-06-28 14:00:00,20.57,20.64,20.55,20.63,26900.0,13.9636,14.0111,13.95,14.0043,26900.0
2011-06-28 14:30:00,20.63,20.64,20.58,20.59,36100.0,14.0043,14.0111,13.9704,13.9772,36100.0
2011-06-28 15:00:00,20.59,20.59,20.5,20.51,50600.0,13.9772,13.9772,13.9161,13.9228,50600.0
2011-06-28 15:30:00,20.51,20.56,20.46,20.56,88400.0,13.9228,13.9568,13.8889,13.9568,88400.0
2011-06-29 09:30:00,20.74,20.8,20.62,20.69,60700.0,14.079,14.1197,13.9975,14.045,60700.0
2011-06-29 10:00:00,20.7,20.71,20.52,20.54,13000.0,14.0518,14.0586,13.9296,13.9432,13000.0
2011-06-29 10:30:00,20.54,20.65,20.54,20.63,9700.0,13.9432,14.0179,13.9432,14.0043,9700.0
2011-06-29 11:00:00,20.62,20.69,20.62,20.65,10400.0,13.9975,14.045,13.9975,14.0179,10400.0
2011-06-29 11:30:00,20.65,20.68,20.62,20.68,9000.0,14.0179,14.0383,13.9975,14.0383,9000.0
2011-06-29 12:00:00,20.67,20.82,20.67,20.82,15000.0,14.0315,14.1333,14.0315,14.1333,15000.0
2011-06-29 12:30:00,20.82,20.87,20.82,20.86,17800.0,14.1333,14.1672,14.1333,14.1604,17800.0
2011-06-29 13:00:00,20.88,20.92,20.85,20.86,26100.0,14.174,14.2012,14.1537,14.1604,26100.0
2011-06-29 13:30:00,20.86,20.95,20.86,20.88,18700.0,14.1604,14.2215,14.1604,14.174,18700.0
2011-06-29 14:00:00,20.89,20.9,20.79,20.81,35500.0,14.1808,14.1876,14.1129,14.1265,35500.0
2011-06-29 14:30:00,20.8,20.88,20.78,20.85,32000.0,14.1197,14.174,14.1061,14.1537,32000.0
2011-06-29 15:00:00,20.86,20.95,20.8,20.94,53700.0,14.1604,14.2215,14.1197,14.2147,53700.0
2011-06-29 15:30:00,20.95,20.99,20.89,20.96,116200.0,14.2215,14.2487,14.1808,14.2283,116200.0
2011-06-30 09:30:00,21.0,21.0,20.84,20.94,18000.0,14.2555,14.2555,14.1469,14.2147,18000.0
2011-06-30 10:00:00,20.95,21.07,20.95,21.07,13900.0,14.2215,14.303,14.2215,14.303,13900.0
2011-06-30 10:30:00,21.08,21.14,21.03,21.11,11600.0,14.3098,14.3505,14.2758,14.3301,11600.0
2011-06-30 11:00:00,21.1,21.17,21.1,21.15,12400.0,14.3234,14.3709,14.3234,14.3573,12400.0
2011-06-30 11:30:00,21.15,21.19,21.11,21.17,16900.0,14.3573,14.3845,14.3301,14.3709,16900.0
2011-06-30 12:00:00,21.18,21.23,21.18,21.19,14500.0,14.3777,14.4116,14.3777,14.3845,14500.0
2011-06-30 12:30:00,21.19,21.2,21.15,21.19,10500.0,14.3845,14.3912,14.3573,14.3845,10500.0
2011-06-30 13:00:00,21.19,21.23,21.11,21.11,11900.0,14.3845,14.4116,14.3301,14.3301,11900.0
2011-06-30 13:30:00,21.1,21.2,21.09,21.19,9900.0,14.3234,14.3912,14.3166,14.3845,9900.0
2011-06-30 14:00:00,21.19,21.22,21.14,21.14,16600.0,14.3845,14.4048,14.3505,14.3505,16600.0
2011-06-30 14:30:00,21.15,21.18,21.08,21.13,19200.0,14.3573,14.3777,14.3098,14.3437,19200.0
2011-06-30 15:00:00,21.14,21.14,21.04,21.11,30800.0,14.3505,14.3505,14.2826,14.3301,30800.0
2011-06-30 15:30:00,21.11,21.14,21.01,21.03,98800.0,14.3301,14.3505,14.2623,14.2758,98800.0
2011-07-01 09:30:00,21.05,21.31,21.05,21.29,33500.0,14.2894,14.4659,14.2894,14.4523,33500.0
2011-07-01 10:00:00,21.32,21.53,21.3,21.48,34000.0,14.4727,14.6153,14.4591,14.5813,34000.0
2011-07-01 10:30:00,21.47,21.5,21.37,21.4,32700.0,14.5745,14.5949,14.5066,14.527,32700.0
2011-07-01 11:00:00,21.37,21.37,21.32,21.36,11400.0,14.5066,14.5066,14.4727,14.4999,11400.0
2011-07-01 11:30:00,21.37,21.43,21.32,21.43,19200.0,14.5066,14.5474,14.4727,14.5474,19200.0
2011-07-01 12:00:00,21.42,21.54,21.42,21.54,22800.0,14.5406,14.622,14.5406,14.622,22800.0
2011-07-01 12:30:00,21.53,21.57,21.52,21.55,27100.0,14.6153,14.6424,14.6085,14.6288,27100.0
2011-07-01 13:00:00,21.56,21.58,21.53,21.57,14600.0,14.6356,14.6492,14.6153,14.6424,14600.0
2011-07-01 13:30:00,21.58,21.68,21.58,21.63,26400.0,14.6492,14.7171,14.6492,14.6831,26400.0
2011-07-01 14:00:00,21.62,21.62,21.54,21.54,53700.0,14.6764,14.6764,14.622,14.622,53700.0
2011-07-01 14:30:00,21.54,21.65,21.54,21.65,22200.0,14.622,14.6967,14.622,14.6967,22200.0
2011-07-01 15:00:00,21.66,21.68,21.6,21.61,25700.0,14.7035,14.7171,14.6628,14.6696,25700.0
2011-07-01 15:30:00,21.61,21.66,21.58,21.61,152100.0,14.6696,14.7035,14.6492,14.6696,152100.0
2011-07-05 09:30:00,21.58,21.6,21.28,21.28,23800.0,14.6492,14.6628,14.4455,14.4455,23800.0
2011-07-05 10:00:00,21.25,21.41,21.24,21.35,19000.0,14.4252,14.5338,14.4184,14.4931,19000.0
2011-07-05 10:30:00,21.35,21.37,21.22,21.23,24500.0,14.4931,14.5066,14.4048,14.4116,24500.0
2011-07-05 11:00:00,21.23,21.31,21.22,21.3,30800.0,14.4116,14.4659,14.4048,14.4591,30800.0
2011-07-05 11:30:00,21.29,21.32,21.22,21.29,61300.0,14.4523,14.4727,14.4048,14.4523,61300.0
2011-07-05 12:00:00,21.3,21.44,21.29,21.44,18600.0,14.4591,14.5542,14.4523,14.5542,18600.0
2011-07-05 12:30:00,21.44,21.44,21.33,21.36,32900.0,14.5542,14.5542,14.4795,14.4999,32900.0
2011-07-05 13:00:00,21.35,21.36,21.3,21.36,12000.0,14.4931,14.4999,14.4591,14.4999,12000.0
2011-07-05 13:30:00,21.36,21.44,21.35,21.43,13700.0,14.4999,14.5542,14.4931,14.5474,13700.0
2011-07-05 14:00:00,21.44,21.44,21.31,21.35,35800.0,14.5542,14.5542,14.4659,14.4931,35800.0
2011-07-05 14:30:00,21.35,21.39,21.3,21.32,19500.0,14.4931,14.5202,14.4591,14.4727,19500.0
2011-07-05 15:00:00,21.32,21.36,21.3,21.35,26200.0,14.4727,14.4999,14.4591,14.4931,26200.0
2011-07-05 15:30:00,21.36,21.37,21.27,21.35,66800.0,14.4999,14.5066,14.4388,14.4931,66800.0
2011-07-06 09:30:00,21.26,21.26,20.93,20.95,98000.0,14.432,14.432,14.208,14.2215,98000.0
2011-07-06 10:00:00,20.95,21.01,20.83,21.01,54900.0,14.2215,14.2623,14.1401,14.2623,54900.0
2011-07-06 10:30:00,21.01,21.05,20.94,21.02,25600.0,14.2623,14.2894,14.2147,14.2691,25600.0
2011-07-06 11:00:00,21.04,21.06,20.95,21.0,30900.0,14.2826,14.2962,14.2215,14.2555,30900.0
2011-07-06 11:30:00,20.99,21.16,20.96,21.13,18600.0,14.2487,14.3641,14.2283,14.3437,18600.0
2011-07-06 12:00:00,21.15,21.16,21.11,21.11,19900.0,14.3573,14.3641,14.3301,14.3301,19900.0
2011-07-06 12:30:00,21.12,21.19,21.12,21.18,14400.0,14.3369,14.3845,14.3369,14.3777,14400.0
2011-07-06 13:00:00,21.19,21.21,21.15,21.16,17500.0,14.3845,14.398,14.3573,14.3641,17500.0
2011-07-06 13:30:00,21.16,21.26,21.16,21.26,11500.0,14.3641,14.432,14.3641,14.432,11500.0
2011-07-06 14:00:00,21.24,21.29,21.2,21.28,12700.0,14.4184,14.4523,14.3912,14.4455,12700.0
2011-07-06 14:30:00,21.28,21.32,21.25,21.28,13500.0,14.4455,14.4727,14.4252,14.4455,13500.0
2011-07-06 15:00:00,21.27,21.34,21.27,21.34,18900.0,14.4388,14.4863,14.4388,14.4863,18900.0
2011-07-06 15:30:00,21.33,21.36,21.29,21.33,73800.0,14.4795,14.4999,14.4523,14.4795,73800.0
2011-07-07 09:30:00,21.61,21.65,21.39,21.59,37000.0,14.6696,14.6967,14.5202,14.656,37000.0
2011-07-07 10:00:00,21.59,21.68,21.58,21.65,23400.0,14.656,14.7171,14.6492,14.6967,23400.0
2011-07-07 10:30:00,21.68,21.8,21.68,21.75,24000.0,14.7171,14.7985,14.7171,14.7646,24000.0
2011-07-07 11:00:00,21.74,21.78,21.68,21.74,33700.0,14.7578,14.785,14.7171,14.7578,33700.0
2011-07-07 11:30:00,21.74,21.84,21.73,21.84,36300.0,14.7578,14.8257,14.751,14.8257,36300.0
2011-07-07 12:00:00,21.84,21.85,21.81,21.84,25100.0,14.8257,14.8325,14.8053,14.8257,25100.0
2011-07-07 12:30:00,21.85,21.99,21.85,21.93,97600.0,14.8325,14.9275,14.8325,14.8868,97600.0
2011-07-07 13:00:00,21.91,21.94,21.8,21.94,26200.0,14.8732,14.8936,14.7985,14.8936,26200.0
2011-07-07 13:30:00,21.94,21.94,21.78,21.78,15700.0,14.8936,14.8936,14.785,14.785,15700.0
2011-07-07 14:00:00,21.78,21.8,21.69,21.76,24900.0,14.785,14.7985,14.7239,14.7714,24900.0
2011-07-07 14:30:00,21.76,21.79,21.69,21.71,14600.0,14.7714,14.7918,14.7239,14.7374,14600.0
2011-07-07 15:00:00,21.71,21.75,21.67,21.7,30900.0,14.7374,14.7646,14.7103,14.7307,30900.0
2011-07-07 15:30:00,21.7,21.74,21.58,21.63,115500.0,14.7307,14.7578,14.6492,14.6831,115500.0
2011-07-08 09:30:00,21.27,21.67,21.27,21.49,62800.0,14.4388,14.7103,14.4388,14.5881,62800.0
2011-07-08 10:00:00,21.49,21.5,21.37,21.38,10500.0,14.5881,14.5949,14.5066,14.5134,10500.0
2011-07-08 10:30:00,21.36,21.41,21.29,21.34,9700.0,14.4999,14.5338,14.4523,14.4863,9700.0
2011-07-08 11:00:00,21.33,21.38,21.28,21.36,7100.0,14.4795,14.5134,14.4455,14.4999,7100.0
2011-07-08 11:30:00,21.36,21.46,21.32,21.46,8500.0,14.4999,14.5677,14.4727,14.5677,8500.0
2011-07-08 12:00:00,21.45,21.48,21.39,21.4,7000.0,14.561,14.5813,14.5202,14.527,7000.0
2011-07-08 12:30:00,21.39,21.39,21.35,21.36,3300.0,14.5202,14.5202,14.4931,14.4999,3300.0
2011-07-08 13:00:00,21.36,21.36,21.31,21.31,11900.0,14.4999,14.4999,14.4659,14.4659,11900.0
2011-07-08 13:30:00,21.31,21.4,21.31,21.32,7700.0,14.4659,14.527,14.4659,14.4727,7700.0
2011-07-08 14:00:00,21.34,21.36,21.3,21.31,3200.0,14.4863,14.4999,14.4591,14.4659,3200.0
2011-07-08 14:30:00,21.32,21.34,21.3,21.31,12200.0,14.4727,14.4863,14.4591,14.4659,12200.0
2011-07-08 15:00:00,21.31,21.37,21.31,21.32,24100.0,14.4659,14.5066,14.4659,14.4727,24100.0
2011-07-08 15:30:00,21.32,21.4,21.32,21.39,41200.0,14.4727,14.527,14.4727,14.5202,41200.0
2011-07-11 09:30:00,21.12,21.12,20.94,21.05,53100.0,14.3369,14.3369,14.2147,14.2894,53100.0
2011-07-11 10:00:00,21.05,21.05,20.87,20.92,16400.0,14.2894,14.2894,14.1672,14.2012,16400.0
2011-07-11 10:30:00,20.91,20.92,20.71,20.71,37500.0,14.1944,14.2012,14.0586,14.0586,37500.0
2011-07-11 11:00:00,20.74,20.77,20.69,20.75,34900.0,14.079,14.0993,14.045,14.0858,34900.0
2011-07-11 11:30:00,20.77,20.87,20.72,20.83,25100.0,14.0993,14.1672,14.0654,14.1401,25100.0
2011-07-11 12:00:00,20.82,20.89,20.8,20.83,26000.0,14.1333,14.1808,14.1197,14.1401,26000.0
2011-07-11 12:30:00,20.83,20.84,20.78,20.83,17200.0,14.1401,14.1469,14.1061,14.1401,17200.0
2011-07-11 13:00:00,20.82,20.83,20.78,20.79,26400.0,14.1333,14.1401,14.1061,14.1129,26400.0
2011-07-11 13:30:00,20.82,20.82,20.74,20.75,20300.0,14.1333,14.1333,14.079,14.0858,20300.0
2011-07-11 14:00:00,20.75,20.76,20.67,20.68,29500.0,14.0858,14.0926,14.0315,14.0383,29500.0
2011-07-11 14:30:00,20.68,20.8,20.64,20.65,42200.0,14.0383,14.1197,14.0111,14.0179,42200.0
2011-07-11 15:00:00,20.66,20.77,20.6,20.61,46500.0,14.0247,14.0993,13.9839,13.9907,46500.0
2011-07-11 15:30:00,20.6,20.68,20.46,20.57,150800.0,13.9839,14.0383,13.8889,13.9636,150800.0
2011-07-12 09:30:00,20.51,20.84,20.51,20.84,18000.0,13.9228,14.1469,13.9228,14.1469,18000.0
2011-07-12 10:00:00,20.85,20.85,20.74,20.77,17400.0,14.1537,14.1537,14.079,14.0993,17400.0
2011-07-12 10:30:00,20.76,20.76,20.65,20.68,15600.0,14.0926,14.0926,14.0179,14.0383,15600.0
2011-07-12 11:00:00,20.7,20.86,20.7,20.84,16200.0,14.0518,14.1604,14.0518,14.1469,16200.0
2011-07-12 11:30:00,20.85,20.88,20.82,20.84,17500.0,14.1537,14.174,14.1333,14.1469,17500.0
2011-07-12 12:00:00,20.86,20.92,20.8,20.9,19900.0,14.1604,14.2012,14.1197,14.1876,19900.0
2011-07-12 12:30:00,20.91,20.92,20.83,20.84,7300.0,14.1944,14.2012,14.1401,14.1469,7300.0
2011-07-12 13:00:00,20.83,20.88,20.78,20.78,4600.0,14.1401,14.174,14.1061,14.1061,4600.0
2011-07-12 13:30:00,20.76,20.81,20.75,20.76,9600.0,14.0926,14.1265,14.0858,14.0926,9600.0
2011-07-12 14:00:00,20.76,20.94,20.76,20.91,10800.0,14.0926,14.2147,14.0926,14.1944,10800.0
2011-07-12 14:30:00,20.9,20.91,20.76,20.77,8900.0,14.1876,14.1944,14.0926,14.0993,8900.0
2011-07-12 15:00:00,20.77,20.8,20.7,20.74,24700.0,14.0993,14.1197,14.0518,14.079,24700.0
2011-07-12 15:30:00,20.73,20.74,20.58,20.65,86300.0,14.0722,14.079,13.9704,14.0179,86300.0
2011-07-13 09:30:00,20.76,20.94,20.76,20.84,19300.0,14.0926,14.2147,14.0926,14.1469,19300.0
2011-07-13 10:00:00,20.84,21.14,20.84,21.05,28100.0,14.1469,14.3505,14.1469,14.2894,28100.0
2011-07-13 10:30:00,21.06,21.24,21.04,21.14,34800.0,14.2962,14.4184,14.2826,14.3505,34800.0
2011-07-13 11:00:00,21.17,21.25,21.1,21.25,22800.0,14.3709,14.4252,14.3234,14.4252,22800.0
2011-07-13 11:30:00,21.23,21.26,21.15,21.15,22800.0,14.4116,14.432,14.3573,14.3573,22800.0
2011-07-13 12:00:00,21.17,21.2,21.16,21.18,9900.0,14.3709,14.3912,14.3641,14.3777,9900.0
2011-07-13 12:30:00,21.18,21.2,21.16,21.18,10900.0,14.3777,14.3912,14.3641,14.3777,10900.0
2011-07-13 13:00:00,21.18,21.19,21.1,21.1,9900.0,14.3777,14.3845,14.3234,14.3234,9900.0
2011-07-13 13:30:00,21.1,21.13,21.04,21.04,6000.0,14.3234,14.3437,14.2826,14.2826,6000.0
2011-07-13 14:00:00,21.04,21.05,20.93,20.95,18200.0,14.2826,14.2894,14.208,14.2215,18200.0
2011-07-13 14:30:00,20.95,21.03,20.95,21.02,20300.0,14.2215,14.2758,14.2215,14.2691,20300.0
2011-07-13 15:00:00,21.02,21.06,20.85,20.89,22300.0,14.2691,14.2962,14.1537,14.1808,22300.0
2011-07-13 15:30:00,20.89,20.96,20.85,20.95,70700.0,14.1808,14.2283,14.1537,14.2215,70700.0
2011-07-14 09:30:00,21.09,21.13,20.83,20.97,21200.0,14.3166,14.3437,14.1401,14.2351,21200.0
2011-07-14 10:00:00,20.96,20.99,20.8,20.87,11500.0,14.2283,14.2487,14.1197,14.1672,11500.0
2011-07-14 10:30:00,20.87,20.88,20.57,20.61,13100.0,14.1672,14.174,13.9636,13.9907,13100.0
2011-07-14 11:00:00,20.6,20.68,20.6,20.61,19500.0,13.9839,14.0383,13.9839,13.9907,19500.0
2011-07-14 11:30:00,20.62,20.62,20.53,20.53,13600.0,13.9975,13.9975,13.9364,13.9364,13600.0
2011-07-14 12:00:00,20.53,20.53,20.42,20.45,19400.0,13.9364,13.9364,13.8618,13.8821,19400.0
2011-07-14 12:30:00,20.45,20.52,20.36,20.4,14400.0,13.8821,13.9296,13.821,13.8482,14400.0
2011-07-14 13:00:00,20.41,20.47,20.41,20.46,23400.0,13.855,13.8957,13.855,13.8889,23400.0
2011-07-14 13:30:00,20.49,20.7,20.49,20.61,24300.0,13.9093,14.0518,13.9093,13.9907,24300.0
2011-07-14 14:00:00,20.65,20.71,20.5,20.51,27100.0,14.0179,14.0586,13.9161,13.9228,27100.0
2011-07-14 14:30:00,20.51,20.58,20.49,20.5,24400.0,13.9228,13.9704,13.9093,13.9161,24400.0
2011-07-14 15:00:00,20.5,20.6,20.44,20.58,42800.0,13.9161,13.9839,13.8753,13.9704,42800.0
2011-07-14 15:30:00,20.56,20.63,20.52,20.53,96000.0,13.9568,14.0043,13.9296,13.9364,96000.0
2011-07-15 09:30:00,20.59,21.1,20.16,20.8,157600.0,13.9772,14.3234,13.6853,14.1197,157600.0
2011-07-15 10:00:00,20.81,20.84,20.5,20.65,82000.0,14.1265,14.1469,13.9161,14.0179,82000.0
2011-07-15 10:30:00,20.65,20.91,20.54,20.66,42000.0,14.0179,14.1944,13.9432,14.0247,42000.0
2011-07-15 11:00:00,20.66,20.76,20.57,20.76,32000.0,14.0247,14.0926,13.9636,14.0926,32000.0
2011-07-15 11:30:00,20.74,20.85,20.66,20.84,29300.0,14.079,14.1537,14.0247,14.1469,29300.0
2011-07-15 12:00:00,20.84,20.93,20.83,20.88,21700.0,14.1469,14.208,14.1401,14.174,21700.0
2011-07-15 12:30:00,20.91,20.92,20.79,20.87,15800.0,14.1944,14.2012,14.1129,14.1672,15800.0
2011-07-15 13:00:00,20.84,20.88,20.79,20.8,23000.0,14.1469,14.174,14.1129,14.1197,23000.0
2011-07-15 13:30:00,20.8,21.13,20.78,21.04,107200.0,14.1197,14.3437,14.1061,14.2826,107200.0
2011-07-15 14:00:00,21.02,21.03,20.86,20.89,46900.0,14.2691,14.2758,14.1604,14.1808,46900.0
2011-07-15 14:30:00,20.89,20.96,20.85,20.95,78100.0,14.1808,14.2283,14.1537,14.2215,78100.0
2011-07-15 15:00:00,20.94,20.99,20.87,20.95,64800.0,14.2147,14.2487,14.1672,14.2215,64800.0
2011-07-15 15:30:00,20.94,21.0,20.88,20.99,138600.0,14.2147,14.2555,14.174,14.2487,138600.0
2011-07-18 09:30:00,21.32,21.38,20.94,21.02,85600.0,14.4727,14.5134,14.2147,14.2691,85600.0
2011-07-18 10:00:00,21.0,21.0,20.8,20.91,57600.0,14.2555,14.2555,14.1197,14.1944,57600.0
2011-07-18 10:30:00,20.9,20.91,20.82,20.86,29800.0,14.1876,14.1944,14.1333,14.1604,29800.0
2011-07-18 11:00:00,20.86,20.9,20.8,20.87,30700.0,14.1604,14.1876,14.1197,14.1672,30700.0
2011-07-18 11:30:00,20.87,20.88,20.74,20.75,33100.0,14.1672,14.174,14.079,14.0858,33100.0
2011-07-18 12:00:00,20.73,20.8,20.71,20.76,25200.0,14.0722,14.1197,14.0586,14.0926,25200.0
2011-07-18 12:30:00,20.77,20.82,20.75,20.81,25200.0,14.0993,14.1333,14.0858,14.1265,25200.0
2011-07-18 13:00:00,20.81,20.84,20.74,20.78,20800.0,14.1265,14.1469,14.079,14.1061,20800.0
2011-07-18 13:30:00,20.79,20.94,20.79,20.94,44800.0,14.1129,14.2147,14.1129,14.2147,44800.0
2011-07-18 14:00:00,20.93,20.96,20.85,20.88,41600.0,14.208,14.2283,14.1537,14.174,41600.0
2011-07-18 14:30:00,20.88,20.93,20.85,20.93,81000.0,14.174,14.208,14.1537,14.208,81000.0
2011-07-18 15:00:00,20.91,21.0,20.91,20.96,83500.0,14.1944,14.2555,14.1944,14.2283,83500.0
2011-07-18 15:30:00,20.97,21.04,20.91,20.96,157200.0,14.2351,14.2826,14.1944,14.2283,157200.0
2011-07-19 09:30:00,21.21,21.42,21.11,21.27,47500.0,14.398,14.5406,14.3301,14.4388,47500.0
2011-07-19 10:00:00,21.27,21.53,21.27,21.49,62700.0,14.4388,14.6153,14.4388,14.5881,62700.0
2011-07-19 10:30:00,21.49,21.58,21.48,21.55,40900.0,14.5881,14.6492,14.5813,14.6288,40900.0
2011-07-19 11:00:00,21.55,21.58,21.5,21.54,53700.0,14.6288,14.6492,14.5949,14.622,53700.0
2011-07-19 11:30:00,21.52,21.53,21.35,21.37,32500.0,14.6085,14.6153,14.4931,14.5066,32500.0
2011-07-19 12:00:00,21.37,21.39,21.34,21.36,27700.0,14.5066,14.5202,14.4863,14.4999,27700.0
2011-07-19 12:30:00,21.35,21.43,21.34,21.38,39600.0,14.4931,14.5474,14.4863,14.5134,39600.0
2011-07-19 13:00:00,21.38,21.43,21.34,21.43,29900.0,14.5134,14.5474,14.4863,14.5474,29900.0
2011-07-19 13:30:00,21.43,21.51,21.4,21.51,30400.0,14.5474,14.6017,14.527,14.6017,30400.0
2011-07-19 14:00:00,21.5,21.52,21.46,21.47,43100.0,14.5949,14.6085,14.5677,14.5745,43100.0
2011-07-19 14:30:00,21.48,21.61,21.48,21.61,65100.0,14.5813,14.6696,14.5813,14.6696,65100.0
2011-07-19 15:00:00,21.61,21.72,21.6,21.72,82300.0,14.6696,14.7442,14.6628,14.7442,82300.0
2011-07-19 15:30:00,21.72,21.74,21.65,21.7,138400.0,14.7442,14.7578,14.6967,14.7307,138400.0
2011-07-20 09:30:00,21.75,21.8,21.6,21.69,17200.0,14.7646,14.7985,14.6628,14.7239,17200.0
2011-07-20 10:00:00,21.7,21.9,21.68,21.86,33600.0,14.7307,14.8664,14.7171,14.8393,33600.0
2011-07-20 10:30:00,21.85,21.86,21.71,21.75,7100.0,14.8325,14.8393,14.7374,14.7646,7100.0
2011-07-20 11:00:00,21.76,21.8,21.75,21.77,10500.0,14.7714,14.7985,14.7646,14.7782,10500.0
2011-07-20 11:30:00,21.78,21.78,21.69,21.77,16300.0,14.785,14.785,14.7239,14.7782,16300.0
2011-07-20 12:00:00,21.76,21.78,21.73,21.76,5600.0,14.7714,14.785,14.751,14.7714,5600.0
2011-07-20 12:30:00,21.77,21.79,21.72,21.76,8400.0,14.7782,14.7918,14.7442,14.7714,8400.0
2011-07-20 13:00:00,21.77,21.79,21.73,21.78,8800.0,14.7782,14.7918,14.751,14.785,8800.0
2011-07-20 13:30:00,21.77,21.78,21.71,21.78,12700.0,14.7782,14.785,14.7374,14.785,12700.0
2011-07-20 14:00:00,21.78,21.84,21.76,21.84,15800.0,14.785,14.8257,14.7714,14.8257,15800.0
2011-07-20 14:30:00,21.84,21.86,21.75,21.77,13200.0,14.8257,14.8393,14.7646,14.7782,13200.0
2011-07-20 15:00:00,21.76,21.79,21.74,21.76,27100.0,14.7714,14.7918,14.7578,14.7714,27100.0
2011-07-20 15:30:00,21.76,21.79,21.69,21.72,104400.0,14.7714,14.7918,14.7239,14.7442,104400.0
2011-07-21 09:30:00,21.96,22.25,21.86,22.2,54000.0,14.9072,15.104,14.8393,15.0701,54000.0
2011-07-21 10:00:00,22.17,22.35,22.13,22.34,50200.0,15.0497,15.1719,15.0226,15.1651,50200.0
2011-07-21 10:30:00,22.34,22.42,22.29,22.39,47400.0,15.1651,15.2194,15.1312,15.1991,47400.0
2011-07-21 11:00:00,22.38,22.38,22.24,22.29,25500.0,15.1923,15.1923,15.0972,15.1312,25500.0
2011-07-21 11:30:00,22.29,22.3,22.23,22.3,20900.0,15.1312,15.138,15.0904,15.138,20900.0
2011-07-21 12:00:00,22.3,22.34,22.25,22.3,36900.0,15.138,15.1651,15.104,15.138,36900.0
2011-07-21 12:30:00,22.29,22.37,22.25,22.31,72600.0,15.1312,15.1855,15.104,15.1447,72600.0
2011-07-21 13:00:00,22.3,22.36,22.29,22.36,13900.0,15.138,15.1787,15.1312,15.1787,13900.0
2011-07-21 13:30:00,22.37,22.38,22.3,22.33,15300.0,15.1855,15.1923,15.138,15.1583,15300.0
2011-07-21 14:00:00,22.34,22.35,22.29,22.34,31900.0,15.1651,15.1719,15.1312,15.1651,31900.0
2011-07-21 14:30:00,22.34,22.35,22.3,22.32,35800.0,15.1651,15.1719,15.138,15.1515,35800.0
2011-07-21 15:00:00,22.32,22.34,22.21,22.29,50900.0,15.1515,15.1651,15.0769,15.1312,50900.0
2011-07-21 15:30:00,22.3,22.31,22.21,22.29,124200.0,15.138,15.1447,15.0769,15.1312,124200.0
2011-07-22 09:30:00,22.33,22.33,21.79,21.87,29200.0,15.1583,15.1583,14.7918,14.8461,29200.0
2011-07-22 10:00:00,21.88,21.96,21.75,21.8,11400.0,14.8528,14.9072,14.7646,14.7985,11400.0
2011-07-22 10:30:00,21.78,21.79,21.7,21.78,13400.0,14.785,14.7918,14.7307,14.785,13400.0
2011-07-22 11:00:00,21.77,21.79,21.76,21.77,8500.0,14.7782,14.7918,14.7714,14.7782,8500.0
2011-07-22 11:30:00,21.78,21.95,21.76,21.95,17200.0,14.785,14.9004,14.7714,14.9004,17200.0
2011-07-22 12:00:00,21.95,22.12,21.91,22.11,24700.0,14.9004,15.0158,14.8732,15.009,24700.0
2011-07-22 12:30:00,22.1,22.12,22.04,22.12,12700.0,15.0022,15.0158,14.9615,15.0158,12700.0
2011-07-22 13:00:00,22.11,22.13,22.0,22.06,17100.0,15.009,15.0226,14.9343,14.975,17100.0
2011-07-22 13:30:00,22.03,22.03,21.97,21.99,10000.0,14.9547,14.9547,14.9139,14.9275,10000.0
2011-07-22 14:00:00,22.0,22.03,21.97,22.02,20800.0,14.9343,14.9547,14.9139,14.9479,20800.0
2011-07-22 14:30:00,22.02,22.07,22.01,22.02,12200.0,14.9479,14.9818,14.9411,14.9479,12200.0
2011-07-22 15:00:00,22.02,22.03,21.94,21.94,20900.0,14.9479,14.9547,14.8936,14.8936,20900.0
2011-07-22 15:30:00,21.94,21.97,21.91,21.96,50900.0,14.8936,14.9139,14.8732,14.9072,50900.0
2011-07-25 09:30:00,21.64,21.67,21.42,21.47,43100.0,14.6899,14.7103,14.5406,14.5745,43100.0
2011-07-25 10:00:00,21.46,21.51,21.39,21.5,21000.0,14.5677,14.6017,14.5202,14.5949,21000.0
2011-07-25 10:30:00,21.5,21.55,21.4,21.46,25900.0,14.5949,14.6288,14.527,14.5677,25900.0
2011-07-25 11:00:00,21.46,21.68,21.45,21.67,20600.0,14.5677,14.7171,14.561,14.7103,20600.0
2011-07-25 11:30:00,21.67,21.68,21.6,21.65,16100.0,14.7103,14.7171,14.6628,14.6967,16100.0
2011-07-25 12:00:00,21.66,21.73,21.65,21.7,12600.0,14.7035,14.751,14.6967,14.7307,12600.0
2011-07-25 12:30:00,21.7,21.75,21.69,21.75,9500.0,14.7307,14.7646,14.7239,14.7646,9500.0
2011-07-25 13:00:00,21.75,21.78,21.72,21.74,9500.0,14.7646,14.785,14.7442,14.7578,9500.0
2011-07-25 13:30:00,21.73,21.74,21.68,21.68,13900.0,14.751,14.7578,14.7171,14.7171,13900.0
2011-07-25 14:00:00,21.68,21.74,21.67,21.67,18700.0,14.7171,14.7578,14.7103,14.7103,18700.0
2011-07-25 14:30:00,21.67,21.69,21.59,21.62,26300.0,14.7103,14.7239,14.656,14.6764,26300.0
2011-07-25 15:00:00,21.61,21.61,21.51,21.55,40000.0,14.6696,14.6696,14.6017,14.6288,40000.0
2011-07-25 15:30:00,21.55,21.67,21.52,21.57,81800.0,14.6288,14.7103,14.6085,14.6424,81800.0
2011-07-26 09:30:00,21.61,21.61,21.28,21.28,20900.0,14.6696,14.6696,14.4455,14.4455,20900.0
2011-07-26 10:00:00,21.3,21.36,21.18,21.22,24100.0,14.4591,14.4999,14.3777,14.4048,24100.0
2011-07-26 10:30:00,21.2,21.41,21.18,21.31,60100.0,14.3912,14.5338,14.3777,14.4659,60100.0
2011-07-26 11:00:00,21.3,21.49,21.29,21.41,12500.0,14.4591,14.5881,14.4523,14.5338,12500.0
2011-07-26 11:30:00,21.41,21.42,21.37,21.38,9800.0,14.5338,14.5406,14.5066,14.5134,9800.0
2011-07-26 12:00:00,21.37,21.41,21.37,21.41,8100.0,14.5066,14.5338,14.5066,14.5338,8100.0
2011-07-26 12:30:00,21.39,21.4,21.36,21.37,10500.0,14.5202,14.527,14.4999,14.5066,10500.0
2011-07-26 13:00:00,21.37,21.39,21.32,21.34,18300.0,14.5066,14.5202,14.4727,14.4863,18300.0
2011-07-26 13:30:00,21.35,21.38,21.33,21.35,15900.0,14.4931,14.5134,14.4795,14.4931,15900.0
2011-07-26 14:00:00,21.34,21.47,21.34,21.4,10800.0,14.4863,14.5745,14.4863,14.527,10800.0
2011-07-26 14:30:00,21.39,21.4,21.36,21.36,18800.0,14.5202,14.527,14.4999,14.4999,18800.0
2011-07-26 15:00:00,21.36,21.38,21.33,21.37,19700.0,14.4999,14.5134,14.4795,14.5066,19700.0
2011-07-26 15:30:00,21.37,21.37,21.28,21.29,72400.0,14.5066,14.5066,14.4455,14.4523,72400.0
2011-07-27 09:30:00,21.18,21.25,20.74,20.76,33900.0,14.3777,14.4252,14.079,14.0926,33900.0
2011-07-27 10:00:00,20.74,20.9,20.71,20.74,42100.0,14.079,14.1876,14.0586,14.079,42100.0
2011-07-27 10:30:00,20.74,20.92,20.69,20.86,21600.0,14.079,14.2012,14.045,14.1604,21600.0
2011-07-27 11:00:00,20.85,20.93,20.84,20.9,17100.0,14.1537,14.208,14.1469,14.1876,17100.0
2011-07-27 11:30:00,20.92,20.98,20.8,20.8,20300.0,14.2012,14.2419,14.1197,14.1197,20300.0
2011-07-27 12:00:00,20.79,20.9,20.78,20.83,19600.0,14.1129,14.1876,14.1061,14.1401,19600.0
2011-07-27 12:30:00,20.81,20.84,20.78,20.81,12500.0,14.1265,14.1469,14.1061,14.1265,12500.0
2011-07-27 13:00:00,20.81,20.81,20.77,20.8,19100.0,14.1265,14.1265,14.0993,14.1197,19100.0
2011-07-27 13:30:00,20.79,20.85,20.78,20.8,28000.0,14.1129,14.1537,14.1061,14.1197,28000.0
2011-07-27 14:00:00,20.81,20.84,20.78,20.79,44000.0,14.1265,14.1469,14.1061,14.1129,44000.0
2011-07-27 14:30:00,20.79,20.84,20.72,20.84,48800.0,14.1129,14.1469,14.0654,14.1469,48800.0
2011-07-27 15:00:00,20.82,20.89,20.8,20.89,48900.0,14.1333,14.1808,14.1197,14.1808,48900.0
2011-07-27 15:30:00,20.9,20.91,20.78,20.8,106900.0,14.1876,14.1944,14.1061,14.1197,106900.0
2011-07-28 09:30:00,20.87,21.0,20.78,20.89,28000.0,14.1672,14.2555,14.1061,14.1808,28000.0
2011-07-28 10:00:00,20.88,20.96,20.76,20.78,67700.0,14.174,14.2283,14.0926,14.1061,67700.0
2011-07-28 10:30:00,20.79,20.81,20.74,20.77,10900.0,14.1129,14.1265,14.079,14.0993,10900.0
2011-07-28 11:00:00,20.76,20.91,20.73,20.89,8300.0,14.0926,14.1944,14.0722,14.1808,8300.0
2011-07-28 11:30:00,20.88,20.88,20.82,20.84,6200.0,14.174,14.174,14.1333,14.1469,6200.0
2011-07-28 12:00:00,20.84,20.88,20.7,20.76,10900.0,14.1469,14.174,14.0518,14.0926,10900.0
2011-07-28 12:30:00,20.74,20.74,20.63,20.67,28800.0,14.079,14.079,14.0043,14.0315,28800.0
2011-07-28 13:00:00,20.68,20.68,20.55,20.59,16400.0,14.0383,14.0383,13.95,13.9772,16400.0
2011-07-28 13:30:00,20.58,20.69,20.58,20.69,12100.0,13.9704,14.045,13.9704,14.045,12100.0
2011-07-28 14:00:00,20.68,20.69,20.52,20.54,20600.0,14.0383,14.045,13.9296,13.9432,20600.0
2011-07-28 14:30:00,20.54,20.66,20.51,20.61,19000.0,13.9432,14.0247,13.9228,13.9907,19000.0
2011-07-28 15:00:00,20.61,20.61,20.51,20.53,25300.0,13.9907,13.9907,13.9228,13.9364,25300.0
2011-07-28 15:30:00,20.53,20.57,20.49,20.53,55500.0,13.9364,13.9636,13.9093,13.9364,55500.0
2011-07-29 09:30:00,20.31,20.49,20.08,20.4,30100.0,13.7871,13.9093,13.631,13.8482,30100.0
2011-07-29 10:00:00,20.4,20.54,20.35,20.49,9900.0,13.8482,13.9432,13.8142,13.9093,9900.0
2011-07-29 10:30:00,20.5,20.61,20.33,20.52,16500.0,13.9161,13.9907,13.8007,13.9296,16500.0
2011-07-29 11:00:00,20.51,20.69,20.5,20.58,36900.0,13.9228,14.045,13.9161,13.9704,36900.0
2011-07-29 11:30:00,20.58,20.58,20.45,20.45,15700.0,13.9704,13.9704,13.8821,13.8821,15700.0
2011-07-29 12:00:00,20.45,20.46,20.39,20.4,14900.0,13.8821,13.8889,13.8414,13.8482,14900.0
2011-07-29 12:30:00,20.41,20.43,20.36,20.38,30900.0,13.855,13.8685,13.821,13.8346,30900.0
2011-07-29 13:00:00,20.38,20.47,20.36,20.43,10300.0,13.8346,13.8957,13.821,13.8685,10300.0
2011-07-29 13:30:00,20.43,20.49,20.41,20.48,9900.0,13.8685,13.9093,13.855,13.9025,9900.0
2011-07-29 14:00:00,20.48,20.51,20.4,20.41,22900.0,13.9025,13.9228,13.8482,13.855,22900.0
2011-07-29 14:30:00,20.43,20.53,20.41,20.48,9500.0,13.8685,13.9364,13.855,13.9025,9500.0
2011-07-29 15:00:00,20.45,20.48,20.41,20.42,20700.0,13.8821,13.9025,13.855,13.8618,20700.0
2011-07-29 15:30:00,20.42,20.48,20.34,20.44,86200.0,13.8618,13.9025,13.8074,13.8753,86200.0
2011-08-01 09:30:00,20.81,20.88,20.4,20.43,42500.0,14.1265,14.174,13.8482,13.8685,42500.0
2011-08-01 10:00:00,20.41,20.41,20.15,20.25,26900.0,13.855,13.855,13.6785,13.7464,26900.0
2011-08-01 10:30:00,20.25,20.29,20.22,20.25,6900.0,13.7464,13.7735,13.726,13.7464,6900.0
2011-08-01 11:00:00,20.25,20.32,20.21,20.29,27300.0,13.7464,13.7939,13.7192,13.7735,27300.0
2011-08-01 11:30:00,20.29,20.34,20.21,20.33,39300.0,13.7735,13.8074,13.7192,13.8007,39300.0
2011-08-01 12:00:00,20.34,20.37,20.3,20.31,20100.0,13.8074,13.8278,13.7803,13.7871,20100.0
2011-08-01 12:30:00,20.32,20.36,20.29,20.29,18100.0,13.7939,13.821,13.7735,13.7735,18100.0
2011-08-01 13:00:00,20.32,20.36,20.24,20.3,30500.0,13.7939,13.821,13.7396,13.7803,30500.0
2011-08-01 13:30:00,20.29,20.37,20.29,20.33,18700.0,13.7735,13.8278,13.7735,13.8007,18700.0
2011-08-01 14:00:00,20.33,20.37,20.28,20.37,45900.0,13.8007,13.8278,13.7667,13.8278,45900.0
2011-08-01 14:30:00,20.35,20.49,20.33,20.47,26800.0,13.8142,13.9093,13.8007,13.8957,26800.0
2011-08-01 15:00:00,20.48,20.52,20.41,20.5,36400.0,13.9025,13.9296,13.855,13.9161,36400.0
2011-08-01 15:30:00,20.5,20.52,20.37,20.52,112400.0,13.9161,13.9296,13.8278,13.9296,112400.0
2011-08-02 09:30:00,20.32,20.71,20.32,20.64,60700.0,13.7939,14.0586,13.7939,14.0111,60700.0
2011-08-02 10:00:00,20.65,20.69,20.48,20.5,37300.0,14.0179,14.045,13.9025,13.9161,37300.0
2011-08-02 10:30:00,20.5,20.52,20.43,20.47,21600.0,13.9161,13.9296,13.8685,13.8957,21600.0
2011-08-02 11:00:00,20.47,20.47,20.33,20.37,36700.0,13.8957,13.8957,13.8007,13.8278,36700.0
2011-08-02 11:30:00,20.36,20.46,20.33,20.36,41800.0,13.821,13.8889,13.8007,13.821,41800.0
2011-08-02 12:00:00,20.38,20.47,20.34,20.45,35100.0,13.8346,13.8957,13.8074,13.8821,35100.0
2011-08-02 12:30:00,20.44,20.47,20.39,20.44,99700.0,13.8753,13.8957,13.8414,13.8753,99700.0
2011-08-02 13:00:00,20.44,20.54,20.42,20.5,18800.0,13.8753,13.9432,13.8618,13.9161,18800.0
2011-08-02 13:30:00,20.5,20.51,20.41,20.43,53900.0,13.9161,13.9228,13.855,13.8685,53900.0
2011-08-02 14:00:00,20.43,20.56,20.43,20.5,41300.0,13.8685,13.9568,13.8685,13.9161,41300.0
2011-08-02 14:30:00,20.5,20.55,20.42,20.51,41300.0,13.9161,13.95,13.8618,13.9228,41300.0
2011-08-02 15:00:00,20.52,20.53,20.44,20.5,90500.0,13.9296,13.9364,13.8753,13.9161,90500.0
2011-08-02 15:30:00,20.49,20.52,20.23,20.25,143800.0,13.9093,13.9296,13.7328,13.7464,143800.0
2011-08-03 09:30:00,20.2,20.26,19.91,20.03,91000.0,13.7124,13.7531,13.5155,13.597,91000.0
2011-08-03 10:00:00,20.04,20.1,19.72,19.91,45300.0,13.6038,13.6445,13.3866,13.5155,45300.0
2011-08-03 10:30:00,19.88,20.07,19.67,20.02,51500.0,13.4952,13.6242,13.3526,13.5902,51500.0
2011-08-03 11:00:00,20.03,20.08,19.94,20.06,126900.0,13.597,13.631,13.5359,13.6174,126900.0
2011-08-03 11:30:00,20.06,20.16,19.99,20.07,32400.0,13.6174,13.6853,13.5699,13.6242,32400.0
2011-08-03 12:00:00,20.06,20.06,19.95,20.01,29800.0,13.6174,13.6174,13.5427,13.5834,29800.0
2011-08-03 12:30:00,20.01,20.03,19.95,19.97,80700.0,13.5834,13.597,13.5427,13.5563,80700.0
2011-08-03 13:00:00,19.97,20.05,19.91,20.05,27200.0,13.5563,13.6106,13.5155,13.6106,27200.0
2011-08-03 13:30:00,20.07,20.29,20.05,20.13,44100.0,13.6242,13.7735,13.6106,13.6649,44100.0
2011-08-03 14:00:00,20.15,20.26,20.0,20.07,32600.0,13.6785,13.7531,13.5766,13.6242,32600.0
2011-08-03 14:30:00,20.08,20.19,19.99,20.18,30200.0,13.631,13.7056,13.5699,13.6988,30200.0
2011-08-03 15:00:00,20.2,20.31,20.11,20.24,61900.0,13.7124,13.7871,13.6513,13.7396,61900.0
2011-08-03 15:30:00,20.24,20.33,20.15,20.32,108100.0,13.7396,13.8007,13.6785,13.7939,108100.0
2011-08-04 09:30:00,19.91,20.03,19.7,19.81,32500.0,13.5511,13.6328,13.4082,13.4831,32500.0
2011-08-04 10:00:00,19.77,19.86,19.67,19.78,24700.0,13.4558,13.5171,13.3878,13.4626,24700.0
2011-08-04 10:30:00,19.78,19.81,19.53,19.6,21200.0,13.4626,13.4831,13.2925,13.3401,21200.0
2011-08-04 11:00:00,19.59,19.81,19.52,19.73,46000.0,13.3333,13.4831,13.2857,13.4286,46000.0
2011-08-04 11:30:00,19.74,19.86,19.62,19.82,71800.0,13.4354,13.5171,13.3537,13.4899,71800.0
2011-08-04 12:00:00,19.82,19.9,19.72,19.78,25800.0,13.4899,13.5443,13.4218,13.4626,25800.0
2011-08-04 12:30:00,19.78,19.81,19.68,19.68,17100.0,13.4626,13.4831,13.3946,13.3946,17100.0
2011-08-04 13:00:00,19.68,19.8,19.68,19.78,25700.0,13.3946,13.4762,13.3946,13.4626,25700.0
2011-08-04 13:30:00,19.79,19.8,19.57,19.62,35800.0,13.4694,13.4762,13.3197,13.3537,35800.0
2011-08-04 14:00:00,19.62,19.62,19.41,19.52,66800.0,13.3537,13.3537,13.2108,13.2857,66800.0
2011-08-04 14:30:00,19.5,19.64,19.46,19.49,26800.0,13.2721,13.3673,13.2448,13.2653,26800.0
2011-08-04 15:00:00,19.48,19.55,19.24,19.26,46200.0,13.2585,13.3061,13.0951,13.1087,46200.0
2011-08-04 15:30:00,19.24,19.24,18.94,19.01,222700.0,13.0951,13.0951,12.8909,12.9386,222700.0
2011-08-05 09:30:00,19.27,19.27,18.29,18.29,133400.0,13.1155,13.1155,12.4485,12.4485,133400.0
2011-08-05 10:00:00,18.32,18.91,18.29,18.85,68400.0,12.4689,12.8705,12.4485,12.8297,68400.0
2011-08-05 10:30:00,18.83,18.85,18.5,18.65,58000.0,12.816,12.8297,12.5914,12.6935,58000.0
2011-08-05 11:00:00,18.62,18.67,18.32,18.47,60400.0,12.6731,12.7071,12.4689,12.571,60400.0
2011-08-05 11:30:00,18.45,18.51,17.97,18.07,98300.0,12.5574,12.5983,12.2307,12.2988,98300.0
2011-08-05 12:00:00,18.07,18.44,18.04,18.21,136300.0,12.2988,12.5506,12.2784,12.3941,136300.0
2011-08-05 12:30:00,18.21,18.81,18.16,18.66,67100.0,12.3941,12.8024,12.36,12.7003,67100.0
2011-08-05 13:00:00,18.67,18.74,18.41,18.6,39000.0,12.7071,12.7548,12.5302,12.6595,39000.0
2011-08-05 13:30:00,18.6,18.76,18.46,18.69,49700.0,12.6595,12.7684,12.5642,12.7208,49700.0
2011-08-05 14:00:00,18.7,18.71,18.4,18.4,45300.0,12.7276,12.7344,12.5234,12.5234,45300.0
2011-08-05 14:30:00,18.4,18.56,18.32,18.36,33300.0,12.5234,12.6323,12.4689,12.4962,33300.0
2011-08-05 15:00:00,18.39,18.39,18.08,18.22,67400.0,12.5166,12.5166,12.3056,12.4009,67400.0
2011-08-05 15:30:00,18.22,18.48,18.22,18.29,135500.0,12.4009,12.5778,12.4009,12.4485,135500.0
2011-08-08 09:30:00,17.29,17.93,17.28,17.74,191500.0,11.7679,12.2035,11.7611,12.0742,191500.0
2011-08-08 10:00:00,17.78,17.91,17.5,17.51,102200.0,12.1014,12.1899,11.9108,11.9176,102200.0
2011-08-08 10:30:00,17.51,17.62,17.41,17.45,77300.0,11.9176,11.9925,11.8496,11.8768,77300.0
2011-08-08 11:00:00,17.45,17.58,17.27,17.32,68200.0,11.8768,11.9653,11.7543,11.7883,68200.0
2011-08-08 11:30:00,17.3,17.34,16.89,17.04,154800.0,11.7747,11.8019,11.4956,11.5977,154800.0
2011-08-08 12:00:00,17.03,17.05,16.64,16.68,66700.0,11.5909,11.6045,11.3255,11.3527,66700.0
2011-08-08 12:30:00,16.69,16.79,16.55,16.65,74400.0,11.3595,11.4276,11.2642,11.3323,74400.0
2011-08-08 13:00:00,16.68,16.75,16.5,16.73,62500.0,11.3527,11.4004,11.2302,11.3867,62500.0
2011-08-08 13:30:00,16.73,16.75,16.35,16.4,113800.0,11.3867,11.4004,11.1281,11.1621,113800.0
2011-08-08 14:00:00,16.42,16.56,15.89,16.26,102200.0,11.1758,11.271,10.815,11.0669,102200.0
2011-08-08 14:30:00,16.26,16.5,16.18,16.35,94500.0,11.0669,11.2302,11.0124,11.1281,94500.0
2011-08-08 15:00:00,16.34,16.74,16.27,16.39,159100.0,11.1213,11.3936,11.0737,11.1553,159100.0
2011-08-08 15:30:00,16.4,16.42,15.76,15.79,327400.0,11.1621,11.1758,10.7265,10.747,327400.0
2011-08-09 09:30:00,16.4,16.42,15.76,16.06,237600.0,11.1621,11.1758,10.7265,10.9307,237600.0
2011-08-09 10:00:00,16.06,16.39,16.06,16.39,117900.0,10.9307,11.1553,10.9307,11.1553,117900.0
2011-08-09 10:30:00,16.4,16.67,16.4,16.54,74400.0,11.1621,11.3459,11.1621,11.2574,74400.0
2011-08-09 11:00:00,16.54,16.61,16.33,16.61,146100.0,11.2574,11.3051,11.1145,11.3051,146100.0
2011-08-09 11:30:00,16.61,16.71,16.56,16.63,101000.0,11.3051,11.3731,11.271,11.3187,101000.0
2011-08-09 12:00:00,16.66,16.69,16.56,16.59,45000.0,11.3391,11.3595,11.271,11.2915,45000.0
2011-08-09 12:30:00,16.57,16.61,16.49,16.5,30200.0,11.2779,11.3051,11.2234,11.2302,30200.0
2011-08-09 13:00:00,16.5,16.5,16.39,16.39,63300.0,11.2302,11.2302,11.1553,11.1553,63300.0
2011-08-09 13:30:00,16.39,16.42,16.15,16.32,34000.0,11.1553,11.1758,10.992,11.1077,34000.0
2011-08-09 14:00:00,16.34,16.41,15.87,16.12,82700.0,11.1213,11.169,10.8014,10.9716,82700.0
2011-08-09 14:30:00,16.12,16.13,15.44,15.84,135100.0,10.9716,10.9784,10.5088,10.781,135100.0
2011-08-09 15:00:00,15.83,16.3,15.74,16.24,132400.0,10.7742,11.0941,10.7129,11.0532,132400.0
2011-08-09 15:30:00,16.26,17.14,16.11,17.13,308800.0,11.0669,11.6658,10.9648,11.659,308800.0
2011-08-10 09:30:00,16.61,16.61,16.0,16.11,95800.0,11.3051,11.3051,10.8899,10.9648,95800.0
2011-08-10 10:00:00,16.11,16.13,15.79,16.0,108300.0,10.9648,10.9784,10.747,10.8899,108300.0
2011-08-10 10:30:00,16.03,16.21,15.91,16.01,100400.0,10.9103,11.0328,10.8286,10.8967,100400.0
2011-08-10 11:00:00,16.01,16.01,15.85,15.86,91300.0,10.8967,10.8967,10.7878,10.7946,91300.0
2011-08-10 11:30:00,15.87,16.08,15.83,16.03,54200.0,10.8014,10.9443,10.7742,10.9103,54200.0
2011-08-10 12:00:00,16.03,16.15,15.95,15.97,40700.0,10.9103,10.992,10.8559,10.8695,40700.0
2011-08-10 12:30:00,15.96,16.08,15.85,16.06,34600.0,10.8627,10.9443,10.7878,10.9307,34600.0
2011-08-10 13:00:00,16.05,16.12,15.87,16.06,77500.0,10.9239,10.9716,10.8014,10.9307,77500.0
2011-08-10 13:30:00,16.06,16.24,15.98,16.2,48000.0,10.9307,11.0532,10.8763,11.026,48000.0
2011-08-10 14:00:00,16.23,16.48,16.17,16.39,71300.0,11.0464,11.2166,11.0056,11.1553,71300.0
2011-08-10 14:30:00,16.39,16.42,16.17,16.18,70000.0,11.1553,11.1758,11.0056,11.0124,70000.0
2011-08-10 15:00:00,16.17,16.22,15.83,15.85,83300.0,11.0056,11.0396,10.7742,10.7878,83300.0
2011-08-10 15:30:00,15.83,15.9,15.46,15.5,182600.0,10.7742,10.8218,10.5224,10.5496,182600.0
2011-08-11 09:30:00,15.68,16.17,15.65,15.69,128200.0,10.6721,11.0056,10.6517,10.6789,128200.0
2011-08-11 10:00:00,15.72,16.07,15.69,15.92,34000.0,10.6993,10.9375,10.6789,10.8354,34000.0
2011-08-11 10:30:00,15.96,16.27,15.96,16.08,64200.0,10.8627,11.0737,10.8627,10.9443,64200.0
2011-08-11 11:00:00,16.08,16.2,15.95,16.07,37500.0,10.9443,11.026,10.8559,10.9375,37500.0
2011-08-11 11:30:00,16.08,16.21,16.04,16.08,27500.0,10.9443,11.0328,10.9171,10.9443,27500.0
2011-08-11 12:00:00,16.09,16.2,16.04,16.1,22200.0,10.9512,11.026,10.9171,10.958,22200.0
2011-08-11 12:30:00,16.1,16.5,16.09,16.45,51000.0,10.958,11.2302,10.9512,11.1962,51000.0
2011-08-11 13:00:00,16.42,16.59,16.36,16.55,64000.0,11.1758,11.2915,11.1349,11.2642,64000.0
2011-08-11 13:30:00,16.55,16.73,16.48,16.73,79800.0,11.2642,11.3867,11.2166,11.3867,79800.0
2011-08-11 14:00:00,16.73,16.92,16.69,16.91,76100.0,11.3867,11.5161,11.3595,11.5093,76100.0
2011-08-11 14:30:00,16.92,17.2,16.84,17.2,84000.0,11.5161,11.7066,11.4616,11.7066,84000.0
2011-08-11 15:00:00,17.18,17.27,17.05,17.07,152900.0,11.693,11.7543,11.6045,11.6182,152900.0
2011-08-11 15:30:00,17.07,17.26,16.94,16.96,306800.0,11.6182,11.7475,11.5297,11.5433,306800.0
2011-08-12 09:30:00,17.17,17.49,16.88,17.0,142700.0,11.6862,11.904,11.4888,11.5705,142700.0
2011-08-12 10:00:00,17.0,17.1,16.86,17.05,86600.0,11.5705,11.6386,11.4752,11.6045,86600.0
2011-08-12 10:30:00,17.02,17.03,16.68,16.85,35300.0,11.5841,11.5909,11.3527,11.4684,35300.0
2011-08-12 11:00:00,16.85,16.87,16.72,16.83,43800.0,11.4684,11.482,11.3799,11.4548,43800.0
2011-08-12 11:30:00,16.82,17.04,16.78,17.04,40400.0,11.448,11.5977,11.4208,11.5977,40400.0
2011-08-12 12:00:00,17.07,17.11,16.88,16.95,20300.0,11.6182,11.6454,11.4888,11.5365,20300.0
2011-08-12 12:30:00,16.99,17.0,16.8,16.94,38600.0,11.5637,11.5705,11.4344,11.5297,38600.0
2011-08-12 13:00:00,16.94,16.97,16.82,16.87,30600.0,11.5297,11.5501,11.448,11.482,30600.0
2011-08-12 13:30:00,16.86,16.93,16.8,16.87,16000.0,11.4752,11.5229,11.4344,11.482,16000.0
2011-08-12 14:00:00,16.87,16.94,16.63,16.7,29300.0,11.482,11.5297,11.3187,11.3663,29300.0
2011-08-12 14:30:00,16.7,16.86,16.62,16.81,95600.0,11.3663,11.4752,11.3119,11.4412,95600.0
2011-08-12 15:00:00,16.82,16.93,16.76,16.78,80100.0,11.448,11.5229,11.4072,11.4208,80100.0
2011-08-12 15:30:00,16.79,16.83,16.67,16.74,172300.0,11.4276,11.4548,11.3459,11.3936,172300.0
2011-08-15 09:30:00,16.97,17.29,16.92,17.22,70600.0,11.5501,11.7679,11.5161,11.7203,70600.0
2011-08-15 10:00:00,17.24,17.33,17.15,17.16,47000.0,11.7339,11.7951,11.6726,11.6794,47000.0
2011-08-15 10:30:00,17.17,17.28,17.15,17.2,13900.0,11.6862,11.7611,11.6726,11.7066,13900.0
2011-08-15 11:00:00,17.19,17.26,17.03,17.06,20600.0,11.6998,11.7475,11.5909,11.6114,20600.0
2011-08-15 11:30:00,17.07,17.19,17.04,17.14,17400.0,11.6182,11.6998,11.5977,11.6658,17400.0
2011-08-15 12:00:00,17.15,17.19,17.11,17.17,13300.0,11.6726,11.6998,11.6454,11.6862,13300.0
2011-08-15 12:30:00,17.18,17.26,17.16,17.22,9800.0,11.693,11.7475,11.6794,11.7203,9800.0
2011-08-15 13:00:00,17.22,17.22,17.07,17.11,26400.0,11.7203,11.7203,11.6182,11.6454,26400.0
2011-08-15 13:30:00,17.12,17.2,17.08,17.18,25300.0,11.6522,11.7066,11.625,11.693,25300.0
2011-08-15 14:00:00,17.18,17.31,17.17,17.3,30800.0,11.693,11.7815,11.6862,11.7747,30800.0
2011-08-15 14:30:00,17.31,17.38,17.2,17.22,48600.0,11.7815,11.8292,11.7066,11.7203,48600.0
2011-08-15 15:00:00,17.23,17.26,17.18,17.2,43800.0,11.7271,11.7475,11.693,11.7066,43800.0
2011-08-15 15:30:00,17.2,17.4,17.18,17.36,124500.0,11.7066,11.8428,11.693,11.8155,124500.0
2011-08-16 09:30:00,17.14,17.27,17.01,17.14,134600.0,11.6658,11.7543,11.5773,11.6658,134600.0
2011-08-16 10:00:00,17.1,17.16,17.09,17.15,154400.0,11.6386,11.6794,11.6318,11.6726,154400.0
2011-08-16 10:30:00,17.15,17.24,17.05,17.24,17400.0,11.6726,11.7339,11.6045,11.7339,17400.0
2011-08-16 11:00:00,17.24,17.25,17.18,17.2,33400.0,11.7339,11.7407,11.693,11.7066,33400.0
2011-08-16 11:30:00,17.19,17.33,17.17,17.29,23300.0,11.6998,11.7951,11.6862,11.7679,23300.0
2011-08-16 12:00:00,17.29,17.44,17.15,17.26,48700.0,11.7679,11.87,11.6726,11.7475,48700.0
2011-08-16 12:30:00,17.22,17.28,17.19,17.27,50200.0,11.7203,11.7611,11.6998,11.7543,50200.0
2011-08-16 13:00:00,17.27,17.27,17.01,17.05,32000.0,11.7543,11.7543,11.5773,11.6045,32000.0
2011-08-16 13:30:00,17.04,17.17,17.02,17.11,12400.0,11.5977,11.6862,11.5841,11.6454,12400.0
2011-08-16 14:00:00,17.09,17.26,17.09,17.18,20600.0,11.6318,11.7475,11.6318,11.693,20600.0
2011-08-16 14:30:00,17.19,17.22,17.02,17.03,19700.0,11.6998,11.7203,11.5841,11.5909,19700.0
2011-08-16 15:00:00,17.03,17.25,17.01,17.25,30900.0,11.5909,11.7407,11.5773,11.7407,30900.0
2011-08-16 15:30:00,17.25,17.27,17.08,17.09,110900.0,11.7407,11.7543,11.625,11.6318,110900.0
2011-08-17 09:30:00,17.25,17.47,17.25,17.35,15800.0,11.7407,11.8904,11.7407,11.8087,15800.0
2011-08-17 10:00:00,17.34,17.54,17.28,17.54,85300.0,11.8019,11.9381,11.7611,11.9381,85300.0
2011-08-17 10:30:00,17.49,17.63,17.37,17.37,25600.0,11.904,11.9993,11.8223,11.8223,25600.0
2011-08-17 11:00:00,17.36,17.45,17.29,17.31,13400.0,11.8155,11.8768,11.7679,11.7815,13400.0
2011-08-17 11:30:00,17.31,17.37,17.09,17.13,18800.0,11.7815,11.8223,11.6318,11.659,18800.0
2011-08-17 12:00:00,17.14,17.18,17.03,17.09,9900.0,11.6658,11.693,11.5909,11.6318,9900.0
2011-08-17 12:30:00,17.1,17.17,17.09,17.15,16400.0,11.6386,11.6862,11.6318,11.6726,16400.0
2011-08-17 13:00:00,17.14,17.26,17.11,17.17,72400.0,11.6658,11.7475,11.6454,11.6862,72400.0
2011-08-17 13:30:00,17.18,17.2,17.14,17.16,19600.0,11.693,11.7066,11.6658,11.6794,19600.0
2011-08-17 14:00:00,17.16,17.23,17.14,17.15,16600.0,11.6794,11.7271,11.6658,11.6726,16600.0
2011-08-17 14:30:00,17.16,17.19,17.12,17.16,24500.0,11.6794,11.6998,11.6522,11.6794,24500.0
2011-08-17 15:00:00,17.15,17.18,17.14,17.15,40600.0,11.6726,11.693,11.6658,11.6726,40600.0
2011-08-17 15:30:00,17.15,17.19,17.13,17.19,126500.0,11.6726,11.6998,11.659,11.6998,126500.0
2011-08-18 09:30:00,16.57,16.64,16.23,16.35,71200.0,11.2779,11.3255,11.0464,11.1281,71200.0
2011-08-18 10:00:00,16.35,16.46,16.02,16.42,120000.0,11.1281,11.203,10.9035,11.1758,120000.0
2011-08-18 10:30:00,16.41,16.48,16.23,16.48,56000.0,11.169,11.2166,11.0464,11.2166,56000.0
2011-08-18 11:00:00,16.47,16.5,16.29,16.29,30900.0,11.2098,11.2302,11.0873,11.0873,30900.0
2011-08-18 11:30:00,16.3,16.53,16.3,16.49,9100.0,11.0941,11.2506,11.0941,11.2234,9100.0
2011-08-18 12:00:00,16.48,16.48,16.27,16.29,17400.0,11.2166,11.2166,11.0737,11.0873,17400.0
2011-08-18 12:30:00,16.28,16.31,16.08,16.14,46300.0,11.0805,11.1009,10.9443,10.9852,46300.0
2011-08-18 13:00:00,16.13,16.17,16.01,16.06,28300.0,10.9784,11.0056,10.8967,10.9307,28300.0
2011-08-18 13:30:00,16.07,16.18,15.96,16.05,39500.0,10.9375,11.0124,10.8627,10.9239,39500.0
2011-08-18 14:00:00,16.07,16.22,16.05,16.19,24800.0,10.9375,11.0396,10.9239,11.0192,24800.0
2011-08-18 14:30:00,16.18,16.19,15.98,15.98,42200.0,11.0124,11.0192,10.8763,10.8763,42200.0
2011-08-18 15:00:00,16.0,16.04,15.89,15.99,46400.0,10.8899,10.9171,10.815,10.8831,46400.0
2011-08-18 15:30:00,16.0,16.13,15.83,16.0,153800.0,10.8899,10.9784,10.7742,10.8899,153800.0
2011-08-19 09:30:00,15.62,16.02,15.48,16.0,58100.0,10.6313,10.9035,10.536,10.8899,58100.0
2011-08-19 10:00:00,16.05,16.32,15.98,16.23,92600.0,10.9239,11.1077,10.8763,11.0464,92600.0
2011-08-19 10:30:00,16.26,16.26,15.93,16.02,30400.0,11.0669,11.0669,10.8423,10.9035,30400.0
2011-08-19 11:00:00,15.99,16.02,15.84,15.93,22500.0,10.8831,10.9035,10.781,10.8423,22500.0
2011-08-19 11:30:00,15.96,16.08,15.89,16.08,14200.0,10.8627,10.9443,10.815,10.9443,14200.0
2011-08-19 12:00:00,16.08,16.13,15.99,16.04,19400.0,10.9443,10.9784,10.8831,10.9171,19400.0
2011-08-19 12:30:00,16.06,16.1,15.92,15.94,16300.0,10.9307,10.958,10.8354,10.8491,16300.0
2011-08-19 13:00:00,15.93,16.01,15.9,15.93,13900.0,10.8423,10.8967,10.8218,10.8423,13900.0
2011-08-19 13:30:00,15.94,15.94,15.74,15.84,21500.0,10.8491,10.8491,10.7129,10.781,21500.0
2011-08-19 14:00:00,15.84,15.88,15.51,15.59,34000.0,10.781,10.8082,10.5564,10.6108,34000.0
2011-08-19 14:30:00,15.6,15.66,15.49,15.53,24900.0,10.6177,10.6585,10.5428,10.57,24900.0
2011-08-19 15:00:00,15.53,15.57,15.4,15.48,51500.0,10.57,10.5972,10.4815,10.536,51500.0
2011-08-19 15:30:00,15.48,15.48,15.32,15.34,116400.0,10.536,10.536,10.4271,10.4407,116400.0
2011-08-22 09:30:00,16.12,16.15,15.76,15.82,75400.0,10.9716,10.992,10.7265,10.7674,75400.0
2011-08-22 10:00:00,15.79,15.94,15.79,15.83,39100.0,10.747,10.8491,10.747,10.7742,39100.0
2011-08-22 10:30:00,15.83,15.93,15.78,15.78,46400.0,10.7742,10.8423,10.7402,10.7402,46400.0
2011-08-22 11:00:00,15.79,15.87,15.56,15.6,39100.0,10.747,10.8014,10.5904,10.6177,39100.0
2011-08-22 11:30:00,15.61,15.62,15.4,15.5,32000.0,10.6245,10.6313,10.4815,10.5496,32000.0
2011-08-22 12:00:00,15.5,15.65,15.43,15.51,34800.0,10.5496,10.6517,10.5019,10.5564,34800.0
2011-08-22 12:30:00,15.53,15.7,15.45,15.69,20900.0,10.57,10.6857,10.5156,10.6789,20900.0
2011-08-22 13:00:00,15.68,15.7,15.5,15.53,18700.0,10.6721,10.6857,10.5496,10.57,18700.0
2011-08-22 13:30:00,15.55,15.56,15.4,15.52,21800.0,10.5836,10.5904,10.4815,10.5632,21800.0
2011-08-22 14:00:00,15.52,15.52,15.39,15.41,30100.0,10.5632,10.5632,10.4747,10.4883,30100.0
2011-08-22 14:30:00,15.42,15.43,15.33,15.33,40600.0,10.4951,10.5019,10.4339,10.4339,40600.0
2011-08-22 15:00:00,15.32,15.4,15.27,15.36,40600.0,10.4271,10.4815,10.393,10.4543,40600.0
2011-08-22 15:30:00,15.37,15.42,15.25,15.3,148800.0,10.4611,10.4951,10.3794,10.4135,148800.0
2011-08-23 09:30:00,15.35,15.48,15.1,15.41,46900.0,10.4475,10.536,10.2773,10.4883,46900.0
2011-08-23 10:00:00,15.37,15.69,15.35,15.66,28900.0,10.4611,10.6789,10.4475,10.6585,28900.0
2011-08-23 10:30:00,15.67,15.76,15.53,15.56,24200.0,10.6653,10.7265,10.57,10.5904,24200.0
2011-08-23 11:00:00,15.57,15.64,15.56,15.64,24300.0,10.5972,10.6449,10.5904,10.6449,24300.0
2011-08-23 11:30:00,15.64,15.88,15.62,15.85,16100.0,10.6449,10.8082,10.6313,10.7878,16100.0
2011-08-23 12:00:00,15.87,15.97,15.86,15.94,17700.0,10.8014,10.8695,10.7946,10.8491,17700.0
2011-08-23 12:30:00,15.94,16.13,15.94,16.09,17200.0,10.8491,10.9784,10.8491,10.9512,17200.0
2011-08-23 13:00:00,16.1,16.15,15.93,15.96,33000.0,10.958,10.992,10.8423,10.8627,33000.0
2011-08-23 13:30:00,15.98,15.98,15.72,15.84,21600.0,10.8763,10.8763,10.6993,10.781,21600.0
2011-08-23 14:00:00,15.81,15.96,15.75,15.96,39100.0,10.7606,10.8627,10.7197,10.8627,39100.0
2011-08-23 14:30:00,15.95,16.07,15.91,16.07,22700.0,10.8559,10.9375,10.8286,10.9375,22700.0
2011-08-23 15:00:00,16.08,16.34,16.08,16.21,50500.0,10.9443,11.1213,10.9443,11.0328,50500.0
2011-08-23 15:30:00,16.21,16.32,16.16,16.31,116800.0,11.0328,11.1077,10.9988,11.1009,116800.0
2011-08-24 09:30:00,16.26,16.75,16.17,16.7,29100.0,11.0669,11.4004,11.0056,11.3663,29100.0
2011-08-24 10:00:00,16.68,16.84,16.45,16.53,48600.0,11.3527,11.4616,11.1962,11.2506,48600.0
2011-08-24 10:30:00,16.53,16.75,16.48,16.57,45400.0,11.2506,11.4004,11.2166,11.2779,45400.0
2011-08-24 11:00:00,16.54,16.63,16.49,16.63,11300.0,11.2574,11.3187,11.2234,11.3187,11300.0
2011-08-24 11:30:00,16.59,16.59,16.32,16.32,59000.0,11.2915,11.2915,11.1077,11.1077,59000.0
2011-08-24 12:00:00,16.33,16.35,16.21,16.35,23500.0,11.1145,11.1281,11.0328,11.1281,23500.0
2011-08-24 12:30:00,16.33,16.4,16.32,16.39,25600.0,11.1145,11.1621,11.1077,11.1553,25600.0
2011-08-24 13:00:00,16.39,16.4,16.37,16.37,61400.0,11.1553,11.1621,11.1417,11.1417,61400.0
2011-08-24 13:30:00,16.38,16.4,16.29,16.35,13000.0,11.1485,11.1621,11.0873,11.1281,13000.0
2011-08-24 14:00:00,16.36,16.37,16.21,16.28,20500.0,11.1349,11.1417,11.0328,11.0805,20500.0
2011-08-24 14:30:00,16.27,16.4,16.23,16.37,41500.0,11.0737,11.1621,11.0464,11.1417,41500.0
2011-08-24 15:00:00,16.4,16.59,16.35,16.55,61600.0,11.1621,11.2915,11.1281,11.2642,61600.0
2011-08-24 15:30:00,16.55,16.66,16.54,16.6,104100.0,11.2642,11.3391,11.2574,11.2983,104100.0
2011-08-25 09:30:00,16.95,18.02,16.79,16.87,111000.0,11.5365,12.2647,11.4276,11.482,111000.0
2011-08-25 10:00:00,16.86,16.92,16.62,16.7,73700.0,11.4752,11.5161,11.3119,11.3663,73700.0
2011-08-25 10:30:00,16.67,16.71,16.46,16.68,63000.0,11.3459,11.3731,11.203,11.3527,63000.0
2011-08-25 11:00:00,16.69,16.72,16.5,16.58,17000.0,11.3595,11.3799,11.2302,11.2847,17000.0
2011-08-25 11:30:00,16.6,16.6,16.36,16.43,16400.0,11.2983,11.2983,11.1349,11.1826,16400.0
2011-08-25 12:00:00,16.42,16.44,16.21,16.26,23300.0,11.1758,11.1894,11.0328,11.0669,23300.0
2011-08-25 12:30:00,16.24,16.24,16.04,16.19,17500.0,11.0532,11.0532,10.9171,11.0192,17500.0
2011-08-25 13:00:00,16.21,16.39,16.19,16.38,15500.0,11.0328,11.1553,11.0192,11.1485,15500.0
2011-08-25 13:30:00,16.38,16.47,16.3,16.45,24300.0,11.1485,11.2098,11.0941,11.1962,24300.0
2011-08-25 14:00:00,16.46,16.48,16.35,16.42,19200.0,11.203,11.2166,11.1281,11.1758,19200.0
2011-08-25 14:30:00,16.41,16.42,16.18,16.18,22900.0,11.169,11.1758,11.0124,11.0124,22900.0
2011-08-25 15:00:00,16.17,16.36,16.1,16.29,55200.0,11.0056,11.1349,10.958,11.0873,55200.0
2011-08-25 15:30:00,16.27,16.31,16.08,16.15,109100.0,11.0737,11.1009,10.9443,10.992,109100.0
2011-08-26 09:30:00,15.99,16.11,15.7,15.81,36000.0,10.8831,10.9648,10.6857,10.7606,36000.0
2011-08-26 10:00:00,15.8,16.16,15.58,15.97,80800.0,10.7538,10.9988,10.604,10.8695,80800.0
2011-08-26 10:30:00,16.01,16.3,15.76,16.05,68800.0,10.8967,11.0941,10.7265,10.9239,68800.0
2011-08-26 11:00:00,16.0,16.39,15.96,16.16,19400.0,10.8899,11.1553,10.8627,10.9988,19400.0
2011-08-26 11:30:00,16.17,16.3,16.14,16.28,32600.0,11.0056,11.0941,10.9852,11.0805,32600.0
2011-08-26 12:00:00,16.31,16.5,16.31,16.47,27600.0,11.1009,11.2302,11.1009,11.2098,27600.0
2011-08-26 12:30:00,16.49,16.49,16.36,16.43,41900.0,11.2234,11.2234,11.1349,11.1826,41900.0
2011-08-26 13:00:00,16.41,16.6,16.41,16.57,18400.0,11.169,11.2983,11.169,11.2779,18400.0
2011-08-26 13:30:00,16.61,16.68,16.56,16.65,27500.0,11.3051,11.3527,11.271,11.3323,27500.0
2011-08-26 14:00:00,16.66,16.66,16.5,16.5,31200.0,11.3391,11.3391,11.2302,11.2302,31200.0
2011-08-26 14:30:00,16.5,16.55,16.46,16.54,33000.0,11.2302,11.2642,11.203,11.2574,33000.0
2011-08-26 15:00:00,16.52,16.54,16.34,16.38,46800.0,11.2438,11.2574,11.1213,11.1485,46800.0
2011-08-26 15:30:00,16.38,16.54,16.34,16.54,101300.0,11.1485,11.2574,11.1213,11.2574,101300.0
2011-08-29 09:30:00,16.81,17.31,16.81,17.3,62100.0,11.4412,11.7815,11.4412,11.7747,62100.0
2011-08-29 10:00:00,17.29,17.44,17.17,17.37,36300.0,11.7679,11.87,11.6862,11.8223,36300.0
2011-08-29 10:30:00,17.35,17.45,17.33,17.43,33100.0,11.8087,11.8768,11.7951,11.8632,33100.0
2011-08-29 11:00:00,17.43,17.43,17.29,17.31,71600.0,11.8632,11.8632,11.7679,11.7815,71600.0
2011-08-29 11:30:00,17.32,17.54,17.32,17.5,26300.0,11.7883,11.9381,11.7883,11.9108,26300.0
2011-08-29 12:00:00,17.5,17.55,17.49,17.53,41800.0,11.9108,11.9449,11.904,11.9312,41800.0
2011-08-29 12:30:00,17.53,17.67,17.5,17.66,53600.0,11.9312,12.0265,11.9108,12.0197,53600.0
2011-08-29 13:00:00,17.65,17.75,17.64,17.7,27000.0,12.0129,12.081,12.0061,12.0469,27000.0
2011-08-29 13:30:00,17.7,17.75,17.68,17.69,51200.0,12.0469,12.081,12.0333,12.0401,51200.0
2011-08-29 14:00:00,17.69,17.78,17.65,17.77,68500.0,12.0401,12.1014,12.0129,12.0946,68500.0
2011-08-29 14:30:00,17.77,17.83,17.73,17.83,35900.0,12.0946,12.1354,12.0674,12.1354,35900.0
2011-08-29 15:00:00,17.82,17.94,17.8,17.89,111200.0,12.1286,12.2103,12.115,12.1763,111200.0
2011-08-29 15:30:00,17.89,18.04,17.88,18.0,169900.0,12.1763,12.2784,12.1695,12.2511,169900.0
2011-08-30 09:30:00,17.82,17.88,17.59,17.59,67600.0,12.1286,12.1695,11.9721,11.9721,67600.0
2011-08-30 10:00:00,17.57,17.89,17.49,17.78,61700.0,11.9585,12.1763,11.904,12.1014,61700.0
2011-08-30 10:30:00,17.79,17.88,17.67,17.71,26200.0,12.1082,12.1695,12.0265,12.0538,26200.0
2011-08-30 11:00:00,17.7,17.86,17.66,17.82,17500.0,12.0469,12.1558,12.0197,12.1286,17500.0
2011-08-30 11:30:00,17.83,18.0,17.81,17.93,24000.0,12.1354,12.2511,12.1218,12.2035,24000.0
2011-08-30 12:00:00,17.95,17.95,17.86,17.89,26900.0,12.2171,12.2171,12.1558,12.1763,26900.0
2011-08-30 12:30:00,17.89,17.91,17.76,17.8,37300.0,12.1763,12.1899,12.0878,12.115,37300.0
2011-08-30 13:00:00,17.81,17.84,17.74,17.77,21500.0,12.1218,12.1422,12.0742,12.0946,21500.0
2011-08-30 13:30:00,17.8,17.86,17.72,17.82,34800.0,12.115,12.1558,12.0606,12.1286,34800.0
2011-08-30 14:00:00,17.84,18.05,17.8,18.05,69900.0,12.1422,12.2852,12.115,12.2852,69900.0
2011-08-30 14:30:00,18.05,18.05,17.94,17.99,61400.0,12.2852,12.2852,12.2103,12.2443,61400.0
2011-08-30 15:00:00,17.99,18.01,17.94,18.0,42300.0,12.2443,12.2579,12.2103,12.2511,42300.0
2011-08-30 15:30:00,18.0,18.16,17.98,18.01,162700.0,12.2511,12.36,12.2375,12.2579,162700.0
2011-08-31 09:30:00,18.16,18.23,17.97,17.98,70500.0,12.36,12.4077,12.2307,12.2375,70500.0
2011-08-31 10:00:00,17.96,18.29,17.96,18.22,19700.0,12.2239,12.4485,12.2239,12.4009,19700.0
2011-08-31 10:30:00,18.23,18.26,18.05,18.05,15000.0,12.4077,12.4281,12.2852,12.2852,15000.0
2011-08-31 11:00:00,18.05,18.06,17.85,17.86,17500.0,12.2852,12.292,12.149,12.1558,17500.0
2011-08-31 11:30:00,17.86,17.99,17.83,17.85,33300.0,12.1558,12.2443,12.1354,12.149,33300.0
2011-08-31 12:00:00,17.87,18.09,17.87,18.06,10900.0,12.1627,12.3124,12.1627,12.292,10900.0
2011-08-31 12:30:00,18.06,18.19,18.06,18.19,14400.0,12.292,12.3805,12.292,12.3805,14400.0
2011-08-31 13:00:00,18.18,18.2,18.02,18.04,25600.0,12.3736,12.3873,12.2647,12.2784,25600.0
2011-08-31 13:30:00,18.06,18.14,17.97,18.0,20000.0,12.292,12.3464,12.2307,12.2511,20000.0
2011-08-31 14:00:00,18.0,18.02,17.87,17.98,23600.0,12.2511,12.2647,12.1627,12.2375,23600.0
2011-08-31 14:30:00,17.98,17.98,17.78,17.86,26800.0,12.2375,12.2375,12.1014,12.1558,26800.0
2011-08-31 15:00:00,17.84,17.97,17.74,17.94,61900.0,12.1422,12.2307,12.0742,12.2103,61900.0
2011-08-31 15:30:00,17.94,18.18,17.9,18.13,196100.0,12.2103,12.3736,12.1831,12.3396,196100.0
2011-09-01 09:30:00,18.16,18.18,17.79,17.8,33100.0,12.36,12.3736,12.1082,12.115,33100.0
2011-09-01 10:00:00,17.76,18.2,17.75,18.05,91100.0,12.0878,12.3873,12.081,12.2852,91100.0
2011-09-01 10:30:00,18.07,18.07,17.89,17.98,34800.0,12.2988,12.2988,12.1763,12.2375,34800.0
2011-09-01 11:00:00,17.98,18.1,17.92,18.06,51000.0,12.2375,12.3192,12.1967,12.292,51000.0
2011-09-01 11:30:00,18.06,18.13,17.98,18.04,29200.0,12.292,12.3396,12.2375,12.2784,29200.0
2011-09-01 12:00:00,18.07,18.07,17.86,17.91,24900.0,12.2988,12.2988,12.1558,12.1899,24900.0
2011-09-01 12:30:00,17.93,17.93,17.73,17.74,30800.0,12.2035,12.2035,12.0674,12.0742,30800.0
2011-09-01 13:00:00,17.74,17.75,17.59,17.66,42400.0,12.0742,12.081,11.9721,12.0197,42400.0
2011-09-01 13:30:00,17.66,17.73,17.42,17.48,90700.0,12.0197,12.0674,11.8564,11.8972,90700.0
2011-09-01 14:00:00,17.48,17.48,17.2,17.23,56800.0,11.8972,11.8972,11.7066,11.7271,56800.0
2011-09-01 14:30:00,17.23,17.32,17.18,17.21,57800.0,11.7271,11.7883,11.693,11.7134,57800.0
2011-09-01 15:00:00,17.22,17.23,17.07,17.15,92100.0,11.7203,11.7271,11.6182,11.6726,92100.0
2011-09-01 15:30:00,17.15,17.26,17.11,17.21,204100.0,11.6726,11.7475,11.6454,11.7134,204100.0
2011-09-02 09:30:00,16.7,16.92,16.53,16.75,60600.0,11.3663,11.5161,11.2506,11.4004,60600.0
2011-09-02 10:00:00,16.79,16.8,16.65,16.77,26800.0,11.4276,11.4344,11.3323,11.414,26800.0
2011-09-02 10:30:00,16.75,16.77,16.57,16.71,22100.0,11.4004,11.414,11.2779,11.3731,22100.0
2011-09-02 11:00:00,16.67,16.84,16.67,16.82,24200.0,11.3459,11.4616,11.3459,11.448,24200.0
2011-09-02 11:30:00,16.79,16.83,16.74,16.75,16200.0,11.4276,11.4548,11.3936,11.4004,16200.0
2011-09-02 12:00:00,16.75,16.81,16.65,16.68,12700.0,11.4004,11.4412,11.3323,11.3527,12700.0
2011-09-02 12:30:00,16.67,16.67,16.57,16.57,10900.0,11.3459,11.3459,11.2779,11.2779,10900.0
2011-09-02 13:00:00,16.56,16.58,16.43,16.44,42000.0,11.271,11.2847,11.1826,11.1894,42000.0
2011-09-02 13:30:00,16.44,16.47,16.3,16.38,27100.0,11.1894,11.2098,11.0941,11.1485,27100.0
2011-09-02 14:00:00,16.37,16.4,16.13,16.13,31300.0,11.1417,11.1621,10.9784,10.9784,31300.0
2011-09-02 14:30:00,16.13,16.17,16.06,16.13,33200.0,10.9784,11.0056,10.9307,10.9784,33200.0
2011-09-02 15:00:00,16.13,16.21,16.07,16.16,37800.0,10.9784,11.0328,10.9375,10.9988,37800.0
2011-09-02 15:30:00,16.16,16.28,16.13,16.14,116400.0,10.9988,11.0805,10.9784,10.9852,116400.0
2011-09-06 09:30:00,15.44,15.81,15.44,15.81,62300.0,10.5088,10.7606,10.5088,10.7606,62300.0
2011-09-06 10:00:00,15.83,15.94,15.53,15.56,34500.0,10.7742,10.8491,10.57,10.5904,34500.0
2011-09-06 10:30:00,15.54,15.74,15.49,15.74,42900.0,10.5768,10.7129,10.5428,10.7129,42900.0
2011-09-06 11:00:00,15.73,15.91,15.71,15.89,27500.0,10.7061,10.8286,10.6925,10.815,27500.0
2011-09-06 11:30:00,15.91,15.99,15.86,15.89,21200.0,10.8286,10.8831,10.7946,10.815,21200.0
2011-09-06 12:00:00,15.87,15.95,15.83,15.92,10500.0,10.8014,10.8559,10.7742,10.8354,10500.0
2011-09-06 12:30:00,15.92,15.96,15.86,15.9,11600.0,10.8354,10.8627,10.7946,10.8218,11600.0
2011-09-06 13:00:00,15.91,16.0,15.86,15.93,20800.0,10.8286,10.8899,10.7946,10.8423,20800.0
2011-09-06 13:30:00,15.91,16.05,15.86,15.99,17700.0,10.8286,10.9239,10.7946,10.8831,17700.0
2011-09-06 14:00:00,15.99,16.14,15.96,16.06,18100.0,10.8831,10.9852,10.8627,10.9307,18100.0
2011-09-06 14:30:00,16.04,16.05,15.92,15.94,33200.0,10.9171,10.9239,10.8354,10.8491,33200.0
2011-09-06 15:00:00,15.93,15.94,15.79,15.85,36700.0,10.8423,10.8491,10.747,10.7878,36700.0
2011-09-06 15:30:00,15.84,16.14,15.81,16.11,106400.0,10.781,10.9852,10.7606,10.9648,106400.0
2011-09-07 09:30:00,16.4,16.46,16.22,16.46,50900.0,11.1621,11.203,11.0396,11.203,50900.0
2011-09-07 10:00:00,16.42,16.58,16.42,16.49,27600.0,11.1758,11.2847,11.1758,11.2234,27600.0
2011-09-07 10:30:00,16.49,16.51,16.4,16.48,24100.0,11.2234,11.237,11.1621,11.2166,24100.0
2011-09-07 11:00:00,16.46,16.7,16.44,16.63,25800.0,11.203,11.3663,11.1894,11.3187,25800.0
2011-09-07 11:30:00,16.66,16.66,16.6,16.62,11900.0,11.3391,11.3391,11.2983,11.3119,11900.0
2011-09-07 12:00:00,16.62,16.63,16.53,16.6,15300.0,11.3119,11.3187,11.2506,11.2983,15300.0
2011-09-07 12:30:00,16.62,16.75,16.62,16.72,14500.0,11.3119,11.4004,11.3119,11.3799,14500.0
2011-09-07 13:00:00,16.71,16.75,16.69,16.71,14300.0,11.3731,11.4004,11.3595,11.3731,14300.0
2011-09-07 13:30:00,16.72,16.83,16.68,16.83,14600.0,11.3799,11.4548,11.3527,11.4548,14600.0
2011-09-07 14:00:00,16.81,16.94,16.8,16.92,27700.0,11.4412,11.5297,11.4344,11.5161,27700.0
2011-09-07 14:30:00,16.94,16.96,16.89,16.91,24600.0,11.5297,11.5433,11.4956,11.5093,24600.0
2011-09-07 15:00:00,16.91,16.92,16.86,16.88,46700.0,11.5093,11.5161,11.4752,11.4888,46700.0
2011-09-07 15:30:00,16.89,17.02,16.74,16.99,121800.0,11.4956,11.5841,11.3936,11.5637,121800.0
2011-09-08 09:30:00,16.8,16.88,16.52,16.6,29600.0,11.4344,11.4888,11.2438,11.2983,29600.0
2011-09-08 10:00:00,16.57,16.76,16.5,16.66,23500.0,11.2779,11.4072,11.2302,11.3391,23500.0
2011-09-08 10:30:00,16.66,16.79,16.66,16.75,20900.0,11.3391,11.4276,11.3391,11.4004,20900.0
2011-09-08 11:00:00,16.77,16.92,16.76,16.87,31900.0,11.414,11.5161,11.4072,11.482,31900.0
2011-09-08 11:30:00,16.86,16.91,16.77,16.78,54100.0,11.4752,11.5093,11.414,11.4208,54100.0
2011-09-08 12:00:00,16.79,16.8,16.68,16.69,27000.0,11.4276,11.4344,11.3527,11.3595,27000.0
2011-09-08 12:30:00,16.68,16.74,16.64,16.72,20900.0,11.3527,11.3936,11.3255,11.3799,20900.0
2011-09-08 13:00:00,16.73,16.73,16.64,16.66,15000.0,11.3867,11.3867,11.3255,11.3391,15000.0
2011-09-08 13:30:00,16.68,16.73,16.42,16.46,46400.0,11.3527,11.3867,11.1758,11.203,46400.0
2011-09-08 14:00:00,16.44,16.46,16.33,16.38,39100.0,11.1894,11.203,11.1145,11.1485,39100.0
2011-09-08 14:30:00,16.39,16.48,16.35,16.37,24300.0,11.1553,11.2166,11.1281,11.1417,24300.0
2011-09-08 15:00:00,16.4,16.4,16.25,16.38,48900.0,11.1621,11.1621,11.0601,11.1485,48900.0
2011-09-08 15:30:00,16.37,16.46,16.28,16.29,126500.0,11.1417,11.203,11.0805,11.0873,126500.0
2011-09-09 09:30:00,16.06,16.08,15.78,16.01,51800.0,10.9307,10.9443,10.7402,10.8967,51800.0
2011-09-09 10:00:00,16.01,16.15,15.9,16.15,53400.0,10.8967,10.992,10.8218,10.992,53400.0
2011-09-09 10:30:00,16.18,16.19,15.95,16.11,46400.0,11.0124,11.0192,10.8559,10.9648,46400.0
2011-09-09 11:00:00,16.11,16.28,15.84,15.85,43100.0,10.9648,11.0805,10.781,10.7878,43100.0
2011-09-09 11:30:00,15.84,15.93,15.64,15.72,29500.0,10.781,10.8423,10.6449,10.6993,29500.0
2011-09-09 12:00:00,15.71,15.71,15.56,15.65,43700.0,10.6925,10.6925,10.5904,10.6517,43700.0
2011-09-09 12:30:00,15.64,15.72,15.53,15.72,24500.0,10.6449,10.6993,10.57,10.6993,24500.0
2011-09-09 13:00:00,15.73,15.83,15.66,15.75,45500.0,10.7061,10.7742,10.6585,10.7197,45500.0
2011-09-09 13:30:00,15.77,15.77,15.67,15.68,50800.0,10.7334,10.7334,10.6653,10.6721,50800.0
2011-09-09 14:00:00,15.69,15.77,15.64,15.64,54200.0,10.6789,10.7334,10.6449,10.6449,54200.0
2011-09-09 14:30:00,15.65,15.79,15.63,15.64,64800.0,10.6517,10.747,10.6381,10.6449,64800.0
2011-09-09 15:00:00,15.62,15.7,15.58,15.6,58500.0,10.6313,10.6857,10.604,10.6177,58500.0
2011-09-09 15:30:00,15.59,15.85,15.59,15.75,153300.0,10.6108,10.7878,10.6108,10.7197,153300.0
2011-09-12 09:30:00,15.37,16.17,15.28,16.07,52300.0,10.4611,11.0056,10.3999,10.9375,52300.0
2011-09-12 10:00:00,16.07,16.2,15.91,15.94,15500.0,10.9375,11.026,10.8286,10.8491,15500.0
2011-09-12 10:30:00,15.95,15.96,15.79,15.79,35900.0,10.8559,10.8627,10.747,10.747,35900.0
2011-09-12 11:00:00,15.79,16.01,15.79,16.01,21300.0,10.747,10.8967,10.747,10.8967,21300.0
2011-09-12 11:30:00,16.0,16.1,15.86,15.86,14100.0,10.8899,10.958,10.7946,10.7946,14100.0
2011-09-12 12:00:00,15.84,15.89,15.72,15.89,23300.0,10.781,10.815,10.6993,10.815,23300.0
2011-09-12 12:30:00,15.89,15.89,15.75,15.87,36700.0,10.815,10.815,10.7197,10.8014,36700.0
2011-09-12 13:00:00,15.87,15.98,15.85,15.87,47400.0,10.8014,10.8763,10.7878,10.8014,47400.0
2011-09-12 13:30:00,15.87,15.92,15.77,15.89,22600.0,10.8014,10.8354,10.7334,10.815,22600.0
2011-09-12 14:00:00,15.88,15.89,15.76,15.83,27900.0,10.8082,10.815,10.7265,10.7742,27900.0
2011-09-12 14:30:00,15.85,16.09,15.84,15.88,30500.0,10.7878,10.9512,10.781,10.8082,30500.0
2011-09-12 15:00:00,15.89,15.96,15.77,15.92,63900.0,10.815,10.8627,10.7334,10.8354,63900.0
2011-09-12 15:30:00,15.94,16.33,15.94,16.3,151200.0,10.8491,11.1145,10.8491,11.0941,151200.0
2011-09-13 09:30:00,16.44,16.76,16.31,16.76,42900.0,11.1894,11.4072,11.1009,11.4072,42900.0
2011-09-13 10:00:00,16.75,16.93,16.7,16.86,58500.0,11.4004,11.5229,11.3663,11.4752,58500.0
2011-09-13 10:30:00,16.87,16.92,16.68,16.7,45300.0,11.482,11.5161,11.3527,11.3663,45300.0
2011-09-13 11:00:00,16.67,16.72,16.57,16.65,66000.0,11.3459,11.3799,11.2779,11.3323,66000.0
2011-09-13 11:30:00,16.64,16.79,16.6,16.69,21200.0,11.3255,11.4276,11.2983,11.3595,21200.0
2011-09-13 12:00:00,16.69,16.74,16.6,16.71,53100.0,11.3595,11.3936,11.2983,11.3731,53100.0
2011-09-13 12:30:00,16.7,16.73,16.65,16.71,6900.0,11.3663,11.3867,11.3323,11.3731,6900.0
2011-09-13 13:00:00,16.77,16.78,16.69,16.7,8000.0,11.414,11.4208,11.3595,11.3663,8000.0
2011-09-13 13:30:00,16.71,16.83,16.66,16.77,14900.0,11.3731,11.4548,11.3391,11.414,14900.0
2011-09-13 14:00:00,16.77,16.87,16.72,16.87,17600.0,11.414,11.482,11.3799,11.482,17600.0
2011-09-13 14:30:00,16.9,16.9,16.69,16.74,29400.0,11.5025,11.5025,11.3595,11.3936,29400.0
2011-09-13 15:00:00,16.75,16.79,16.53,16.72,48000.0,11.4004,11.4276,11.2506,11.3799,48000.0
2011-09-13 15:30:00,16.72,16.86,16.71,16.78,126200.0,11.3799,11.4752,11.3731,11.4208,126200.0
2011-09-14 09:30:00,17.08,17.17,16.88,17.08,71200.0,11.625,11.6862,11.4888,11.625,71200.0
2011-09-14 10:00:00,17.06,17.15,16.74,16.81,34100.0,11.6114,11.6726,11.3936,11.4412,34100.0
2011-09-14 10:30:00,16.82,16.86,16.7,16.84,45000.0,11.448,11.4752,11.3663,11.4616,45000.0
2011-09-14 11:00:00,16.81,17.05,16.79,17.05,23000.0,11.4412,11.6045,11.4276,11.6045,23000.0
2011-09-14 11:30:00,17.04,17.08,16.95,17.04,13700.0,11.5977,11.625,11.5365,11.5977,13700.0
2011-09-14 12:00:00,17.04,17.06,16.87,16.95,17200.0,11.5977,11.6114,11.482,11.5365,17200.0
2011-09-14 12:30:00,16.95,17.07,16.93,16.97,19200.0,11.5365,11.6182,11.5229,11.5501,19200.0
2011-09-14 13:00:00,16.98,17.04,16.96,16.99,23500.0,11.5569,11.5977,11.5433,11.5637,23500.0
2011-09-14 13:30:00,16.98,17.19,16.97,17.09,48100.0,11.5569,11.6998,11.5501,11.6318,48100.0
2011-09-14 14:00:00,17.08,17.21,17.07,17.12,60400.0,11.625,11.7134,11.6182,11.6522,60400.0
2011-09-14 14:30:00,17.14,17.28,17.1,17.27,27700.0,11.6658,11.7611,11.6386,11.7543,27700.0
2011-09-14 15:00:00,17.28,17.66,17.28,17.62,113500.0,11.7611,12.0197,11.7611,11.9925,113500.0
2011-09-14 15:30:00,17.61,17.67,17.48,17.52,297000.0,11.9857,12.0265,11.8972,11.9244,297000.0
2011-09-15 09:30:00,17.75,17.76,17.55,17.7,72500.0,12.081,12.0878,11.9449,12.0469,72500.0
2011-09-15 10:00:00,17.7,17.87,17.7,17.76,24500.0,12.0469,12.1627,12.0469,12.0878,24500.0
2011-09-15 10:30:00,17.74,17.74,17.6,17.63,34800.0,12.0742,12.0742,11.9789,11.9993,34800.0
2011-09-15 11:00:00,17.62,17.72,17.55,17.64,30400.0,11.9925,12.0606,11.9449,12.0061,30400.0
2011-09-15 11:30:00,17.65,17.75,17.65,17.71,19700.0,12.0129,12.081,12.0129,12.0538,19700.0
2011-09-15 12:00:00,17.71,17.76,17.64,17.68,11800.0,12.0538,12.0878,12.0061,12.0333,11800.0
2011-09-15 12:30:00,17.66,17.72,17.6,17.62,16400.0,12.0197,12.0606,11.9789,11.9925,16400.0
2011-09-15 13:00:00,17.62,17.68,17.6,17.6,23100.0,11.9925,12.0333,11.9789,11.9789,23100.0
2011-09-15 13:30:00,17.6,17.67,17.55,17.67,20700.0,11.9789,12.0265,11.9449,12.0265,20700.0
2011-09-15 14:00:00,17.68,17.79,17.65,17.67,24800.0,12.0333,12.1082,12.0129,12.0265,24800.0
2011-09-15 14:30:00,17.69,17.83,17.68,17.82,33600.0,12.0401,12.1354,12.0333,12.1286,33600.0
2011-09-15 15:00:00,17.83,17.88,17.67,17.73,46400.0,12.1354,12.1695,12.0265,12.0674,46400.0
2011-09-15 15:30:00,17.73,17.83,17.72,17.82,111000.0,12.0674,12.1354,12.0606,12.1286,111000.0
2011-09-16 09:30:00,17.91,18.2,17.73,17.93,208900.0,12.1899,12.3873,12.0674,12.2035,208900.0
2011-09-16 10:00:00,17.92,18.03,17.83,17.83,56800.0,12.1967,12.2716,12.1354,12.1354,56800.0
2011-09-16 10:30:00,17.77,17.83,17.56,17.65,58300.0,12.0946,12.1354,11.9517,12.0129,58300.0
2011-09-16 11:00:00,17.67,17.81,17.62,17.71,28200.0,12.0265,12.1218,11.9925,12.0538,28200.0
2011-09-16 11:30:00,17.69,17.85,17.64,17.8,20700.0,12.0401,12.149,12.0061,12.115,20700.0
2011-09-16 12:00:00,17.8,17.87,17.77,17.82,14300.0,12.115,12.1627,12.0946,12.1286,14300.0
2011-09-16 12:30:00,17.84,17.93,17.84,17.87,17100.0,12.1422,12.2035,12.1422,12.1627,17100.0
2011-09-16 13:00:00,17.86,17.86,17.73,17.75,16300.0,12.1558,12.1558,12.0674,12.081,16300.0
2011-09-16 13:30:00,17.76,17.77,17.55,17.62,21900.0,12.0878,12.0946,11.9449,11.9925,21900.0
2011-09-16 14:00:00,17.62,17.72,17.61,17.61,13400.0,11.9925,12.0606,11.9857,11.9857,13400.0
2011-09-16 14:30:00,17.6,17.73,17.59,17.73,14600.0,11.9789,12.0674,11.9721,12.0674,14600.0
2011-09-16 15:00:00,17.74,17.76,17.64,17.64,26100.0,12.0742,12.0878,12.0061,12.0061,26100.0
2011-09-16 15:30:00,17.63,17.79,17.62,17.78,74500.0,11.9993,12.1082,11.9925,12.1014,74500.0
2011-09-19 09:30:00,17.16,17.28,16.98,17.01,43600.0,11.6794,11.7611,11.5569,11.5773,43600.0
2011-09-19 10:00:00,16.98,17.05,16.91,17.0,18400.0,11.5569,11.6045,11.5093,11.5705,18400.0
2011-09-19 10:30:00,17.01,17.08,16.93,16.96,8900.0,11.5773,11.625,11.5229,11.5433,8900.0
2011-09-19 11:00:00,16.95,17.01,16.92,16.93,18800.0,11.5365,11.5773,11.5161,11.5229,18800.0
2011-09-19 11:30:00,16.91,17.15,16.89,17.14,18200.0,11.5093,11.6726,11.4956,11.6658,18200.0
2011-09-19 12:00:00,17.14,17.22,17.05,17.06,11500.0,11.6658,11.7203,11.6045,11.6114,11500.0
2011-09-19 12:30:00,17.06,17.14,17.04,17.12,39000.0,11.6114,11.6658,11.5977,11.6522,39000.0
2011-09-19 13:00:00,17.11,17.15,17.06,17.13,21800.0,11.6454,11.6726,11.6114,11.659,21800.0
2011-09-19 13:30:00,17.13,17.13,17.1,17.1,11000.0,11.659,11.659,11.6386,11.6386,11000.0
2011-09-19 14:00:00,17.1,17.1,17.02,17.06,35300.0,11.6386,11.6386,11.5841,11.6114,35300.0
2011-09-19 14:30:00,17.05,17.1,16.98,16.98,38600.0,11.6045,11.6386,11.5569,11.5569,38600.0
2011-09-19 15:00:00,16.99,17.31,16.95,17.27,60000.0,11.5637,11.7815,11.5365,11.7543,60000.0
2011-09-19 15:30:00,17.27,17.38,17.13,17.14,114400.0,11.7543,11.8292,11.659,11.6658,114400.0
2011-09-20 09:30:00,17.19,17.25,17.0,17.01,19100.0,11.6998,11.7407,11.5705,11.5773,19100.0
2011-09-20 10:00:00,17.04,17.12,16.98,17.07,13700.0,11.5977,11.6522,11.5569,11.6182,13700.0
2011-09-20 10:30:00,17.07,17.32,17.06,17.23,20400.0,11.6182,11.7883,11.6114,11.7271,20400.0
2011-09-20 11:00:00,17.23,17.37,17.23,17.27,15600.0,11.7271,11.8223,11.7271,11.7543,15600.0
2011-09-20 11:30:00,17.28,17.3,17.19,17.28,10500.0,11.7611,11.7747,11.6998,11.7611,10500.0
2011-09-20 12:00:00,17.27,17.27,17.14,17.19,13800.0,11.7543,11.7543,11.6658,11.6998,13800.0
2011-09-20 12:30:00,17.19,17.22,17.16,17.21,21800.0,11.6998,11.7203,11.6794,11.7134,21800.0
2011-09-20 13:00:00,17.21,17.26,17.17,17.21,17400.0,11.7134,11.7475,11.6862,11.7134,17400.0
2011-09-20 13:30:00,17.21,17.21,17.07,17.08,29000.0,11.7134,11.7134,11.6182,11.625,29000.0
2011-09-20 14:00:00,17.09,17.14,17.02,17.05,25300.0,11.6318,11.6658,11.5841,11.6045,25300.0
2011-09-20 14:30:00,17.05,17.09,16.88,16.95,28200.0,11.6045,11.6318,11.4888,11.5365,28200.0
2011-09-20 15:00:00,16.94,16.99,16.69,16.75,44200.0,11.5297,11.5637,11.3595,11.4004,44200.0
2011-09-20 15:30:00,16.75,16.84,16.62,16.64,107400.0,11.4004,11.4616,11.3119,11.3255,107400.0
2011-09-21 09:30:00,16.63,16.76,16.56,16.62,17200.0,11.3187,11.4072,11.271,11.3119,17200.0
2011-09-21 10:00:00,16.63,16.65,16.44,16.5,14400.0,11.3187,11.3323,11.1894,11.2302,14400.0
2011-09-21 10:30:00,16.49,16.49,16.26,16.31,18400.0,11.2234,11.2234,11.0669,11.1009,18400.0
2011-09-21 11:00:00,16.32,16.37,16.22,16.27,18400.0,11.1077,11.1417,11.0396,11.0737,18400.0
2011-09-21 11:30:00,16.26,16.34,16.25,16.3,17800.0,11.0669,11.1213,11.0601,11.0941,17800.0
2011-09-21 12:00:00,16.29,16.36,16.22,16.23,25400.0,11.0873,11.1349,11.0396,11.0464,25400.0
2011-09-21 12:30:00,16.2,16.25,15.95,16.07,27300.0,11.026,11.0601,10.8559,10.9375,27300.0
2011-09-21 13:00:00,16.1,16.28,16.08,16.25,29100.0,10.958,11.0805,10.9443,11.0601,29100.0
2011-09-21 13:30:00,16.26,16.39,16.24,16.37,32900.0,11.0669,11.1553,11.0532,11.1417,32900.0
2011-09-21 14:00:00,16.35,16.57,16.25,16.4,23900.0,11.1281,11.2779,11.0601,11.1621,23900.0
2011-09-21 14:30:00,16.43,16.43,16.05,16.16,55400.0,11.1826,11.1826,10.9239,10.9988,55400.0
2011-09-21 15:00:00,16.15,16.26,16.04,16.12,56600.0,10.992,11.0669,10.9171,10.9716,56600.0
2011-09-21 15:30:00,16.1,16.13,15.47,15.51,173400.0,10.958,10.9784,10.5292,10.5564,173400.0
2011-09-22 09:30:00,14.94,15.22,14.78,15.03,64600.0,10.1684,10.359,10.0595,10.2297,64600.0
2011-09-22 10:00:00,15.03,15.38,15.0,15.14,83700.0,10.2297,10.4679,10.2093,10.3046,83700.0
2011-09-22 10:30:00,15.16,15.28,15.0,15.04,51200.0,10.3182,10.3999,10.2093,10.2365,51200.0
2011-09-22 11:00:00,15.01,15.12,14.99,15.02,48200.0,10.2161,10.291,10.2025,10.2229,48200.0
2011-09-22 11:30:00,15.01,15.16,14.98,14.99,65000.0,10.2161,10.3182,10.1957,10.2025,65000.0
2011-09-22 12:00:00,14.98,15.02,14.9,14.92,67800.0,10.1957,10.2229,10.1412,10.1548,67800.0
2011-09-22 12:30:00,14.92,15.29,14.92,15.29,49100.0,10.1548,10.4067,10.1548,10.4067,49100.0
2011-09-22 13:00:00,15.3,15.3,15.02,15.1,38000.0,10.4135,10.4135,10.2229,10.2773,38000.0
2011-09-22 13:30:00,15.09,15.18,15.01,15.01,74000.0,10.2705,10.3318,10.2161,10.2161,74000.0
2011-09-22 14:00:00,15.02,15.44,14.97,15.31,84200.0,10.2229,10.5088,10.1889,10.4203,84200.0
2011-09-22 14:30:00,15.3,15.36,15.16,15.16,33100.0,10.4135,10.4543,10.3182,10.3182,33100.0
2011-09-22 15:00:00,15.15,15.23,14.96,15.13,83400.0,10.3114,10.3658,10.1821,10.2978,83400.0
2011-09-22 15:30:00,15.12,15.4,15.05,15.24,238300.0,10.291,10.4815,10.2433,10.3726,238300.0
2011-09-23 09:30:00,15.22,15.7,15.18,15.55,75100.0,10.359,10.6857,10.3318,10.5836,75100.0
2011-09-23 10:00:00,15.58,15.65,15.37,15.57,59400.0,10.604,10.6517,10.4611,10.5972,59400.0
2011-09-23 10:30:00,15.55,15.67,15.44,15.6,29800.0,10.5836,10.6653,10.5088,10.6177,29800.0
2011-09-23 11:00:00,15.6,15.71,15.54,15.61,28600.0,10.6177,10.6925,10.5768,10.6245,28600.0
2011-09-23 11:30:00,15.63,15.63,15.43,15.55,26400.0,10.6381,10.6381,10.5019,10.5836,26400.0
2011-09-23 12:00:00,15.55,15.71,15.51,15.54,16800.0,10.5836,10.6925,10.5564,10.5768,16800.0
2011-09-23 12:30:00,15.54,15.6,15.42,15.45,23500.0,10.5768,10.6177,10.4951,10.5156,23500.0
2011-09-23 13:00:00,15.45,15.56,15.38,15.42,14500.0,10.5156,10.5904,10.4679,10.4951,14500.0
2011-09-23 13:30:00,15.41,15.54,15.35,15.42,68400.0,10.4883,10.5768,10.4475,10.4951,68400.0
2011-09-23 14:00:00,15.41,15.42,15.14,15.18,41900.0,10.4883,10.4951,10.3046,10.3318,41900.0
2011-09-23 14:30:00,15.19,15.29,15.13,15.15,57600.0,10.3386,10.4067,10.2978,10.3114,57600.0
2011-09-23 15:00:00,15.16,15.3,15.16,15.28,63000.0,10.3182,10.4135,10.3182,10.3999,63000.0
2011-09-23 15:30:00,15.28,15.39,15.22,15.36,128600.0,10.3999,10.4747,10.359,10.4543,128600.0
2011-09-26 09:30:00,15.61,15.76,15.49,15.49,33300.0,10.6245,10.7265,10.5428,10.5428,33300.0
2011-09-26 10:00:00,15.45,15.46,15.04,15.3,49100.0,10.5156,10.5224,10.2365,10.4135,49100.0
2011-09-26 10:30:00,15.3,15.39,15.11,15.38,99500.0,10.4135,10.4747,10.2841,10.4679,99500.0
2011-09-26 11:00:00,15.39,15.52,15.35,15.48,97100.0,10.4747,10.5632,10.4475,10.536,97100.0
2011-09-26 11:30:00,15.52,15.62,15.41,15.44,42600.0,10.5632,10.6313,10.4883,10.5088,42600.0
2011-09-26 12:00:00,15.42,15.44,15.36,15.42,25500.0,10.4951,10.5088,10.4543,10.4951,25500.0
2011-09-26 12:30:00,15.43,15.44,15.2,15.31,53300.0,10.5019,10.5088,10.3454,10.4203,53300.0
2011-09-26 13:00:00,15.31,15.31,15.13,15.14,33400.0,10.4203,10.4203,10.2978,10.3046,33400.0
2011-09-26 13:30:00,15.11,15.2,15.09,15.15,22600.0,10.2841,10.3454,10.2705,10.3114,22600.0
2011-09-26 14:00:00,15.17,15.31,15.15,15.26,38100.0,10.325,10.4203,10.3114,10.3862,38100.0
2011-09-26 14:30:00,15.26,15.34,15.19,15.3,23800.0,10.3862,10.4407,10.3386,10.4135,23800.0
2011-09-26 15:00:00,15.33,15.51,15.33,15.51,60800.0,10.4339,10.5564,10.4339,10.5564,60800.0
2011-09-26 15:30:00,15.5,15.88,15.45,15.88,133400.0,10.5496,10.8082,10.5156,10.8082,133400.0
2011-09-27 09:30:00,16.38,16.7,16.34,16.7,56900.0,11.1485,11.3663,11.1213,11.3663,56900.0
2011-09-27 10:00:00,16.67,16.68,16.52,16.64,39700.0,11.3459,11.3527,11.2438,11.3255,39700.0
2011-09-27 10:30:00,16.63,16.78,16.53,16.75,29100.0,11.3187,11.4208,11.2506,11.4004,29100.0
2011-09-27 11:00:00,16.74,16.79,16.64,16.68,51200.0,11.3936,11.4276,11.3255,11.3527,51200.0
2011-09-27 11:30:00,16.71,16.71,16.41,16.43,47000.0,11.3731,11.3731,11.169,11.1826,47000.0
2011-09-27 12:00:00,16.45,16.56,16.38,16.54,49500.0,11.1962,11.271,11.1485,11.2574,49500.0
2011-09-27 12:30:00,16.55,16.6,16.5,16.58,20200.0,11.2642,11.2983,11.2302,11.2847,20200.0
2011-09-27 13:00:00,16.57,16.67,16.55,16.56,23800.0,11.2779,11.3459,11.2642,11.271,23800.0
2011-09-27 13:30:00,16.55,16.6,16.42,16.42,57600.0,11.2642,11.2983,11.1758,11.1758,57600.0
2011-09-27 14:00:00,16.43,16.59,16.42,16.49,25400.0,11.1826,11.2915,11.1758,11.2234,25400.0
2011-09-27 14:30:00,16.49,16.6,16.46,16.46,24500.0,11.2234,11.2983,11.203,11.203,24500.0
2011-09-27 15:00:00,16.46,16.46,16.0,16.07,47000.0,11.203,11.203,10.8899,10.9375,47000.0
2011-09-27 15:30:00,16.06,16.19,15.83,16.0,198700.0,10.9307,11.0192,10.7742,10.8899,198700.0
2011-09-28 09:30:00,16.01,16.02,15.64,15.91,69000.0,10.8967,10.9035,10.6449,10.8286,69000.0
2011-09-28 10:00:00,15.89,15.89,15.66,15.73,110900.0,10.815,10.815,10.6585,10.7061,110900.0
2011-09-28 10:30:00,15.69,15.71,15.56,15.65,25800.0,10.6789,10.6925,10.5904,10.6517,25800.0
2011-09-28 11:00:00,15.63,15.64,15.49,15.55,19300.0,10.6381,10.6449,10.5428,10.5836,19300.0
2011-09-28 11:30:00,15.55,15.75,15.45,15.7,22200.0,10.5836,10.7197,10.5156,10.6857,22200.0
2011-09-28 12:00:00,15.73,15.85,15.61,15.84,33600.0,10.7061,10.7878,10.6245,10.781,33600.0
2011-09-28 12:30:00,15.82,15.87,15.7,15.83,84900.0,10.7674,10.8014,10.6857,10.7742,84900.0
2011-09-28 13:00:00,15.81,15.86,15.61,15.64,23600.0,10.7606,10.7946,10.6245,10.6449,23600.0
2011-09-28 13:30:00,15.64,15.72,15.53,15.6,57800.0,10.6449,10.6993,10.57,10.6177,57800.0
2011-09-28 14:00:00,15.59,15.61,15.45,15.54,37200.0,10.6108,10.6245,10.5156,10.5768,37200.0
2011-09-28 14:30:00,15.54,15.69,15.52,15.63,34200.0,10.5768,10.6789,10.5632,10.6381,34200.0
2011-09-28 15:00:00,15.63,15.8,15.53,15.57,55800.0,10.6381,10.7538,10.57,10.5972,55800.0
2011-09-28 15:30:00,15.56,15.56,15.22,15.25,179200.0,10.5904,10.5904,10.359,10.3794,179200.0
2011-09-29 09:30:00,15.71,15.87,15.62,15.66,32700.0,10.6925,10.8014,10.6313,10.6585,32700.0
2011-09-29 10:00:00,15.69,15.69,15.5,15.54,43100.0,10.6789,10.6789,10.5496,10.5768,43100.0
2011-09-29 10:30:00,15.53,15.57,15.37,15.55,30000.0,10.57,10.5972,10.4611,10.5836,30000.0
2011-09-29 11:00:00,15.55,15.64,15.49,15.64,16300.0,10.5836,10.6449,10.5428,10.6449,16300.0
2011-09-29 11:30:00,15.61,15.77,15.59,15.72,9200.0,10.6245,10.7334,10.6108,10.6993,9200.0
2011-09-29 12:00:00,15.73,15.79,15.72,15.78,11500.0,10.7061,10.747,10.6993,10.7402,11500.0
2011-09-29 12:30:00,15.75,15.77,15.62,15.72,10200.0,10.7197,10.7334,10.6313,10.6993,10200.0
2011-09-29 13:00:00,15.69,15.74,15.59,15.59,8800.0,10.6789,10.7129,10.6108,10.6108,8800.0
2011-09-29 13:30:00,15.6,15.6,15.37,15.47,16900.0,10.6177,10.6177,10.4611,10.5292,16900.0
2011-09-29 14:00:00,15.5,15.53,15.28,15.44,17600.0,10.5496,10.57,10.3999,10.5088,17600.0
2011-09-29 14:30:00,15.42,15.45,15.28,15.4,21900.0,10.4951,10.5156,10.3999,10.4815,21900.0
2011-09-29 15:00:00,15.41,15.54,15.22,15.48,33700.0,10.4883,10.5768,10.359,10.536,33700.0
2011-09-29 15:30:00,15.49,15.82,15.47,15.81,121200.0,10.5428,10.7674,10.5292,10.7606,121200.0
2011-09-30 09:30:00,15.45,15.79,15.37,15.65,30400.0,10.5156,10.747,10.4611,10.6517,30400.0
2011-09-30 10:00:00,15.63,15.77,15.58,15.7,15600.0,10.6381,10.7334,10.604,10.6857,15600.0
2011-09-30 10:30:00,15.69,15.69,15.53,15.59,11100.0,10.6789,10.6789,10.57,10.6108,11100.0
2011-09-30 11:00:00,15.58,15.75,15.57,15.68,11000.0,10.604,10.7197,10.5972,10.6721,11000.0
2011-09-30 11:30:00,15.69,15.73,15.6,15.64,8600.0,10.6789,10.7061,10.6177,10.6449,8600.0
2011-09-30 12:00:00,15.68,15.68,15.47,15.5,15300.0,10.6721,10.6721,10.5292,10.5496,15300.0
2011-09-30 12:30:00,15.51,15.54,15.43,15.52,8300.0,10.5564,10.5768,10.5019,10.5632,8300.0
2011-09-30 13:00:00,15.49,15.61,15.49,15.57,9700.0,10.5428,10.6245,10.5428,10.5972,9700.0
2011-09-30 13:30:00,15.61,15.66,15.53,15.57,8600.0,10.6245,10.6585,10.57,10.5972,8600.0
2011-09-30 14:00:00,15.59,15.6,15.5,15.53,29600.0,10.6108,10.6177,10.5496,10.57,29600.0
2011-09-30 14:30:00,15.53,15.66,15.52,15.62,27000.0,10.57,10.6585,10.5632,10.6313,27000.0
2011-09-30 15:00:00,15.64,15.68,15.52,15.54,34200.0,10.6449,10.6721,10.5632,10.5768,34200.0
2011-09-30 15:30:00,15.54,15.59,15.29,15.29,175600.0,10.5768,10.6108,10.4067,10.4067,175600.0
2011-10-03 09:30:00,15.14,15.41,15.08,15.33,34900.0,10.3046,10.4883,10.2637,10.4339,34900.0
2011-10-03 10:00:00,15.3,15.64,15.3,15.58,35500.0,10.4135,10.6449,10.4135,10.604,35500.0
2011-10-03 10:30:00,15.57,15.67,15.42,15.63,54400.0,10.5972,10.6653,10.4951,10.6381,54400.0
2011-10-03 11:00:00,15.63,15.81,15.6,15.7,29900.0,10.6381,10.7606,10.6177,10.6857,29900.0
2011-10-03 11:30:00,15.68,15.72,15.49,15.53,21500.0,10.6721,10.6993,10.5428,10.57,21500.0
2011-10-03 12:00:00,15.53,15.55,15.29,15.44,51800.0,10.57,10.5836,10.4067,10.5088,51800.0
2011-10-03 12:30:00,15.44,15.44,15.11,15.11,23400.0,10.5088,10.5088,10.2841,10.2841,23400.0
2011-10-03 13:00:00,15.11,15.14,14.9,14.97,35600.0,10.2841,10.3046,10.1412,10.1889,35600.0
2011-10-03 13:30:00,14.96,14.99,14.66,14.84,62000.0,10.1821,10.2025,9.9779,10.1004,62000.0
2011-10-03 14:00:00,14.83,14.99,14.73,14.74,36200.0,10.0936,10.2025,10.0255,10.0323,36200.0
2011-10-03 14:30:00,14.75,14.81,14.58,14.8,90600.0,10.0391,10.08,9.9234,10.0732,90600.0
2011-10-03 15:00:00,14.81,14.9,14.63,14.64,50200.0,10.08,10.1412,9.9575,9.9643,50200.0
2011-10-03 15:30:00,14.65,14.85,14.56,14.59,168000.0,9.9711,10.1072,9.9098,9.9302,168000.0
2011-10-04 09:30:00,14.35,14.87,14.34,14.87,83200.0,9.7669,10.1208,9.7601,10.1208,83200.0
2011-10-04 10:00:00,14.86,14.94,14.62,14.74,36000.0,10.114,10.1684,9.9506,10.0323,36000.0
2011-10-04 10:30:00,14.76,14.91,14.65,14.79,17800.0,10.0459,10.148,9.9711,10.0663,17800.0
2011-10-04 11:00:00,14.82,14.99,14.73,14.84,23500.0,10.0868,10.2025,10.0255,10.1004,23500.0
2011-10-04 11:30:00,14.83,14.83,14.64,14.77,18600.0,10.0936,10.0936,9.9643,10.0527,18600.0
2011-10-04 12:00:00,14.83,15.09,14.83,14.96,22700.0,10.0936,10.2705,10.0936,10.1821,22700.0
2011-10-04 12:30:00,14.96,15.13,14.9,15.04,17100.0,10.1821,10.2978,10.1412,10.2365,17100.0
2011-10-04 13:00:00,15.05,15.08,14.91,14.99,16600.0,10.2433,10.2637,10.148,10.2025,16600.0
2011-10-04 13:30:00,14.98,15.04,14.85,14.97,25500.0,10.1957,10.2365,10.1072,10.1889,25500.0
2011-10-04 14:00:00,14.99,15.06,14.82,14.95,30000.0,10.2025,10.2501,10.0868,10.1752,30000.0
2011-10-04 14:30:00,14.96,15.08,14.81,14.84,55200.0,10.1821,10.2637,10.08,10.1004,55200.0
2011-10-04 15:00:00,14.85,15.11,14.72,15.06,61100.0,10.1072,10.2841,10.0187,10.2501,61100.0
2011-10-04 15:30:00,15.06,16.29,15.06,16.25,298400.0,10.2501,11.0873,10.2501,11.0601,298400.0
2011-10-05 09:30:00,16.21,16.27,15.98,16.16,39200.0,11.0328,11.0737,10.8763,10.9988,39200.0
2011-10-05 10:00:00,16.15,16.44,16.13,16.22,32000.0,10.992,11.1894,10.9784,11.0396,32000.0
2011-10-05 10:30:00,16.21,16.41,16.21,16.39,31800.0,11.0328,11.169,11.0328,11.1553,31800.0
2011-10-05 11:00:00,16.37,16.38,16.26,16.29,29900.0,11.1417,11.1485,11.0669,11.0873,29900.0
2011-10-05 11:30:00,16.3,16.36,16.27,16.29,43100.0,11.0941,11.1349,11.0737,11.0873,43100.0
2011-10-05 12:00:00,16.31,16.42,16.27,16.3,35300.0,11.1009,11.1758,11.0737,11.0941,35300.0
2011-10-05 12:30:00,16.28,16.35,16.14,16.29,64100.0,11.0805,11.1281,10.9852,11.0873,64100.0
2011-10-05 13:00:00,16.3,16.44,16.27,16.41,25300.0,11.0941,11.1894,11.0737,11.169,25300.0
2011-10-05 13:30:00,16.43,16.59,16.32,16.55,22600.0,11.1826,11.2915,11.1077,11.2642,22600.0
2011-10-05 14:00:00,16.54,16.54,16.36,16.49,18200.0,11.2574,11.2574,11.1349,11.2234,18200.0
2011-10-05 14:30:00,16.48,16.54,16.26,16.51,36300.0,11.2166,11.2574,11.0669,11.237,36300.0
2011-10-05 15:00:00,16.5,16.59,16.42,16.49,76000.0,11.2302,11.2915,11.1758,11.2234,76000.0
2011-10-05 15:30:00,16.53,16.82,16.51,16.7,150500.0,11.2506,11.448,11.237,11.3663,150500.0
2011-10-06 09:30:00,16.59,16.67,16.35,16.44,41500.0,11.2915,11.3459,11.1281,11.1894,41500.0
2011-10-06 10:00:00,16.43,16.55,16.32,16.48,46100.0,11.1826,11.2642,11.1077,11.2166,46100.0
2011-10-06 10:30:00,16.48,16.82,16.48,16.8,25600.0,11.2166,11.448,11.2166,11.4344,25600.0
2011-10-06 11:00:00,16.79,17.0,16.78,16.92,15500.0,11.4276,11.5705,11.4208,11.5161,15500.0
2011-10-06 11:30:00,16.93,17.11,16.93,17.1,39900.0,11.5229,11.6454,11.5229,11.6386,39900.0
2011-10-06 12:00:00,17.08,17.19,17.01,17.08,21900.0,11.625,11.6998,11.5773,11.625,21900.0
2011-10-06 12:30:00,17.1,17.17,17.02,17.02,44000.0,11.6386,11.6862,11.5841,11.5841,44000.0
2011-10-06 13:00:00,17.05,17.17,16.92,17.02,25300.0,11.6045,11.6862,11.5161,11.5841,25300.0
2011-10-06 13:30:00,16.98,17.1,16.91,16.98,14500.0,11.5569,11.6386,11.5093,11.5569,14500.0
2011-10-06 14:00:00,16.99,17.18,16.91,17.11,25200.0,11.5637,11.693,11.5093,11.6454,25200.0
2011-10-06 14:30:00,17.11,17.14,16.99,17.13,29000.0,11.6454,11.6658,11.5637,11.659,29000.0
2011-10-06 15:00:00,17.13,17.23,16.97,17.03,59000.0,11.659,11.7271,11.5501,11.5909,59000.0
2011-10-06 15:30:00,17.01,17.38,16.96,17.36,197800.0,11.5773,11.8292,11.5433,11.8155,197800.0
2011-10-07 09:30:00,17.44,17.44,16.99,17.21,27700.0,11.87,11.87,11.5637,11.7134,27700.0
2011-10-07 10:00:00,17.26,17.4,17.16,17.33,30400.0,11.7475,11.8428,11.6794,11.7951,30400.0
2011-10-07 10:30:00,17.33,17.42,17.17,17.17,55200.0,11.7951,11.8564,11.6862,11.6862,55200.0
2011-10-07 11:00:00,17.19,17.24,16.92,17.07,19300.0,11.6998,11.7339,11.5161,11.6182,19300.0
2011-10-07 11:30:00,17.08,17.09,16.84,16.98,18200.0,11.625,11.6318,11.4616,11.5569,18200.0
2011-10-07 12:00:00,17.0,17.13,16.74,16.81,93700.0,11.5705,11.659,11.3936,11.4412,93700.0
2011-10-07 12:30:00,16.79,16.94,16.73,16.82,60000.0,11.4276,11.5297,11.3867,11.448,60000.0
2011-10-07 13:00:00,16.79,16.86,16.65,16.81,19200.0,11.4276,11.4752,11.3323,11.4412,19200.0
2011-10-07 13:30:00,16.81,16.81,16.56,16.74,118500.0,11.4412,11.4412,11.271,11.3936,118500.0
2011-10-07 14:00:00,16.74,16.8,16.57,16.57,44700.0,11.3936,11.4344,11.2779,11.2779,44700.0
2011-10-07 14:30:00,16.58,16.73,16.51,16.6,29100.0,11.2847,11.3867,11.237,11.2983,29100.0
2011-10-07 15:00:00,16.58,16.86,16.55,16.82,127300.0,11.2847,11.4752,11.2642,11.448,127300.0
2011-10-07 15:30:00,16.83,16.88,16.43,16.44,273800.0,11.4548,11.4888,11.1826,11.1894,273800.0
2011-10-10 09:30:00,16.81,17.01,16.73,16.84,33500.0,11.4412,11.5773,11.3867,11.4616,33500.0
2011-10-10 10:00:00,16.84,16.92,16.71,16.92,41400.0,11.4616,11.5161,11.3731,11.5161,41400.0
2011-10-10 10:30:00,16.92,17.25,16.89,17.18,47900.0,11.5161,11.7407,11.4956,11.693,47900.0
2011-10-10 11:00:00,17.2,17.2,17.03,17.06,41200.0,11.7066,11.7066,11.5909,11.6114,41200.0
2011-10-10 11:30:00,17.07,17.31,17.06,17.3,17500.0,11.6182,11.7815,11.6114,11.7747,17500.0
2011-10-10 12:00:00,17.3,17.39,17.29,17.35,17800.0,11.7747,11.836,11.7679,11.8087,17800.0
2011-10-10 12:30:00,17.36,17.38,17.17,17.23,20000.0,11.8155,11.8292,11.6862,11.7271,20000.0
2011-10-10 13:00:00,17.2,17.33,17.2,17.27,24700.0,11.7066,11.7951,11.7066,11.7543,24700.0
2011-10-10 13:30:00,17.24,17.3,17.19,17.25,23500.0,11.7339,11.7747,11.6998,11.7407,23500.0
2011-10-10 14:00:00,17.27,17.3,17.17,17.28,36200.0,11.7543,11.7747,11.6862,11.7611,36200.0
2011-10-10 14:30:00,17.28,17.33,17.23,17.25,34800.0,11.7611,11.7951,11.7271,11.7407,34800.0
2011-10-10 15:00:00,17.25,17.25,16.97,17.08,85900.0,11.7407,11.7407,11.5501,11.625,85900.0
2011-10-10 15:30:00,17.07,17.52,17.01,17.5,225800.0,11.6182,11.9244,11.5773,11.9108,225800.0
2011-10-11 09:30:00,17.25,17.42,17.07,17.4,44400.0,11.7407,11.8564,11.6182,11.8428,44400.0
2011-10-11 10:00:00,17.35,17.45,17.28,17.43,9900.0,11.8087,11.8768,11.7611,11.8632,9900.0
2011-10-11 10:30:00,17.43,17.73,17.43,17.56,11100.0,11.8632,12.0674,11.8632,11.9517,11100.0
2011-10-11 11:00:00,17.58,17.65,17.46,17.48,32600.0,11.9653,12.0129,11.8836,11.8972,32600.0
2011-10-11 11:30:00,17.48,17.74,17.48,17.71,18600.0,11.8972,12.0742,11.8972,12.0538,18600.0
2011-10-11 12:00:00,17.71,17.71,17.47,17.6,39600.0,12.0538,12.0538,11.8904,11.9789,39600.0
2011-10-11 12:30:00,17.57,17.59,17.4,17.49,13100.0,11.9585,11.9721,11.8428,11.904,13100.0
2011-10-11 13:00:00,17.48,17.66,17.42,17.63,19300.0,11.8972,12.0197,11.8564,11.9993,19300.0
2011-10-11 13:30:00,17.63,17.73,17.45,17.72,12900.0,11.9993,12.0674,11.8768,12.0606,12900.0
2011-10-11 14:00:00,17.74,17.74,17.61,17.61,17800.0,12.0742,12.0742,11.9857,11.9857,17800.0
2011-10-11 14:30:00,17.61,17.68,17.48,17.54,19200.0,11.9857,12.0333,11.8972,11.9381,19200.0
2011-10-11 15:00:00,17.55,17.81,17.55,17.68,89100.0,11.9449,12.1218,11.9449,12.0333,89100.0
2011-10-11 15:30:00,17.67,17.84,17.64,17.67,101600.0,12.0265,12.1422,12.0061,12.0265,101600.0
2011-10-12 09:30:00,17.85,18.19,17.85,18.16,34700.0,12.149,12.3805,12.149,12.36,34700.0
2011-10-12 10:00:00,18.17,18.25,18.03,18.22,14800.0,12.3668,12.4213,12.2716,12.4009,14800.0
2011-10-12 10:30:00,18.2,18.29,18.15,18.16,18200.0,12.3873,12.4485,12.3532,12.36,18200.0
2011-10-12 11:00:00,18.18,18.25,18.13,18.21,12200.0,12.3736,12.4213,12.3396,12.3941,12200.0
2011-10-12 11:30:00,18.2,18.23,18.07,18.07,10600.0,12.3873,12.4077,12.2988,12.2988,10600.0
2011-10-12 12:00:00,18.08,18.16,18.03,18.15,14600.0,12.3056,12.36,12.2716,12.3532,14600.0
2011-10-12 12:30:00,18.14,18.19,18.08,18.17,38600.0,12.3464,12.3805,12.3056,12.3668,38600.0
2011-10-12 13:00:00,18.17,18.26,18.13,18.15,28700.0,12.3668,12.4281,12.3396,12.3532,28700.0
2011-10-12 13:30:00,18.17,18.26,18.14,18.18,27300.0,12.3668,12.4281,12.3464,12.3736,27300.0
2011-10-12 14:00:00,18.19,18.52,18.19,18.44,29200.0,12.3805,12.6051,12.3805,12.5506,29200.0
2011-10-12 14:30:00,18.47,18.62,18.21,18.24,56700.0,12.571,12.6731,12.3941,12.4145,56700.0
2011-10-12 15:00:00,18.25,18.4,18.21,18.29,64600.0,12.4213,12.5234,12.3941,12.4485,64600.0
2011-10-12 15:30:00,18.3,18.5,18.15,18.19,217400.0,12.4553,12.5914,12.3532,12.3805,217400.0
2011-10-13 09:30:00,18.01,18.22,17.36,17.4,48100.0,12.2579,12.4009,11.8155,11.8428,48100.0
2011-10-13 10:00:00,17.4,17.5,17.34,17.43,80000.0,11.8428,11.9108,11.8019,11.8632,80000.0
2011-10-13 10:30:00,17.44,17.6,17.32,17.36,75200.0,11.87,11.9789,11.7883,11.8155,75200.0
2011-10-13 11:00:00,17.37,17.49,17.26,17.3,47200.0,11.8223,11.904,11.7475,11.7747,47200.0
2011-10-13 11:30:00,17.3,17.43,17.25,17.39,29600.0,11.7747,11.8632,11.7407,11.836,29600.0
2011-10-13 12:00:00,17.37,17.55,17.37,17.48,14300.0,11.8223,11.9449,11.8223,11.8972,14300.0
2011-10-13 12:30:00,17.48,17.59,17.37,17.52,12800.0,11.8972,11.9721,11.8223,11.9244,12800.0
2011-10-13 13:00:00,17.53,17.89,17.49,17.86,48600.0,11.9312,12.1763,11.904,12.1558,48600.0
2011-10-13 13:30:00,17.85,18.15,17.85,18.01,111200.0,12.149,12.3532,12.149,12.2579,111200.0
2011-10-13 14:00:00,18.0,18.05,17.89,17.92,75100.0,12.2511,12.2852,12.1763,12.1967,75100.0
2011-10-13 14:30:00,17.92,18.2,17.91,18.17,40300.0,12.1967,12.3873,12.1899,12.3668,40300.0
2011-10-13 15:00:00,18.17,18.43,18.17,18.2,160600.0,12.3668,12.5438,12.3668,12.3873,160600.0
2011-10-13 15:30:00,18.2,18.29,18.01,18.21,296400.0,12.3873,12.4485,12.2579,12.3941,296400.0
2011-10-14 09:30:00,18.96,19.72,17.63,17.85,406700.0,12.9045,13.4218,11.9993,12.149,406700.0
2011-10-14 10:00:00,17.81,17.84,17.28,17.45,159100.0,12.1218,12.1422,11.7611,11.8768,159100.0
2011-10-14 10:30:00,17.45,17.49,17.12,17.25,119200.0,11.8768,11.904,11.6522,11.7407,119200.0
2011-10-14 11:00:00,17.26,17.52,17.26,17.43,64900.0,11.7475,11.9244,11.7475,11.8632,64900.0
2011-10-14 11:30:00,17.43,17.51,17.3,17.3,59300.0,11.8632,11.9176,11.7747,11.7747,59300.0
2011-10-14 12:00:00,17.31,17.42,17.29,17.42,60500.0,11.7815,11.8564,11.7679,11.8564,60500.0
2011-10-14 12:30:00,17.42,17.53,17.36,17.45,41200.0,11.8564,11.9312,11.8155,11.8768,41200.0
2011-10-14 13:00:00,17.45,17.64,17.41,17.46,51700.0,11.8768,12.0061,11.8496,11.8836,51700.0
2011-10-14 13:30:00,17.45,17.58,17.41,17.57,43600.0,11.8768,11.9653,11.8496,11.9585,43600.0
2011-10-14 14:00:00,17.53,17.62,17.45,17.55,34400.0,11.9312,11.9925,11.8768,11.9449,34400.0
2011-10-14 14:30:00,17.55,17.7,17.54,17.69,69000.0,11.9449,12.0469,11.9381,12.0401,69000.0
2011-10-14 15:00:00,17.7,17.98,17.62,17.96,71700.0,12.0469,12.2375,11.9925,12.2239,71700.0
2011-10-14 15:30:00,17.97,18.09,17.69,17.9,242900.0,12.2307,12.3124,12.0401,12.1831,242900.0
2011-10-17 09:30:00,17.59,17.67,17.25,17.37,72000.0,11.9721,12.0265,11.7407,11.8223,72000.0
2011-10-17 10:00:00,17.39,17.43,17.2,17.24,42900.0,11.836,11.8632,11.7066,11.7339,42900.0
2011-10-17 10:30:00,17.21,17.32,17.0,17.32,71800.0,11.7134,11.7883,11.5705,11.7883,71800.0
2011-10-17 11:00:00,17.29,17.45,17.29,17.38,42700.0,11.7679,11.8768,11.7679,11.8292,42700.0
2011-10-17 11:30:00,17.37,17.43,17.23,17.23,62800.0,11.8223,11.8632,11.7271,11.7271,62800.0
2011-10-17 12:00:00,17.23,17.25,17.16,17.16,24900.0,11.7271,11.7407,11.6794,11.6794,24900.0
2011-10-17 12:30:00,17.16,17.21,17.11,17.17,20500.0,11.6794,11.7134,11.6454,11.6862,20500.0
2011-10-17 13:00:00,17.15,17.17,17.1,17.13,21700.0,11.6726,11.6862,11.6386,11.659,21700.0
2011-10-17 13:30:00,17.12,17.25,17.09,17.25,39600.0,11.6522,11.7407,11.6318,11.7407,39600.0
2011-10-17 14:00:00,17.26,17.31,17.18,17.28,31500.0,11.7475,11.7815,11.693,11.7611,31500.0
2011-10-17 14:30:00,17.29,17.4,17.23,17.4,53900.0,11.7679,11.8428,11.7271,11.8428,53900.0
2011-10-17 15:00:00,17.4,17.46,17.28,17.28,56600.0,11.8428,11.8836,11.7611,11.7611,56600.0
2011-10-17 15:30:00,17.28,17.45,17.19,17.25,241000.0,11.7611,11.8768,11.6998,11.7407,241000.0
2011-10-18 09:30:00,17.42,17.83,17.42,17.48,80100.0,11.8564,12.1354,11.8564,11.8972,80100.0
2011-10-18 10:00:00,17.48,17.95,17.34,17.95,31900.0,11.8972,12.2171,11.8019,12.2171,31900.0
2011-10-18 10:30:00,17.96,18.22,17.92,18.14,48500.0,12.2239,12.4009,12.1967,12.3464,48500.0
2011-10-18 11:00:00,18.13,18.21,17.86,17.96,32900.0,12.3396,12.3941,12.1558,12.2239,32900.0
2011-10-18 11:30:00,17.98,18.29,17.93,18.16,70900.0,12.2375,12.4485,12.2035,12.36,70900.0
2011-10-18 12:00:00,18.14,18.2,17.98,17.99,43500.0,12.3464,12.3873,12.2375,12.2443,43500.0
2011-10-18 12:30:00,17.99,18.25,17.99,18.15,42400.0,12.2443,12.4213,12.2443,12.3532,42400.0
2011-10-18 13:00:00,18.17,18.2,18.07,18.11,12600.0,12.3668,12.3873,12.2988,12.326,12600.0
2011-10-18 13:30:00,18.12,18.16,18.09,18.15,35400.0,12.3328,12.36,12.3124,12.3532,35400.0
2011-10-18 14:00:00,18.15,18.23,18.1,18.19,27700.0,12.3532,12.4077,12.3192,12.3805,27700.0
2011-10-18 14:30:00,18.2,18.28,18.13,18.25,35800.0,12.3873,12.4417,12.3396,12.4213,35800.0
2011-10-18 15:00:00,18.26,18.73,18.26,18.4,109500.0,12.4281,12.748,12.4281,12.5234,109500.0
2011-10-18 15:30:00,18.4,18.68,18.29,18.53,253700.0,12.5234,12.714,12.4485,12.6119,253700.0
2011-10-19 09:30:00,18.38,18.81,18.38,18.52,87200.0,12.5098,12.8024,12.5098,12.6051,87200.0
2011-10-19 10:00:00,18.52,18.75,18.37,18.73,65900.0,12.6051,12.7616,12.503,12.748,65900.0
2011-10-19 10:30:00,18.74,18.81,18.47,18.53,98500.0,12.7548,12.8024,12.571,12.6119,98500.0
2011-10-19 11:00:00,18.51,18.63,18.4,18.52,13700.0,12.5983,12.6799,12.5234,12.6051,13700.0
2011-10-19 11:30:00,18.53,18.56,18.45,18.46,17300.0,12.6119,12.6323,12.5574,12.5642,17300.0
2011-10-19 12:00:00,18.48,18.53,18.4,18.46,37000.0,12.5778,12.6119,12.5234,12.5642,37000.0
2011-10-19 12:30:00,18.48,18.66,18.44,18.63,52500.0,12.5778,12.7003,12.5506,12.6799,52500.0
2011-10-19 13:00:00,18.61,18.69,18.53,18.56,41800.0,12.6663,12.7208,12.6119,12.6323,41800.0
2011-10-19 13:30:00,18.56,18.6,18.46,18.6,44100.0,12.6323,12.6595,12.5642,12.6595,44100.0
2011-10-19 14:00:00,18.6,18.6,18.24,18.24,52400.0,12.6595,12.6595,12.4145,12.4145,52400.0
2011-10-19 14:30:00,18.24,18.49,18.19,18.36,29400.0,12.4145,12.5846,12.3805,12.4962,29400.0
2011-10-19 15:00:00,18.34,18.4,18.2,18.25,73400.0,12.4825,12.5234,12.3873,12.4213,73400.0
2011-10-19 15:30:00,18.25,18.49,18.16,18.22,216100.0,12.4213,12.5846,12.36,12.4009,216100.0
2011-10-20 09:30:00,18.31,18.48,18.09,18.18,71400.0,12.4621,12.5778,12.3124,12.3736,71400.0
2011-10-20 10:00:00,18.19,18.45,18.18,18.33,105500.0,12.3805,12.5574,12.3736,12.4757,105500.0
2011-10-20 10:30:00,18.34,18.36,18.12,18.12,58500.0,12.4825,12.4962,12.3328,12.3328,58500.0
2011-10-20 11:00:00,18.12,18.24,18.08,18.24,26600.0,12.3328,12.4145,12.3056,12.4145,26600.0
2011-10-20 11:30:00,18.24,18.33,18.13,18.22,60300.0,12.4145,12.4757,12.3396,12.4009,60300.0
2011-10-20 12:00:00,18.24,18.33,18.17,18.29,62700.0,12.4145,12.4757,12.3668,12.4485,62700.0
2011-10-20 12:30:00,18.27,18.48,18.27,18.48,44700.0,12.4349,12.5778,12.4349,12.5778,44700.0
2011-10-20 13:00:00,18.48,18.86,18.39,18.66,78100.0,12.5778,12.8365,12.5166,12.7003,78100.0
2011-10-20 13:30:00,18.68,18.76,18.48,18.61,76900.0,12.714,12.7684,12.5778,12.6663,76900.0
2011-10-20 14:00:00,18.58,18.73,18.43,18.72,69300.0,12.6459,12.748,12.5438,12.7412,69300.0
2011-10-20 14:30:00,18.73,19.04,18.63,18.99,83700.0,12.748,12.959,12.6799,12.9249,83700.0
2011-10-20 15:00:00,18.98,19.0,18.59,18.69,114600.0,12.9181,12.9318,12.6527,12.7208,114600.0
2011-10-20 15:30:00,18.67,18.96,18.62,18.94,179200.0,12.7071,12.9045,12.6731,12.8909,179200.0
2011-10-21 09:30:00,19.15,19.33,18.84,18.9,144600.0,13.0338,13.1564,12.8229,12.8637,144600.0
2011-10-21 10:00:00,18.89,19.18,18.86,19.16,91400.0,12.8569,13.0543,12.8365,13.0407,91400.0
2011-10-21 10:30:00,19.19,19.25,19.04,19.25,27000.0,13.0611,13.1019,12.959,13.1019,27000.0
2011-10-21 11:00:00,19.24,19.25,19.05,19.12,70600.0,13.0951,13.1019,12.9658,13.0134,70600.0
2011-10-21 11:30:00,19.1,19.31,19.1,19.17,51400.0,12.9998,13.1427,12.9998,13.0475,51400.0
2011-10-21 12:00:00,19.16,19.29,19.12,19.29,16300.0,13.0407,13.1291,13.0134,13.1291,16300.0
2011-10-21 12:30:00,19.3,19.33,19.16,19.16,25000.0,13.1359,13.1564,13.0407,13.0407,25000.0
2011-10-21 13:00:00,19.14,19.14,18.97,18.99,25300.0,13.027,13.027,12.9113,12.9249,25300.0
2011-10-21 13:30:00,18.97,19.05,18.87,18.9,114800.0,12.9113,12.9658,12.8433,12.8637,114800.0
2011-10-21 14:00:00,18.88,19.1,18.86,18.99,31800.0,12.8501,12.9998,12.8365,12.9249,31800.0
2011-10-21 14:30:00,18.99,19.17,18.97,19.16,56700.0,12.9249,13.0475,12.9113,13.0407,56700.0
2011-10-21 15:00:00,19.2,19.22,19.0,19.04,106500.0,13.0679,13.0815,12.9318,12.959,106500.0
2011-10-21 15:30:00,19.04,19.24,19.03,19.23,187900.0,12.959,13.0951,12.9522,13.0883,187900.0
2011-10-24 09:30:00,19.25,19.64,19.08,19.45,81800.0,13.1019,13.3673,12.9862,13.238,81800.0
2011-10-24 10:00:00,19.46,19.67,19.33,19.47,65200.0,13.2448,13.3878,13.1564,13.2516,65200.0
2011-10-24 10:30:00,19.51,19.53,19.42,19.43,40200.0,13.2789,13.2925,13.2176,13.2244,40200.0
2011-10-24 11:00:00,19.44,19.7,19.44,19.66,41100.0,13.2312,13.4082,13.2312,13.381,41100.0
2011-10-24 11:30:00,19.65,19.87,19.65,19.72,37600.0,13.3742,13.5239,13.3742,13.4218,37600.0
2011-10-24 12:00:00,19.74,19.76,19.68,19.71,23800.0,13.4354,13.449,13.3946,13.415,23800.0
2011-10-24 12:30:00,19.72,19.75,19.6,19.68,68700.0,13.4218,13.4422,13.3401,13.3946,68700.0
2011-10-24 13:00:00,19.68,19.82,19.62,19.77,18600.0,13.3946,13.4899,13.3537,13.4558,18600.0
2011-10-24 13:30:00,19.77,19.87,19.71,19.81,39000.0,13.4558,13.5239,13.415,13.4831,39000.0
2011-10-24 14:00:00,19.84,19.85,19.49,19.61,59000.0,13.5035,13.5103,13.2653,13.3469,59000.0
2011-10-24 14:30:00,19.61,19.8,19.44,19.8,81900.0,13.3469,13.4762,13.2312,13.4762,81900.0
2011-10-24 15:00:00,19.79,19.83,19.63,19.67,88800.0,13.4694,13.4967,13.3605,13.3878,88800.0
2011-10-24 15:30:00,19.67,19.81,19.62,19.75,197600.0,13.3878,13.4831,13.3537,13.4422,197600.0
2011-10-25 09:30:00,19.6,19.68,19.23,19.32,99100.0,13.3401,13.3946,13.0883,13.1496,99100.0
2011-10-25 10:00:00,19.32,19.49,19.27,19.43,51800.0,13.1496,13.2653,13.1155,13.2244,51800.0
2011-10-25 10:30:00,19.44,19.55,19.4,19.41,17900.0,13.2312,13.3061,13.204,13.2108,17900.0
2011-10-25 11:00:00,19.4,19.45,19.37,19.45,22200.0,13.204,13.238,13.1836,13.238,22200.0
2011-10-25 11:30:00,19.44,19.54,19.38,19.54,16100.0,13.2312,13.2993,13.1904,13.2993,16100.0
2011-10-25 12:00:00,19.56,19.6,19.52,19.6,19500.0,13.3129,13.3401,13.2857,13.3401,19500.0
2011-10-25 12:30:00,19.58,19.61,19.48,19.55,27300.0,13.3265,13.3469,13.2585,13.3061,27300.0
2011-10-25 13:00:00,19.56,19.74,19.56,19.66,27400.0,13.3129,13.4354,13.3129,13.381,27400.0
2011-10-25 13:30:00,19.66,19.66,19.53,19.6,25100.0,13.381,13.381,13.2925,13.3401,25100.0
2011-10-25 14:00:00,19.6,19.62,19.5,19.57,36900.0,13.3401,13.3537,13.2721,13.3197,36900.0
2011-10-25 14:30:00,19.55,19.59,19.48,19.59,42500.0,13.3061,13.3333,13.2585,13.3333,42500.0
2011-10-25 15:00:00,19.6,19.6,19.36,19.44,45800.0,13.3401,13.3401,13.1768,13.2312,45800.0
2011-10-25 15:30:00,19.43,19.51,19.19,19.23,144100.0,13.2244,13.2789,13.0611,13.0883,144100.0
2011-10-26 09:30:00,19.66,19.68,19.38,19.46,25600.0,13.381,13.3946,13.1904,13.2448,25600.0
2011-10-26 10:00:00,19.46,19.54,19.2,19.52,28100.0,13.2448,13.2993,13.0679,13.2857,28100.0
2011-10-26 10:30:00,19.52,19.56,19.06,19.29,26300.0,13.2857,13.3129,12.9726,13.1291,26300.0
2011-10-26 11:00:00,19.28,19.55,19.28,19.55,12300.0,13.1223,13.3061,13.1223,13.3061,12300.0
2011-10-26 11:30:00,19.52,19.7,19.52,19.62,18200.0,13.2857,13.4082,13.2857,13.3537,18200.0
2011-10-26 12:00:00,19.62,19.71,19.54,19.62,33100.0,13.3537,13.415,13.2993,13.3537,33100.0
2011-10-26 12:30:00,19.63,19.63,19.47,19.5,19300.0,13.3605,13.3605,13.2516,13.2721,19300.0
2011-10-26 13:00:00,19.47,19.49,19.3,19.43,26800.0,13.2516,13.2653,13.1359,13.2244,26800.0
2011-10-26 13:30:00,19.45,19.76,19.42,19.66,55800.0,13.238,13.449,13.2176,13.381,55800.0
2011-10-26 14:00:00,19.68,19.76,19.63,19.73,37100.0,13.3946,13.449,13.3605,13.4286,37100.0
2011-10-26 14:30:00,19.73,19.89,19.73,19.81,65300.0,13.4286,13.5375,13.4286,13.4831,65300.0
2011-10-26 15:00:00,19.82,19.94,19.8,19.87,108200.0,13.4899,13.5715,13.4762,13.5239,108200.0
2011-10-26 15:30:00,19.85,20.0,19.83,19.92,210300.0,13.5103,13.6124,13.4967,13.5579,210300.0
2011-10-27 09:30:00,20.7,21.11,20.67,20.74,122800.0,14.0888,14.3679,14.0684,14.116,122800.0
2011-10-27 10:00:00,20.71,20.88,20.56,20.71,87000.0,14.0956,14.2113,13.9935,14.0956,87000.0
2011-10-27 10:30:00,20.71,20.89,20.7,20.78,109300.0,14.0956,14.2181,14.0888,14.1433,109300.0
2011-10-27 11:00:00,20.73,20.85,20.61,20.67,74800.0,14.1092,14.1909,14.0275,14.0684,74800.0
2011-10-27 11:30:00,20.66,20.75,20.62,20.75,75300.0,14.0616,14.1228,14.0344,14.1228,75300.0
2011-10-27 12:00:00,20.79,21.0,20.78,20.95,45200.0,14.1501,14.293,14.1433,14.259,45200.0
2011-10-27 12:30:00,20.97,21.0,20.84,20.87,49400.0,14.2726,14.293,14.1841,14.2045,49400.0
2011-10-27 13:00:00,20.9,21.0,20.88,20.97,51600.0,14.2249,14.293,14.2113,14.2726,51600.0
2011-10-27 13:30:00,20.97,21.0,20.95,20.98,61700.0,14.2726,14.293,14.259,14.2794,61700.0
2011-10-27 14:00:00,20.99,21.05,20.85,21.03,98800.0,14.2862,14.327,14.1909,14.3134,98800.0
2011-10-27 14:30:00,21.04,21.17,20.96,21.12,55400.0,14.3202,14.4087,14.2658,14.3747,55400.0
2011-10-27 15:00:00,21.12,21.23,21.05,21.13,85800.0,14.3747,14.4495,14.327,14.3815,85800.0
2011-10-27 15:30:00,21.12,21.17,20.78,20.99,173000.0,14.3747,14.4087,14.1433,14.2862,173000.0
2011-10-28 09:30:00,20.94,21.0,20.64,20.74,40500.0,14.2522,14.293,14.048,14.116,40500.0
2011-10-28 10:00:00,20.77,20.77,20.59,20.7,30500.0,14.1364,14.1364,14.0139,14.0888,30500.0
2011-10-28 10:30:00,20.69,20.81,20.59,20.72,56300.0,14.082,14.1637,14.0139,14.1024,56300.0
2011-10-28 11:00:00,20.74,20.78,20.68,20.78,52000.0,14.116,14.1433,14.0752,14.1433,52000.0
2011-10-28 11:30:00,20.78,20.9,20.63,20.64,24100.0,14.1433,14.2249,14.0412,14.048,24100.0
2011-10-28 12:00:00,20.65,20.83,20.65,20.68,20900.0,14.0548,14.1773,14.0548,14.0752,20900.0
2011-10-28 12:30:00,20.66,20.79,20.66,20.77,23100.0,14.0616,14.1501,14.0616,14.1364,23100.0
2011-10-28 13:00:00,20.8,20.8,20.66,20.78,20900.0,14.1569,14.1569,14.0616,14.1433,20900.0
2011-10-28 13:30:00,20.78,20.78,20.69,20.73,25400.0,14.1433,14.1433,14.082,14.1092,25400.0
2011-10-28 14:00:00,20.74,20.79,20.57,20.65,32200.0,14.116,14.1501,14.0003,14.0548,32200.0
2011-10-28 14:30:00,20.66,20.77,20.57,20.63,38900.0,14.0616,14.1364,14.0003,14.0412,38900.0
2011-10-28 15:00:00,20.63,20.81,20.63,20.73,37400.0,14.0412,14.1637,14.0412,14.1092,37400.0
2011-10-28 15:30:00,20.73,20.74,20.6,20.67,218800.0,14.1092,14.116,14.0207,14.0684,218800.0
2011-10-31 09:30:00,20.22,20.22,19.8,20.03,79400.0,13.7621,13.7621,13.4762,13.6328,79400.0
2011-10-31 10:00:00,20.0,20.14,19.94,19.98,27300.0,13.6124,13.7077,13.5715,13.5988,27300.0
2011-10-31 10:30:00,19.98,20.2,19.98,20.16,18400.0,13.5988,13.7485,13.5988,13.7213,18400.0
2011-10-31 11:00:00,20.12,20.28,20.1,20.13,75300.0,13.694,13.8029,13.6804,13.7009,75300.0
2011-10-31 11:30:00,20.13,20.32,20.12,20.29,13500.0,13.7009,13.8302,13.694,13.8098,13500.0
2011-10-31 12:00:00,20.27,20.42,20.25,20.25,18000.0,13.7961,13.8982,13.7825,13.7825,18000.0
2011-10-31 12:30:00,20.23,20.32,20.22,20.29,17100.0,13.7689,13.8302,13.7621,13.8098,17100.0
2011-10-31 13:00:00,20.31,20.43,20.24,20.25,25300.0,13.8234,13.905,13.7757,13.7825,25300.0
2011-10-31 13:30:00,20.25,20.49,20.25,20.43,23500.0,13.7825,13.9459,13.7825,13.905,23500.0
2011-10-31 14:00:00,20.41,20.46,20.36,20.4,23300.0,13.8914,13.9255,13.8574,13.8846,23300.0
2011-10-31 14:30:00,20.41,20.42,20.16,20.27,66000.0,13.8914,13.8982,13.7213,13.7961,66000.0
2011-10-31 15:00:00,20.27,20.27,19.85,19.86,93500.0,13.7961,13.7961,13.5103,13.5171,93500.0
2011-10-31 15:30:00,19.86,20.0,19.62,19.64,274800.0,13.5171,13.6124,13.3537,13.3673,274800.0
2011-11-01 09:30:00,19.32,19.53,19.03,19.49,88200.0,13.1496,13.2925,12.9522,13.2653,88200.0
2011-11-01 10:00:00,19.49,19.59,19.38,19.57,47500.0,13.2653,13.3333,13.1904,13.3197,47500.0
2011-11-01 10:30:00,19.56,19.71,19.23,19.24,48100.0,13.3129,13.415,13.0883,13.0951,48100.0
2011-11-01 11:00:00,19.28,19.36,19.15,19.2,35500.0,13.1223,13.1768,13.0338,13.0679,35500.0
2011-11-01 11:30:00,19.21,19.21,18.96,19.0,49700.0,13.0747,13.0747,12.9045,12.9318,49700.0
2011-11-01 12:00:00,19.0,19.1,18.84,18.86,66800.0,12.9318,12.9998,12.8229,12.8365,66800.0
2011-11-01 12:30:00,18.84,19.13,18.82,18.84,31000.0,12.8229,13.0202,12.8092,12.8229,31000.0
2011-11-01 13:00:00,18.82,19.06,18.77,19.02,45200.0,12.8092,12.9726,12.7752,12.9454,45200.0
2011-11-01 13:30:00,19.0,19.23,18.9,18.97,59800.0,12.9318,13.0883,12.8637,12.9113,59800.0
2011-11-01 14:00:00,18.95,19.26,18.92,19.18,49900.0,12.8977,13.1087,12.8773,13.0543,49900.0
2011-11-01 14:30:00,19.18,19.21,18.82,18.85,52600.0,13.0543,13.0747,12.8092,12.8297,52600.0
2011-11-01 15:00:00,18.84,18.89,18.72,18.86,87200.0,12.8229,12.8569,12.7412,12.8365,87200.0
2011-11-01 15:30:00,18.86,19.0,18.63,18.7,223400.0,12.8365,12.9318,12.6799,12.7276,223400.0
2011-11-02 09:30:00,19.19,19.3,18.92,18.94,30300.0,13.0611,13.1359,12.8773,12.8909,30300.0
2011-11-02 10:00:00,18.94,19.19,18.93,19.14,19800.0,12.8909,13.0611,12.8841,13.027,19800.0
2011-11-02 10:30:00,19.12,19.46,19.08,19.35,25500.0,13.0134,13.2448,12.9862,13.17,25500.0
2011-11-02 11:00:00,19.38,19.58,19.35,19.49,20100.0,13.1904,13.3265,13.17,13.2653,20100.0
2011-11-02 11:30:00,19.49,19.52,19.37,19.41,9300.0,13.2653,13.2857,13.1836,13.2108,9300.0
2011-11-02 12:00:00,19.39,19.43,19.3,19.43,7300.0,13.1972,13.2244,13.1359,13.2244,7300.0
2011-11-02 12:30:00,19.43,19.48,19.22,19.22,21800.0,13.2244,13.2585,13.0815,13.0815,21800.0
2011-11-02 13:00:00,19.2,19.21,18.92,19.05,39200.0,13.0679,13.0747,12.8773,12.9658,39200.0
2011-11-02 13:30:00,19.05,19.24,19.03,19.05,18800.0,12.9658,13.0951,12.9522,12.9658,18800.0
2011-11-02 14:00:00,19.04,19.16,18.97,19.07,49700.0,12.959,13.0407,12.9113,12.9794,49700.0
2011-11-02 14:30:00,19.06,19.3,19.03,19.27,35100.0,12.9726,13.1359,12.9522,13.1155,35100.0
2011-11-02 15:00:00,19.29,19.57,19.25,19.49,62500.0,13.1291,13.3197,13.1019,13.2653,62500.0
2011-11-02 15:30:00,19.49,19.57,19.36,19.56,210000.0,13.2653,13.3197,13.1768,13.3129,210000.0
2011-11-03 09:30:00,19.86,19.86,19.25,19.31,30400.0,13.5514,13.5514,13.1352,13.1761,30400.0
2011-11-03 10:00:00,19.31,19.31,18.95,19.26,39800.0,13.1761,13.1761,12.9305,13.142,39800.0
2011-11-03 10:30:00,19.23,19.58,19.17,19.48,27700.0,13.1215,13.3603,13.0806,13.2921,27700.0
2011-11-03 11:00:00,19.5,19.69,19.35,19.66,26800.0,13.3057,13.4354,13.2034,13.4149,26800.0
2011-11-03 11:30:00,19.62,19.69,19.43,19.43,26900.0,13.3876,13.4354,13.258,13.258,26900.0
2011-11-03 12:00:00,19.41,19.55,19.39,19.47,20100.0,13.2443,13.3399,13.2307,13.2853,20100.0
2011-11-03 12:30:00,19.51,19.62,19.37,19.6,27700.0,13.3126,13.3876,13.217,13.374,27700.0
2011-11-03 13:00:00,19.59,19.65,19.5,19.52,26500.0,13.3672,13.4081,13.3057,13.3194,26500.0
2011-11-03 13:30:00,19.52,19.8,19.49,19.66,32000.0,13.3194,13.5105,13.2989,13.4149,32000.0
2011-11-03 14:00:00,19.67,19.77,19.6,19.62,34700.0,13.4217,13.49,13.374,13.3876,34700.0
2011-11-03 14:30:00,19.61,19.71,19.51,19.6,31500.0,13.3808,13.449,13.3126,13.374,31500.0
2011-11-03 15:00:00,19.58,19.8,19.58,19.79,57200.0,13.3603,13.5105,13.3603,13.5036,57200.0
2011-11-03 15:30:00,19.79,19.82,19.64,19.71,151600.0,13.5036,13.5241,13.4013,13.449,151600.0
2011-11-04 09:30:00,19.46,19.49,19.24,19.25,19700.0,13.2785,13.2989,13.1283,13.1352,19700.0
2011-11-04 10:00:00,19.26,19.34,19.18,19.2,8600.0,13.142,13.1966,13.0874,13.101,8600.0
2011-11-04 10:30:00,19.14,19.28,19.07,19.24,13600.0,13.0601,13.1556,13.0123,13.1283,13600.0
2011-11-04 11:00:00,19.27,19.36,19.18,19.2,19000.0,13.1488,13.2102,13.0874,13.101,19000.0
2011-11-04 11:30:00,19.19,19.25,19.11,19.21,31200.0,13.0942,13.1352,13.0396,13.1079,31200.0
2011-11-04 12:00:00,19.2,19.29,19.16,19.26,36200.0,13.101,13.1625,13.0738,13.142,36200.0
2011-11-04 12:30:00,19.26,19.27,19.09,19.24,20100.0,13.142,13.1488,13.026,13.1283,20100.0
2011-11-04 13:00:00,19.24,19.41,19.22,19.37,29100.0,13.1283,13.2443,13.1147,13.217,29100.0
2011-11-04 13:30:00,19.36,19.44,19.27,19.35,22100.0,13.2102,13.2648,13.1488,13.2034,22100.0
2011-11-04 14:00:00,19.35,19.45,19.34,19.4,19400.0,13.2034,13.2716,13.1966,13.2375,19400.0
2011-11-04 14:30:00,19.4,19.4,19.28,19.29,14900.0,13.2375,13.2375,13.1556,13.1625,14900.0
2011-11-04 15:00:00,19.3,19.3,19.16,19.28,27400.0,13.1693,13.1693,13.0738,13.1556,27400.0
2011-11-04 15:30:00,19.27,19.43,19.26,19.31,121300.0,13.1488,13.258,13.142,13.1761,121300.0
2011-11-07 09:30:00,19.27,19.53,19.24,19.4,10000.0,13.1488,13.3262,13.1283,13.2375,10000.0
2011-11-07 10:00:00,19.4,19.45,19.25,19.3,15100.0,13.2375,13.2716,13.1352,13.1693,15100.0
2011-11-07 10:30:00,19.28,19.3,18.98,19.07,33900.0,13.1556,13.1693,12.9509,13.0123,33900.0
2011-11-07 11:00:00,19.04,19.21,19.04,19.08,20300.0,12.9919,13.1079,12.9919,13.0192,20300.0
2011-11-07 11:30:00,19.06,19.15,18.97,19.01,50600.0,13.0055,13.0669,12.9441,12.9714,50600.0
2011-11-07 12:00:00,19.03,19.12,18.84,18.88,32700.0,12.985,13.0465,12.8554,12.8827,32700.0
2011-11-07 12:30:00,18.9,19.09,18.84,19.04,12100.0,12.8963,13.026,12.8554,12.9919,12100.0
2011-11-07 13:00:00,19.03,19.12,18.99,19.06,13700.0,12.985,13.0465,12.9578,13.0055,13700.0
2011-11-07 13:30:00,19.07,19.2,19.02,19.16,23400.0,13.0123,13.101,12.9782,13.0738,23400.0
2011-11-07 14:00:00,19.15,19.34,19.14,19.31,66600.0,13.0669,13.1966,13.0601,13.1761,66600.0
2011-11-07 14:30:00,19.32,19.43,19.26,19.41,36200.0,13.1829,13.258,13.142,13.2443,36200.0
2011-11-07 15:00:00,19.42,19.49,19.31,19.31,46700.0,13.2512,13.2989,13.1761,13.1761,46700.0
2011-11-07 15:30:00,19.31,19.45,19.28,19.38,122800.0,13.1761,13.2716,13.1556,13.2239,122800.0
2011-11-08 09:30:00,19.63,19.74,19.54,19.71,13900.0,13.3945,13.4695,13.333,13.449,13900.0
2011-11-08 10:00:00,19.78,19.8,19.41,19.46,24400.0,13.4968,13.5105,13.2443,13.2785,24400.0
2011-11-08 10:30:00,19.46,19.59,19.4,19.44,49900.0,13.2785,13.3672,13.2375,13.2648,49900.0
2011-11-08 11:00:00,19.43,19.47,19.1,19.2,19200.0,13.258,13.2853,13.0328,13.101,19200.0
2011-11-08 11:30:00,19.19,19.19,19.06,19.1,22000.0,13.0942,13.0942,13.0055,13.0328,22000.0
2011-11-08 12:00:00,19.07,19.23,19.02,19.16,15000.0,13.0123,13.1215,12.9782,13.0738,15000.0
2011-11-08 12:30:00,19.17,19.24,19.11,19.17,17500.0,13.0806,13.1283,13.0396,13.0806,17500.0
2011-11-08 13:00:00,19.17,19.31,19.1,19.31,20300.0,13.0806,13.1761,13.0328,13.1761,20300.0
2011-11-08 13:30:00,19.33,19.47,19.23,19.45,33700.0,13.1897,13.2853,13.1215,13.2716,33700.0
2011-11-08 14:00:00,19.45,19.57,19.42,19.56,57700.0,13.2716,13.3535,13.2512,13.3467,57700.0
2011-11-08 14:30:00,19.59,19.65,19.53,19.62,30000.0,13.3672,13.4081,13.3262,13.3876,30000.0
2011-11-08 15:00:00,19.59,19.83,19.56,19.79,59800.0,13.3672,13.5309,13.3467,13.5036,59800.0
2011-11-08 15:30:00,19.8,19.88,19.73,19.8,120500.0,13.5105,13.565,13.4627,13.5105,120500.0
2011-11-09 09:30:00,19.09,19.26,19.03,19.21,64800.0,13.026,13.142,12.985,13.1079,64800.0
2011-11-09 10:00:00,19.2,19.4,19.2,19.22,45300.0,13.101,13.2375,13.101,13.1147,45300.0
2011-11-09 10:30:00,19.19,19.37,19.14,19.27,31700.0,13.0942,13.217,13.0601,13.1488,31700.0
2011-11-09 11:00:00,19.27,19.5,19.26,19.35,21000.0,13.1488,13.3057,13.142,13.2034,21000.0
2011-11-09 11:30:00,19.36,19.47,19.32,19.33,25000.0,13.2102,13.2853,13.1829,13.1897,25000.0
2011-11-09 12:00:00,19.34,19.34,19.13,19.15,14300.0,13.1966,13.1966,13.0533,13.0669,14300.0
2011-11-09 12:30:00,19.16,19.26,19.11,19.25,15300.0,13.0738,13.142,13.0396,13.1352,15300.0
2011-11-09 13:00:00,19.24,19.26,19.05,19.13,13000.0,13.1283,13.142,12.9987,13.0533,13000.0
2011-11-09 13:30:00,19.11,19.13,18.83,18.93,28300.0,13.0396,13.0533,12.8486,12.9168,28300.0
2011-11-09 14:00:00,18.93,18.93,18.67,18.8,46100.0,12.9168,12.9168,12.7394,12.8281,46100.0
2011-11-09 14:30:00,18.8,18.89,18.71,18.81,41100.0,12.8281,12.8895,12.7667,12.8349,41100.0
2011-11-09 15:00:00,18.8,18.94,18.76,18.8,43800.0,12.8281,12.9236,12.8008,12.8281,43800.0
2011-11-09 15:30:00,18.81,18.82,18.56,18.62,152800.0,12.8349,12.8418,12.6643,12.7053,152800.0
2011-11-10 09:30:00,19.03,19.16,18.84,18.84,18800.0,12.985,13.0738,12.8554,12.8554,18800.0
2011-11-10 10:00:00,18.87,19.07,18.81,18.85,23000.0,12.8759,13.0123,12.8349,12.8622,23000.0
2011-11-10 10:30:00,18.83,19.0,18.71,18.91,25600.0,12.8486,12.9646,12.7667,12.9032,25600.0
2011-11-10 11:00:00,18.89,19.0,18.8,18.84,14100.0,12.8895,12.9646,12.8281,12.8554,14100.0
2011-11-10 11:30:00,18.81,19.06,18.81,18.98,10000.0,12.8349,13.0055,12.8349,12.9509,10000.0
2011-11-10 12:00:00,18.99,19.11,18.93,19.0,8800.0,12.9578,13.0396,12.9168,12.9646,8800.0
2011-11-10 12:30:00,18.98,19.05,18.82,18.99,14700.0,12.9509,12.9987,12.8418,12.9578,14700.0
2011-11-10 13:00:00,18.99,19.13,18.91,19.0,17500.0,12.9578,13.0533,12.9032,12.9646,17500.0
2011-11-10 13:30:00,19.0,19.01,18.84,18.92,30700.0,12.9646,12.9714,12.8554,12.91,30700.0
2011-11-10 14:00:00,18.92,18.93,18.76,18.77,38400.0,12.91,12.9168,12.8008,12.8076,38400.0
2011-11-10 14:30:00,18.76,18.83,18.68,18.69,38800.0,12.8008,12.8486,12.7462,12.753,38800.0
2011-11-10 15:00:00,18.7,18.82,18.65,18.8,116200.0,12.7599,12.8418,12.7258,12.8281,116200.0
2011-11-10 15:30:00,18.79,18.84,18.71,18.77,154400.0,12.8213,12.8554,12.7667,12.8076,154400.0
2011-11-11 09:30:00,19.1,19.34,19.09,19.27,20400.0,13.0328,13.1966,13.026,13.1488,20400.0
2011-11-11 10:00:00,19.29,19.43,19.27,19.41,10200.0,13.1625,13.258,13.1488,13.2443,10200.0
2011-11-11 10:30:00,19.43,19.62,19.42,19.55,24800.0,13.258,13.3876,13.2512,13.3399,24800.0
2011-11-11 11:00:00,19.55,19.56,19.46,19.46,15500.0,13.3399,13.3467,13.2785,13.2785,15500.0
2011-11-11 11:30:00,19.45,19.5,19.37,19.4,30500.0,13.2716,13.3057,13.217,13.2375,30500.0
2011-11-11 12:00:00,19.41,19.44,19.29,19.33,19800.0,13.2443,13.2648,13.1625,13.1897,19800.0
2011-11-11 12:30:00,19.33,19.4,19.27,19.31,9000.0,13.1897,13.2375,13.1488,13.1761,9000.0
2011-11-11 13:00:00,19.33,19.39,19.16,19.18,10200.0,13.1897,13.2307,13.0738,13.0874,10200.0
2011-11-11 13:30:00,19.17,19.33,19.17,19.29,8800.0,13.0806,13.1897,13.0806,13.1625,8800.0
2011-11-11 14:00:00,19.26,19.34,19.26,19.32,14200.0,13.142,13.1966,13.142,13.1829,14200.0
2011-11-11 14:30:00,19.33,19.34,19.26,19.28,6800.0,13.1897,13.1966,13.142,13.1556,6800.0
2011-11-11 15:00:00,19.26,19.33,19.24,19.33,22600.0,13.142,13.1897,13.1283,13.1897,22600.0
2011-11-11 15:30:00,19.34,19.43,19.27,19.38,94700.0,13.1966,13.258,13.1488,13.2239,94700.0
2011-11-14 09:30:00,19.25,19.29,19.12,19.2,14900.0,13.1352,13.1625,13.0465,13.101,14900.0
2011-11-14 10:00:00,19.17,19.37,19.16,19.34,9900.0,13.0806,13.217,13.0738,13.1966,9900.0
2011-11-14 10:30:00,19.36,19.39,19.2,19.22,50200.0,13.2102,13.2307,13.101,13.1147,50200.0
2011-11-14 11:00:00,19.21,19.4,19.21,19.23,12100.0,13.1079,13.2375,13.1079,13.1215,12100.0
2011-11-14 11:30:00,19.25,19.27,19.05,19.11,8300.0,13.1352,13.1488,12.9987,13.0396,8300.0
2011-11-14 12:00:00,19.09,19.09,18.95,18.96,7500.0,13.026,13.026,12.9305,12.9373,7500.0
2011-11-14 12:30:00,18.96,19.01,18.93,18.97,7300.0,12.9373,12.9714,12.9168,12.9441,7300.0
2011-11-14 13:00:00,18.94,19.01,18.85,19.01,22300.0,12.9236,12.9714,12.8622,12.9714,22300.0
2011-11-14 13:30:00,18.99,19.01,18.89,18.92,11000.0,12.9578,12.9714,12.8895,12.91,11000.0
2011-11-14 14:00:00,18.92,18.93,18.84,18.86,14800.0,12.91,12.9168,12.8554,12.869,14800.0
2011-11-14 14:30:00,18.83,18.87,18.71,18.73,19000.0,12.8486,12.8759,12.7667,12.7803,19000.0
2011-11-14 15:00:00,18.75,18.87,18.74,18.83,33900.0,12.794,12.8759,12.7872,12.8486,33900.0
2011-11-14 15:30:00,18.86,18.98,18.79,18.92,67400.0,12.869,12.9509,12.8213,12.91,67400.0
2011-11-15 09:30:00,18.74,18.97,18.74,18.87,34300.0,12.7872,12.9441,12.7872,12.8759,34300.0
2011-11-15 10:00:00,18.89,18.91,18.7,18.77,21000.0,12.8895,12.9032,12.7599,12.8076,21000.0
2011-11-15 10:30:00,18.74,18.85,18.73,18.76,18400.0,12.7872,12.8622,12.7803,12.8008,18400.0
2011-11-15 11:00:00,18.74,18.83,18.65,18.7,8600.0,12.7872,12.8486,12.7258,12.7599,8600.0
2011-11-15 11:30:00,18.71,18.79,18.63,18.78,15700.0,12.7667,12.8213,12.7121,12.8145,15700.0
2011-11-15 12:00:00,18.77,18.97,18.77,18.95,9100.0,12.8076,12.9441,12.8076,12.9305,9100.0
2011-11-15 12:30:00,18.97,19.21,18.95,19.21,17000.0,12.9441,13.1079,12.9305,13.1079,17000.0
2011-11-15 13:00:00,19.23,19.25,19.14,19.17,23300.0,13.1215,13.1352,13.0601,13.0806,23300.0
2011-11-15 13:30:00,19.18,19.39,19.18,19.38,13400.0,13.0874,13.2307,13.0874,13.2239,13400.0
2011-11-15 14:00:00,19.36,19.37,19.27,19.31,16100.0,13.2102,13.217,13.1488,13.1761,16100.0
2011-11-15 14:30:00,19.3,19.36,19.3,19.33,15400.0,13.1693,13.2102,13.1693,13.1897,15400.0
2011-11-15 15:00:00,19.32,19.44,19.32,19.44,25400.0,13.1829,13.2648,13.1829,13.2648,25400.0
2011-11-15 15:30:00,19.44,19.44,19.24,19.27,80400.0,13.2648,13.2648,13.1283,13.1488,80400.0
2011-11-16 09:30:00,18.89,19.23,18.89,19.07,39100.0,12.8895,13.1215,12.8895,13.0123,39100.0
2011-11-16 10:00:00,19.12,19.17,19.01,19.05,16300.0,13.0465,13.0806,12.9714,12.9987,16300.0
2011-11-16 10:30:00,19.01,19.27,18.99,19.26,7400.0,12.9714,13.1488,12.9578,13.142,7400.0
2011-11-16 11:00:00,19.27,19.44,19.25,19.39,18100.0,13.1488,13.2648,13.1352,13.2307,18100.0
2011-11-16 11:30:00,19.4,19.44,19.33,19.34,8400.0,13.2375,13.2648,13.1897,13.1966,8400.0
2011-11-16 12:00:00,19.35,19.41,19.34,19.37,6200.0,13.2034,13.2443,13.1966,13.217,6200.0
2011-11-16 12:30:00,19.38,19.46,19.35,19.43,8400.0,13.2239,13.2785,13.2034,13.258,8400.0
2011-11-16 13:00:00,19.44,19.61,19.44,19.59,11400.0,13.2648,13.3808,13.2648,13.3672,11400.0
2011-11-16 13:30:00,19.6,19.69,19.56,19.6,8800.0,13.374,13.4354,13.3467,13.374,8800.0
2011-11-16 14:00:00,19.6,19.66,19.56,19.65,18100.0,13.374,13.4149,13.3467,13.4081,18100.0
2011-11-16 14:30:00,19.65,19.7,19.42,19.45,23100.0,13.4081,13.4422,13.2512,13.2716,23100.0
2011-11-16 15:00:00,19.44,19.49,19.22,19.23,28300.0,13.2648,13.2989,13.1147,13.1215,28300.0
2011-11-16 15:30:00,19.2,19.21,18.91,18.95,103100.0,13.101,13.1079,12.9032,12.9305,103100.0
2011-11-17 09:30:00,19.0,19.09,18.86,19.08,22700.0,12.9646,13.026,12.869,13.0192,22700.0
2011-11-17 10:00:00,19.06,19.28,19.0,19.28,15800.0,13.0055,13.1556,12.9646,13.1556,15800.0
2011-11-17 10:30:00,19.27,19.42,19.15,19.36,16400.0,13.1488,13.2512,13.0669,13.2102,16400.0
2011-11-17 11:00:00,19.36,19.45,19.26,19.43,17100.0,13.2102,13.2716,13.142,13.258,17100.0
2011-11-17 11:30:00,19.42,19.56,19.38,19.45,14200.0,13.2512,13.3467,13.2239,13.2716,14200.0
2011-11-17 12:00:00,19.46,19.49,19.3,19.39,7100.0,13.2785,13.2989,13.1693,13.2307,7100.0
2011-11-17 12:30:00,19.35,19.35,18.98,19.15,29500.0,13.2034,13.2034,12.9509,13.0669,29500.0
2011-11-17 13:00:00,19.14,19.14,19.03,19.1,23100.0,13.0601,13.0601,12.985,13.0328,23100.0
2011-11-17 13:30:00,19.11,19.17,18.98,19.12,35000.0,13.0396,13.0806,12.9509,13.0465,35000.0
2011-11-17 14:00:00,19.1,19.1,18.87,18.93,15800.0,13.0328,13.0328,12.8759,12.9168,15800.0
2011-11-17 14:30:00,18.92,18.99,18.81,18.96,33600.0,12.91,12.9578,12.8349,12.9373,33600.0
2011-11-17 15:00:00,18.94,18.96,18.77,18.86,38000.0,12.9236,12.9373,12.8076,12.869,38000.0
2011-11-17 15:30:00,18.84,18.89,18.68,18.81,129100.0,12.8554,12.8895,12.7462,12.8349,129100.0
2011-11-18 09:30:00,18.89,18.89,18.44,18.64,64600.0,12.8895,12.8895,12.5825,12.7189,64600.0
2011-11-18 10:00:00,18.61,18.78,18.59,18.68,10800.0,12.6985,12.8145,12.6848,12.7462,10800.0
2011-11-18 10:30:00,18.69,18.88,18.68,18.8,23300.0,12.753,12.8827,12.7462,12.8281,23300.0
2011-11-18 11:00:00,18.8,18.83,18.68,18.72,11000.0,12.8281,12.8486,12.7462,12.7735,11000.0
2011-11-18 11:30:00,18.73,18.76,18.64,18.64,10700.0,12.7803,12.8008,12.7189,12.7189,10700.0
2011-11-18 12:00:00,18.62,18.7,18.6,18.68,12000.0,12.7053,12.7599,12.6916,12.7462,12000.0
2011-11-18 12:30:00,18.68,18.73,18.65,18.66,33600.0,12.7462,12.7803,12.7258,12.7326,33600.0
2011-11-18 13:00:00,18.67,18.76,18.66,18.71,9600.0,12.7394,12.8008,12.7326,12.7667,9600.0
2011-11-18 13:30:00,18.72,18.83,18.71,18.75,15100.0,12.7735,12.8486,12.7667,12.794,15100.0
2011-11-18 14:00:00,18.73,18.89,18.66,18.81,23300.0,12.7803,12.8895,12.7326,12.8349,23300.0
2011-11-18 14:30:00,18.83,18.89,18.75,18.76,20100.0,12.8486,12.8895,12.794,12.8008,20100.0
2011-11-18 15:00:00,18.77,18.81,18.71,18.77,29000.0,12.8076,12.8349,12.7667,12.8076,29000.0
2011-11-18 15:30:00,18.77,18.85,18.75,18.78,89800.0,12.8076,12.8622,12.794,12.8145,89800.0
2011-11-21 09:30:00,18.37,18.48,18.29,18.39,22500.0,12.5347,12.6098,12.4801,12.5483,22500.0
2011-11-21 10:00:00,18.42,18.42,18.21,18.3,23700.0,12.5688,12.5688,12.4255,12.4869,23700.0
2011-11-21 10:30:00,18.25,18.34,18.15,18.15,45100.0,12.4528,12.5142,12.3846,12.3846,45100.0
2011-11-21 11:00:00,18.12,18.19,17.98,18.15,30700.0,12.3641,12.4119,12.2686,12.3846,30700.0
2011-11-21 11:30:00,18.14,18.17,18.01,18.12,10200.0,12.3778,12.3982,12.2891,12.3641,10200.0
2011-11-21 12:00:00,18.13,18.15,18.0,18.0,10800.0,12.3709,12.3846,12.2822,12.2822,10800.0
2011-11-21 12:30:00,18.01,18.07,17.99,18.03,7500.0,12.2891,12.33,12.2754,12.3027,7500.0
2011-11-21 13:00:00,18.0,18.12,18.0,18.08,10200.0,12.2822,12.3641,12.2822,12.3368,10200.0
2011-11-21 13:30:00,18.06,18.09,17.95,17.97,11700.0,12.3232,12.3436,12.2481,12.2618,11700.0
2011-11-21 14:00:00,17.97,18.16,17.97,18.09,13600.0,12.2618,12.3914,12.2618,12.3436,13600.0
2011-11-21 14:30:00,18.09,18.23,18.09,18.11,13200.0,12.3436,12.4392,12.3436,12.3573,13200.0
2011-11-21 15:00:00,18.12,18.3,18.04,18.26,31400.0,12.3641,12.4869,12.3095,12.4596,31400.0
2011-11-21 15:30:00,18.26,18.29,18.11,18.15,100600.0,12.4596,12.4801,12.3573,12.3846,100600.0
2011-11-22 09:30:00,18.13,18.26,18.04,18.16,13300.0,12.3709,12.4596,12.3095,12.3914,13300.0
2011-11-22 10:00:00,18.17,18.2,18.04,18.16,20800.0,12.3982,12.4187,12.3095,12.3914,20800.0
2011-11-22 10:30:00,18.18,18.18,17.88,17.9,35600.0,12.4051,12.4051,12.2003,12.214,35600.0
2011-11-22 11:00:00,17.92,17.92,17.8,17.81,7500.0,12.2276,12.2276,12.1458,12.1526,7500.0
2011-11-22 11:30:00,17.8,17.82,17.71,17.82,10800.0,12.1458,12.1594,12.0843,12.1594,10800.0
2011-11-22 12:00:00,17.83,18.07,17.82,17.95,25400.0,12.1662,12.33,12.1594,12.2481,25400.0
2011-11-22 12:30:00,17.95,18.21,17.95,18.2,27000.0,12.2481,12.4255,12.2481,12.4187,27000.0
2011-11-22 13:00:00,18.21,18.36,18.21,18.29,37000.0,12.4255,12.5279,12.4255,12.4801,37000.0
2011-11-22 13:30:00,18.3,18.36,18.13,18.16,8900.0,12.4869,12.5279,12.3709,12.3914,8900.0
2011-11-22 14:00:00,18.16,18.18,18.09,18.16,6400.0,12.3914,12.4051,12.3436,12.3914,6400.0
2011-11-22 14:30:00,18.11,18.16,18.01,18.07,13300.0,12.3573,12.3914,12.2891,12.33,13300.0
2011-11-22 15:00:00,18.1,18.12,17.99,18.07,19100.0,12.3505,12.3641,12.2754,12.33,19100.0
2011-11-22 15:30:00,18.07,18.15,18.0,18.02,70300.0,12.33,12.3846,12.2822,12.2959,70300.0
2011-11-23 09:30:00,17.74,17.79,17.55,17.57,30200.0,12.1048,12.1389,11.9752,11.9888,30200.0
2011-11-23 10:00:00,17.54,17.6,17.36,17.36,22300.0,11.9684,12.0093,11.8455,11.8455,22300.0
2011-11-23 10:30:00,17.38,17.58,17.34,17.47,22700.0,11.8592,11.9956,11.8319,11.9206,22700.0
2011-11-23 11:00:00,17.46,17.52,17.2,17.27,21600.0,11.9138,11.9547,11.7364,11.7841,21600.0
2011-11-23 11:30:00,17.27,17.27,17.15,17.19,22100.0,11.7841,11.7841,11.7022,11.7295,22100.0
2011-11-23 12:00:00,17.21,17.32,17.21,17.25,17900.0,11.7432,11.8182,11.7432,11.7705,17900.0
2011-11-23 12:30:00,17.24,17.39,17.23,17.33,12600.0,11.7636,11.866,11.7568,11.8251,12600.0
2011-11-23 13:00:00,17.34,17.37,17.3,17.37,7700.0,11.8319,11.8524,11.8046,11.8524,7700.0
2011-11-23 13:30:00,17.37,17.38,17.25,17.26,20900.0,11.8524,11.8592,11.7705,11.7773,20900.0
2011-11-23 14:00:00,17.26,17.3,17.17,17.2,27000.0,11.7773,11.8046,11.7159,11.7364,27000.0
2011-11-23 14:30:00,17.25,17.36,17.21,17.28,42000.0,11.7705,11.8455,11.7432,11.7909,42000.0
2011-11-23 15:00:00,17.24,17.42,17.21,17.3,29500.0,11.7636,11.8865,11.7432,11.8046,29500.0
2011-11-23 15:30:00,17.31,17.38,17.19,17.2,106300.0,11.8114,11.8592,11.7295,11.7364,106300.0
2011-11-25 09:30:00,17.13,17.55,17.13,17.43,12900.0,11.6886,11.9752,11.6886,11.8933,12900.0
2011-11-25 10:00:00,17.38,17.59,17.38,17.47,11500.0,11.8592,12.0025,11.8592,11.9206,11500.0
2011-11-25 10:30:00,17.46,17.54,17.38,17.38,10800.0,11.9138,11.9684,11.8592,11.8592,10800.0
2011-11-25 11:00:00,17.37,17.4,17.27,17.27,12600.0,11.8524,11.8728,11.7841,11.7841,12600.0
2011-11-25 11:30:00,17.28,17.33,17.09,17.13,21400.0,11.7909,11.8251,11.6613,11.6886,21400.0
2011-11-25 12:00:00,17.14,17.18,17.05,17.18,22900.0,11.6954,11.7227,11.634,11.7227,22900.0
2011-11-25 12:30:00,17.16,17.23,17.09,17.09,45700.0,11.7091,11.7568,11.6613,11.6613,45700.0
2011-11-28 09:30:00,17.71,17.89,17.68,17.76,40700.0,12.0843,12.2072,12.0639,12.1185,40700.0
2011-11-28 10:00:00,17.78,17.93,17.75,17.88,25000.0,12.1321,12.2345,12.1116,12.2003,25000.0
2011-11-28 10:30:00,17.91,17.95,17.72,17.8,24900.0,12.2208,12.2481,12.0912,12.1458,24900.0
2011-11-28 11:00:00,17.79,17.93,17.78,17.92,20600.0,12.1389,12.2345,12.1321,12.2276,20600.0
2011-11-28 11:30:00,17.94,17.98,17.93,17.98,19000.0,12.2413,12.2686,12.2345,12.2686,19000.0
2011-11-28 12:00:00,17.97,18.02,17.93,17.99,27100.0,12.2618,12.2959,12.2345,12.2754,27100.0
2011-11-28 12:30:00,17.97,17.98,17.86,17.86,15700.0,12.2618,12.2686,12.1867,12.1867,15700.0
2011-11-28 13:00:00,17.86,18.09,17.83,18.08,10200.0,12.1867,12.3436,12.1662,12.3368,10200.0
2011-11-28 13:30:00,18.1,18.11,17.96,17.97,14600.0,12.3505,12.3573,12.2549,12.2618,14600.0
2011-11-28 14:00:00,17.97,18.09,17.97,18.07,21500.0,12.2618,12.3436,12.2618,12.33,21500.0
2011-11-28 14:30:00,18.06,18.09,18.01,18.06,23200.0,12.3232,12.3436,12.2891,12.3232,23200.0
2011-11-28 15:00:00,18.06,18.12,17.87,17.91,42400.0,12.3232,12.3641,12.1935,12.2208,42400.0
2011-11-28 15:30:00,17.89,18.17,17.85,18.15,159200.0,12.2072,12.3982,12.1799,12.3846,159200.0
2011-11-29 09:30:00,18.14,18.17,17.86,17.98,34000.0,12.3778,12.3982,12.1867,12.2686,34000.0
2011-11-29 10:00:00,18.0,18.15,17.86,18.11,13100.0,12.2822,12.3846,12.1867,12.3573,13100.0
2011-11-29 10:30:00,18.13,18.19,17.97,18.0,11200.0,12.3709,12.4119,12.2618,12.2822,11200.0
2011-11-29 11:00:00,18.02,18.11,17.99,18.08,10200.0,12.2959,12.3573,12.2754,12.3368,10200.0
2011-11-29 11:30:00,18.09,18.21,17.97,18.01,8800.0,12.3436,12.4255,12.2618,12.2891,8800.0
2011-11-29 12:00:00,18.01,18.18,18.01,18.17,8200.0,12.2891,12.4051,12.2891,12.3982,8200.0
2011-11-29 12:30:00,18.17,18.18,17.93,18.06,9900.0,12.3982,12.4051,12.2345,12.3232,9900.0
2011-11-29 13:00:00,18.03,18.03,17.88,17.96,13700.0,12.3027,12.3027,12.2003,12.2549,13700.0
2011-11-29 13:30:00,17.95,17.95,17.78,17.82,19100.0,12.2481,12.2481,12.1321,12.1594,19100.0
2011-11-29 14:00:00,17.8,17.83,17.7,17.81,16200.0,12.1458,12.1662,12.0775,12.1526,16200.0
2011-11-29 14:30:00,17.81,17.87,17.76,17.78,9700.0,12.1526,12.1935,12.1185,12.1321,9700.0
2011-11-29 15:00:00,17.78,18.0,17.77,17.96,24200.0,12.1321,12.2822,12.1253,12.2549,24200.0
2011-11-29 15:30:00,17.96,17.99,17.8,17.86,77800.0,12.2549,12.2754,12.1458,12.1867,77800.0
2011-11-30 09:30:00,18.63,18.92,18.55,18.87,44600.0,12.7121,12.91,12.6575,12.8759,44600.0
2011-11-30 10:00:00,18.88,18.99,18.88,18.99,30300.0,12.8827,12.9578,12.8827,12.9578,30300.0
2011-11-30 10:30:00,18.96,19.19,18.95,19.17,25700.0,12.9373,13.0942,12.9305,13.0806,25700.0
2011-11-30 11:00:00,19.16,19.16,19.03,19.03,33000.0,13.0738,13.0738,12.985,12.985,33000.0
2011-11-30 11:30:00,19.03,19.08,18.9,18.92,24300.0,12.985,13.0192,12.8963,12.91,24300.0
2011-11-30 12:00:00,18.91,19.01,18.9,19.0,10700.0,12.9032,12.9714,12.8963,12.9646,10700.0
2011-11-30 12:30:00,19.0,19.07,18.94,19.06,24600.0,12.9646,13.0123,12.9236,13.0055,24600.0
2011-11-30 13:00:00,19.05,19.1,19.05,19.05,8800.0,12.9987,13.0328,12.9987,12.9987,8800.0
2011-11-30 13:30:00,19.05,19.13,19.05,19.13,15500.0,12.9987,13.0533,12.9987,13.0533,15500.0
2011-11-30 14:00:00,19.14,19.21,19.12,19.17,12300.0,13.0601,13.1079,13.0465,13.0806,12300.0
2011-11-30 14:30:00,19.18,19.42,19.18,19.41,30200.0,13.0874,13.2512,13.0874,13.2443,30200.0
2011-11-30 15:00:00,19.41,19.53,19.34,19.51,51700.0,13.2443,13.3262,13.1966,13.3126,51700.0
2011-11-30 15:30:00,19.49,19.72,19.46,19.71,237000.0,13.2989,13.4559,13.2785,13.449,237000.0
2011-12-01 09:30:00,19.54,19.8,19.44,19.68,28400.0,13.333,13.5105,13.2648,13.4286,28400.0
2011-12-01 10:00:00,19.7,19.75,19.52,19.54,14800.0,13.4422,13.4763,13.3194,13.333,14800.0
2011-12-01 10:30:00,19.53,19.54,19.28,19.31,18800.0,13.3262,13.333,13.1556,13.1761,18800.0
2011-12-01 11:00:00,19.32,19.33,19.18,19.2,4800.0,13.1829,13.1897,13.0874,13.101,4800.0
2011-12-01 11:30:00,19.18,19.37,19.16,19.37,8000.0,13.0874,13.217,13.0738,13.217,8000.0
2011-12-01 12:00:00,19.34,19.5,19.34,19.5,13100.0,13.1966,13.3057,13.1966,13.3057,13100.0
2011-12-01 12:30:00,19.52,19.55,19.45,19.45,9700.0,13.3194,13.3399,13.2716,13.2716,9700.0
2011-12-01 13:00:00,19.45,19.57,19.43,19.56,6400.0,13.2716,13.3535,13.258,13.3467,6400.0
2011-12-01 13:30:00,19.57,19.75,19.57,19.75,16500.0,13.3535,13.4763,13.3535,13.4763,16500.0
2011-12-01 14:00:00,19.77,19.77,19.59,19.65,17600.0,13.49,13.49,13.3672,13.4081,17600.0
2011-12-01 14:30:00,19.64,19.66,19.55,19.62,21100.0,13.4013,13.4149,13.3399,13.3876,21100.0
2011-12-01 15:00:00,19.61,19.63,19.46,19.57,67500.0,13.3808,13.3945,13.2785,13.3535,67500.0
2011-12-01 15:30:00,19.56,19.57,19.31,19.33,131300.0,13.3467,13.3535,13.1761,13.1897,131300.0
2011-12-02 09:30:00,19.67,19.8,19.51,19.72,37700.0,13.4217,13.5105,13.3126,13.4559,37700.0
2011-12-02 10:00:00,19.73,19.97,19.7,19.9,76700.0,13.4627,13.6265,13.4422,13.5787,76700.0
2011-12-02 10:30:00,19.93,19.98,19.76,19.9,49300.0,13.5992,13.6333,13.4832,13.5787,49300.0
2011-12-02 11:00:00,19.88,19.9,19.69,19.8,47300.0,13.565,13.5787,13.4354,13.5105,47300.0
2011-12-02 11:30:00,19.83,19.85,19.6,19.72,15000.0,13.5309,13.5446,13.374,13.4559,15000.0
2011-12-02 12:00:00,19.7,19.85,19.62,19.8,13700.0,13.4422,13.5446,13.3876,13.5105,13700.0
2011-12-02 12:30:00,19.8,19.84,19.77,19.79,17700.0,13.5105,13.5377,13.49,13.5036,17700.0
2011-12-02 13:00:00,19.78,19.83,19.69,19.78,18300.0,13.4968,13.5309,13.4354,13.4968,18300.0
2011-12-02 13:30:00,19.78,19.8,19.68,19.75,27900.0,13.4968,13.5105,13.4286,13.4763,27900.0
2011-12-02 14:00:00,19.78,19.8,19.66,19.76,24100.0,13.4968,13.5105,13.4149,13.4832,24100.0
2011-12-02 14:30:00,19.75,19.78,19.67,19.69,16400.0,13.4763,13.4968,13.4217,13.4354,16400.0
2011-12-02 15:00:00,19.67,19.81,19.67,19.77,16900.0,13.4217,13.5173,13.4217,13.49,16900.0
2011-12-02 15:30:00,19.76,19.78,19.61,19.69,74200.0,13.4832,13.4968,13.3808,13.4354,74200.0
2011-12-05 09:30:00,20.14,20.14,19.92,20.09,36700.0,13.7425,13.7425,13.5923,13.7083,36700.0
2011-12-05 10:00:00,20.04,20.14,20.02,20.09,48800.0,13.6742,13.7425,13.6606,13.7083,48800.0
2011-12-05 10:30:00,20.1,20.14,20.08,20.11,34900.0,13.7152,13.7425,13.7015,13.722,34900.0
2011-12-05 11:00:00,20.12,20.19,20.1,20.18,22300.0,13.7288,13.7766,13.7152,13.7697,22300.0
2011-12-05 11:30:00,20.17,20.2,20.1,20.12,9800.0,13.7629,13.7834,13.7152,13.7288,9800.0
2011-12-05 12:00:00,20.13,20.18,20.11,20.12,19300.0,13.7356,13.7697,13.722,13.7288,19300.0
2011-12-05 12:30:00,20.11,20.2,20.11,20.16,25600.0,13.722,13.7834,13.722,13.7561,25600.0
2011-12-05 13:00:00,20.16,20.22,20.13,20.17,26700.0,13.7561,13.797,13.7356,13.7629,26700.0
2011-12-05 13:30:00,20.17,20.2,20.0,20.01,43400.0,13.7629,13.7834,13.6469,13.6537,43400.0
2011-12-05 14:00:00,20.01,20.04,19.86,19.94,32800.0,13.6537,13.6742,13.5514,13.606,32800.0
2011-12-05 14:30:00,19.94,20.04,19.9,20.03,16000.0,13.606,13.6742,13.5787,13.6674,16000.0
2011-12-05 15:00:00,20.04,20.1,19.78,19.81,32500.0,13.6742,13.7152,13.4968,13.5173,32500.0
2011-12-05 15:30:00,19.82,20.04,19.77,20.03,94200.0,13.5241,13.6742,13.49,13.6674,94200.0
2011-12-06 09:30:00,20.0,20.03,19.69,19.94,19900.0,13.6469,13.6674,13.4354,13.606,19900.0
2011-12-06 10:00:00,19.95,20.0,19.79,20.0,17600.0,13.6128,13.6469,13.5036,13.6469,17600.0
2011-12-06 10:30:00,20.0,20.04,19.87,19.9,29900.0,13.6469,13.6742,13.5582,13.5787,29900.0
2011-12-06 11:00:00,19.9,19.98,19.88,19.9,15000.0,13.5787,13.6333,13.565,13.5787,15000.0
2011-12-06 11:30:00,19.87,19.92,19.71,19.81,37400.0,13.5582,13.5923,13.449,13.5173,37400.0
2011-12-06 12:00:00,19.79,19.9,19.52,19.67,74200.0,13.5036,13.5787,13.3194,13.4217,74200.0
2011-12-06 12:30:00,19.68,19.72,19.63,19.68,11200.0,13.4286,13.4559,13.3945,13.4286,11200.0
2011-12-06 13:00:00,19.67,19.87,19.58,19.74,35100.0,13.4217,13.5582,13.3603,13.4695,35100.0
2011-12-06 13:30:00,19.77,19.79,19.64,19.67,11900.0,13.49,13.5036,13.4013,13.4217,11900.0
2011-12-06 14:00:00,19.65,19.78,19.58,19.67,22900.0,13.4081,13.4968,13.3603,13.4217,22900.0
2011-12-06 14:30:00,19.68,19.82,19.67,19.77,35400.0,13.4286,13.5241,13.4217,13.49,35400.0
2011-12-06 15:00:00,19.79,19.91,19.65,19.66,55500.0,13.5036,13.5855,13.4081,13.4149,55500.0
2011-12-06 15:30:00,19.66,19.79,19.66,19.7,80700.0,13.4149,13.5036,13.4149,13.4422,80700.0
2011-12-07 09:30:00,19.46,19.48,19.13,19.2,47100.0,13.2785,13.2921,13.0533,13.101,47100.0
2011-12-07 10:00:00,19.2,19.45,19.09,19.13,40300.0,13.101,13.2716,13.026,13.0533,40300.0
2011-12-07 10:30:00,19.1,19.22,18.97,18.99,40700.0,13.0328,13.1147,12.9441,12.9578,40700.0
2011-12-07 11:00:00,19.0,19.16,18.98,19.15,17300.0,12.9646,13.0738,12.9509,13.0669,17300.0
2011-12-07 11:30:00,19.16,19.29,19.16,19.23,33000.0,13.0738,13.1625,13.0738,13.1215,33000.0
2011-12-07 12:00:00,19.25,19.39,19.17,19.39,36400.0,13.1352,13.2307,13.0806,13.2307,36400.0
2011-12-07 12:30:00,19.35,19.48,19.3,19.41,35200.0,13.2034,13.2921,13.1693,13.2443,35200.0
2011-12-07 13:00:00,19.42,19.43,19.27,19.31,23100.0,13.2512,13.258,13.1488,13.1761,23100.0
2011-12-07 13:30:00,19.31,19.33,19.21,19.31,20500.0,13.1761,13.1897,13.1079,13.1761,20500.0
2011-12-07 14:00:00,19.29,19.32,19.16,19.26,34900.0,13.1625,13.1829,13.0738,13.142,34900.0
2011-12-07 14:30:00,19.29,19.3,19.18,19.24,45000.0,13.1625,13.1693,13.0874,13.1283,45000.0
2011-12-07 15:00:00,19.23,19.41,19.22,19.4,52800.0,13.1215,13.2443,13.1147,13.2375,52800.0
2011-12-07 15:30:00,19.4,19.59,19.36,19.44,240600.0,13.2375,13.3672,13.2102,13.2648,240600.0
2011-12-08 09:30:00,19.18,19.27,19.07,19.13,26700.0,13.0874,13.1488,13.0123,13.0533,26700.0
2011-12-08 10:00:00,19.18,19.22,18.98,19.05,36300.0,13.0874,13.1147,12.9509,12.9987,36300.0
2011-12-08 10:30:00,19.05,19.38,19.01,19.19,37000.0,12.9987,13.2239,12.9714,13.0942,37000.0
2011-12-08 11:00:00,19.16,19.25,19.04,19.09,22700.0,13.0738,13.1352,12.9919,13.026,22700.0
2011-12-08 11:30:00,19.08,19.14,19.02,19.1,8700.0,13.0192,13.0601,12.9782,13.0328,8700.0
2011-12-08 12:00:00,19.09,19.12,18.98,18.98,18600.0,13.026,13.0465,12.9509,12.9509,18600.0
2011-12-08 12:30:00,18.98,19.02,18.88,19.0,11100.0,12.9509,12.9782,12.8827,12.9646,11100.0
2011-12-08 13:00:00,19.03,19.1,18.77,18.87,37700.0,12.985,13.0328,12.8076,12.8759,37700.0
2011-12-08 13:30:00,18.86,18.92,18.81,18.88,7200.0,12.869,12.91,12.8349,12.8827,7200.0
2011-12-08 14:00:00,18.87,18.9,18.71,18.83,9200.0,12.8759,12.8963,12.7667,12.8486,9200.0
2011-12-08 14:30:00,18.83,19.0,18.68,18.68,47300.0,12.8486,12.9646,12.7462,12.7462,47300.0
2011-12-08 15:00:00,18.69,18.95,18.68,18.89,28000.0,12.753,12.9305,12.7462,12.8895,28000.0
2011-12-08 15:30:00,18.87,19.05,18.56,18.66,136900.0,12.8759,12.9987,12.6643,12.7326,136900.0
2011-12-09 09:30:00,18.79,18.98,18.68,18.81,30800.0,12.8213,12.9509,12.7462,12.8349,30800.0
2011-12-09 10:00:00,18.84,19.0,18.83,18.95,33100.0,12.8554,12.9646,12.8486,12.9305,33100.0
2011-12-09 10:30:00,18.95,19.03,18.87,19.0,33200.0,12.9305,12.985,12.8759,12.9646,33200.0
2011-12-09 11:00:00,19.0,19.08,18.98,19.05,35300.0,12.9646,13.0192,12.9509,12.9987,35300.0
2011-12-09 11:30:00,19.07,19.18,19.05,19.17,27500.0,13.0123,13.0874,12.9987,13.0806,27500.0
2011-12-09 12:00:00,19.16,19.21,19.09,19.12,13200.0,13.0738,13.1079,13.026,13.0465,13200.0
2011-12-09 12:30:00,19.11,19.18,19.05,19.12,16100.0,13.0396,13.0874,12.9987,13.0465,16100.0
2011-12-09 13:00:00,19.12,19.15,19.01,19.11,20600.0,13.0465,13.0669,12.9714,13.0396,20600.0
2011-12-09 13:30:00,19.11,19.15,19.05,19.1,16200.0,13.0396,13.0669,12.9987,13.0328,16200.0
2011-12-09 14:00:00,19.11,19.17,19.06,19.16,40400.0,13.0396,13.0806,13.0055,13.0738,40400.0
2011-12-09 14:30:00,19.17,19.2,19.09,19.1,44600.0,13.0806,13.101,13.026,13.0328,44600.0
2011-12-09 15:00:00,19.1,19.14,19.04,19.1,47700.0,13.0328,13.0601,12.9919,13.0328,47700.0
2011-12-09 15:30:00,19.12,19.21,19.09,19.1,171300.0,13.0465,13.1079,13.026,13.0328,171300.0
2011-12-12 09:30:00,18.75,18.8,18.6,18.65,33800.0,12.794,12.8281,12.6916,12.7258,33800.0
2011-12-12 10:00:00,18.62,18.66,18.55,18.62,20600.0,12.7053,12.7326,12.6575,12.7053,20600.0
2011-12-12 10:30:00,18.61,18.66,18.55,18.63,25000.0,12.6985,12.7326,12.6575,12.7121,25000.0
2011-12-12 11:00:00,18.64,18.68,18.56,18.66,17300.0,12.7189,12.7462,12.6643,12.7326,17300.0
2011-12-12 11:30:00,18.63,18.66,18.51,18.57,27200.0,12.7121,12.7326,12.6302,12.6712,27200.0
2011-12-12 12:00:00,18.61,18.7,18.59,18.64,8400.0,12.6985,12.7599,12.6848,12.7189,8400.0
2011-12-12 12:30:00,18.66,18.83,18.64,18.81,10600.0,12.7326,12.8486,12.7189,12.8349,10600.0
2011-12-12 13:00:00,18.8,18.88,18.74,18.88,10000.0,12.8281,12.8827,12.7872,12.8827,10000.0
2011-12-12 13:30:00,18.87,18.9,18.83,18.85,12700.0,12.8759,12.8963,12.8486,12.8622,12700.0
2011-12-12 14:00:00,18.83,18.84,18.69,18.7,23300.0,12.8486,12.8554,12.753,12.7599,23300.0
2011-12-12 14:30:00,18.7,18.71,18.51,18.59,48900.0,12.7599,12.7667,12.6302,12.6848,48900.0
2011-12-12 15:00:00,18.59,18.78,18.59,18.75,53300.0,12.6848,12.8145,12.6848,12.794,53300.0
2011-12-12 15:30:00,18.73,18.92,18.7,18.9,111300.0,12.7803,12.91,12.7599,12.8963,111300.0
2011-12-13 09:30:00,19.11,19.2,18.96,19.1,18900.0,13.0396,13.101,12.9373,13.0328,18900.0
2011-12-13 10:00:00,19.12,19.16,19.04,19.04,7800.0,13.0465,13.0738,12.9919,12.9919,7800.0
2011-12-13 10:30:00,19.06,19.08,18.86,18.92,4600.0,13.0055,13.0192,12.869,12.91,4600.0
2011-12-13 11:00:00,18.9,18.97,18.78,18.97,8600.0,12.8963,12.9441,12.8145,12.9441,8600.0
2011-12-13 11:30:00,18.96,19.1,18.95,19.1,16000.0,12.9373,13.0328,12.9305,13.0328,16000.0
2011-12-13 12:00:00,19.09,19.1,18.94,18.96,9200.0,13.026,13.0328,12.9236,12.9373,9200.0
2011-12-13 12:30:00,18.98,19.01,18.91,18.96,9000.0,12.9509,12.9714,12.9032,12.9373,9000.0
2011-12-13 13:00:00,18.94,18.96,18.89,18.9,7800.0,12.9236,12.9373,12.8895,12.8963,7800.0
2011-12-13 13:30:00,18.9,18.94,18.84,18.94,6300.0,12.8963,12.9236,12.8554,12.9236,6300.0
2011-12-13 14:00:00,18.96,19.05,18.84,18.95,21000.0,12.9373,12.9987,12.8554,12.9305,21000.0
2011-12-13 14:30:00,18.93,18.93,18.68,18.72,38900.0,12.9168,12.9168,12.7462,12.7735,38900.0
2011-12-13 15:00:00,18.73,18.84,18.59,18.64,65400.0,12.7803,12.8554,12.6848,12.7189,65400.0
2011-12-13 15:30:00,18.66,18.66,18.42,18.58,107400.0,12.7326,12.7326,12.5688,12.678,107400.0
2011-12-14 09:30:00,18.35,18.75,18.3,18.54,37100.0,12.5211,12.794,12.4869,12.6507,37100.0
2011-12-14 10:00:00,18.52,18.61,18.42,18.61,24600.0,12.637,12.6985,12.5688,12.6985,24600.0
2011-12-14 10:30:00,18.61,18.74,18.58,18.64,23900.0,12.6985,12.7872,12.678,12.7189,23900.0
2011-12-14 11:00:00,18.67,18.72,18.61,18.7,29300.0,12.7394,12.7735,12.6985,12.7599,29300.0
2011-12-14 11:30:00,18.7,18.77,18.66,18.73,45200.0,12.7599,12.8076,12.7326,12.7803,45200.0
2011-12-14 12:00:00,18.72,18.86,18.7,18.82,14200.0,12.7735,12.869,12.7599,12.8418,14200.0
2011-12-14 12:30:00,18.84,19.0,18.82,18.95,17200.0,12.8554,12.9646,12.8418,12.9305,17200.0
2011-12-14 13:00:00,18.95,19.17,18.87,19.14,46500.0,12.9305,13.0806,12.8759,13.0601,46500.0
2011-12-14 13:30:00,19.14,19.15,18.85,18.89,15100.0,13.0601,13.0669,12.8622,12.8895,15100.0
2011-12-14 14:00:00,18.89,18.99,18.81,18.96,24600.0,12.8895,12.9578,12.8349,12.9373,24600.0
2011-12-14 14:30:00,18.96,18.98,18.81,18.88,50300.0,12.9373,12.9509,12.8349,12.8827,50300.0
2011-12-14 15:00:00,18.89,18.92,18.76,18.84,46600.0,12.8895,12.91,12.8008,12.8554,46600.0
2011-12-14 15:30:00,18.83,18.85,18.67,18.75,136200.0,12.8486,12.8622,12.7394,12.794,136200.0
2011-12-15 09:30:00,19.13,19.13,18.95,19.05,25300.0,13.0533,13.0533,12.9305,12.9987,25300.0
2011-12-15 10:00:00,19.02,19.14,18.96,19.08,19400.0,12.9782,13.0601,12.9373,13.0192,19400.0
2011-12-15 10:30:00,19.08,19.08,18.81,19.0,21200.0,13.0192,13.0192,12.8349,12.9646,21200.0
2011-12-15 11:00:00,18.99,19.06,18.92,19.06,29700.0,12.9578,13.0055,12.91,13.0055,29700.0
2011-12-15 11:30:00,19.05,19.09,18.92,19.02,21300.0,12.9987,13.026,12.91,12.9782,21300.0
2011-12-15 12:00:00,19.01,19.2,19.01,19.15,28600.0,12.9714,13.101,12.9714,13.0669,28600.0
2011-12-15 12:30:00,19.17,19.18,19.06,19.08,21500.0,13.0806,13.0874,13.0055,13.0192,21500.0
2011-12-15 13:00:00,19.1,19.16,19.07,19.1,14200.0,13.0328,13.0738,13.0123,13.0328,14200.0
2011-12-15 13:30:00,19.09,19.19,18.95,19.12,23700.0,13.026,13.0942,12.9305,13.0465,23700.0
2011-12-15 14:00:00,19.13,19.24,19.13,19.16,27100.0,13.0533,13.1283,13.0533,13.0738,27100.0
2011-12-15 14:30:00,19.16,19.22,19.05,19.09,25500.0,13.0738,13.1147,12.9987,13.026,25500.0
2011-12-15 15:00:00,19.09,19.23,19.08,19.13,39400.0,13.026,13.1215,13.0192,13.0533,39400.0
2011-12-15 15:30:00,19.15,19.22,19.07,19.16,138500.0,13.0669,13.1147,13.0123,13.0738,138500.0
2011-12-16 09:30:00,19.34,19.82,19.32,19.8,257900.0,13.1966,13.5241,13.1829,13.5105,257900.0
2011-12-16 10:00:00,19.76,19.99,19.71,19.85,25600.0,13.4832,13.6401,13.449,13.5446,25600.0
2011-12-16 10:30:00,19.85,19.88,19.81,19.87,20100.0,13.5446,13.565,13.5173,13.5582,20100.0
2011-12-16 11:00:00,19.88,19.95,19.79,19.88,19300.0,13.565,13.6128,13.5036,13.565,19300.0
2011-12-16 11:30:00,19.89,19.92,19.69,19.7,11900.0,13.5719,13.5923,13.4354,13.4422,11900.0
2011-12-16 12:00:00,19.68,19.76,19.57,19.57,14400.0,13.4286,13.4832,13.3535,13.3535,14400.0
2011-12-16 12:30:00,19.56,19.59,19.44,19.48,24500.0,13.3467,13.3672,13.2648,13.2921,24500.0
2011-12-16 13:00:00,19.49,19.58,19.44,19.56,23200.0,13.2989,13.3603,13.2648,13.3467,23200.0
2011-12-16 13:30:00,19.56,19.65,19.5,19.55,31800.0,13.3467,13.4081,13.3057,13.3399,31800.0
2011-12-16 14:00:00,19.56,19.57,19.24,19.24,31000.0,13.3467,13.3535,13.1283,13.1283,31000.0
2011-12-16 14:30:00,19.24,19.29,19.18,19.21,36400.0,13.1283,13.1625,13.0874,13.1079,36400.0
2011-12-16 15:00:00,19.21,19.29,19.18,19.26,66300.0,13.1079,13.1625,13.0874,13.142,66300.0
2011-12-16 15:30:00,19.25,19.34,19.16,19.27,134200.0,13.1352,13.1966,13.0738,13.1488,134200.0
2011-12-19 09:30:00,19.4,19.69,19.35,19.38,23100.0,13.2375,13.4354,13.2034,13.2239,23100.0
2011-12-19 10:00:00,19.39,19.46,19.32,19.32,10100.0,13.2307,13.2785,13.1829,13.1829,10100.0
2011-12-19 10:30:00,19.32,19.37,19.09,19.11,15700.0,13.1829,13.217,13.026,13.0396,15700.0
2011-12-19 11:00:00,19.12,19.12,18.92,19.04,10800.0,13.0465,13.0465,12.91,12.9919,10800.0
2011-12-19 11:30:00,19.06,19.06,18.75,18.79,17000.0,13.0055,13.0055,12.794,12.8213,17000.0
2011-12-19 12:00:00,18.78,18.9,18.77,18.84,13600.0,12.8145,12.8963,12.8076,12.8554,13600.0
2011-12-19 12:30:00,18.83,18.97,18.78,18.96,13400.0,12.8486,12.9441,12.8145,12.9373,13400.0
2011-12-19 13:00:00,18.99,19.01,18.89,18.91,16000.0,12.9578,12.9714,12.8895,12.9032,16000.0
2011-12-19 13:30:00,18.89,19.0,18.82,18.97,15800.0,12.8895,12.9646,12.8418,12.9441,15800.0
2011-12-19 14:00:00,18.97,18.99,18.84,18.86,20300.0,12.9441,12.9578,12.8554,12.869,20300.0
2011-12-19 14:30:00,18.85,18.9,18.82,18.87,17100.0,12.8622,12.8963,12.8418,12.8759,17100.0
2011-12-19 15:00:00,18.89,18.92,18.63,18.67,38100.0,12.8895,12.91,12.7121,12.7394,38100.0
2011-12-19 15:30:00,18.66,18.68,18.57,18.65,130100.0,12.7326,12.7462,12.6712,12.7258,130100.0
2011-12-20 09:30:00,19.12,19.37,19.01,19.24,21800.0,13.0465,13.217,12.9714,13.1283,21800.0
2011-12-20 10:00:00,19.22,19.47,19.16,19.47,12300.0,13.1147,13.2853,13.0738,13.2853,12300.0
2011-12-20 10:30:00,19.47,19.52,19.44,19.49,16800.0,13.2853,13.3194,13.2648,13.2989,16800.0
2011-12-20 11:00:00,19.49,19.67,19.47,19.51,19600.0,13.2989,13.4217,13.2853,13.3126,19600.0
2011-12-20 11:30:00,19.49,19.53,19.37,19.49,21000.0,13.2989,13.3262,13.217,13.2989,21000.0
2011-12-20 12:00:00,19.49,19.58,19.43,19.53,16100.0,13.2989,13.3603,13.258,13.3262,16100.0
2011-12-20 12:30:00,19.55,19.62,19.55,19.61,8100.0,13.3399,13.3876,13.3399,13.3808,8100.0
2011-12-20 13:00:00,19.6,19.67,19.49,19.61,19600.0,13.374,13.4217,13.2989,13.3808,19600.0
2011-12-20 13:30:00,19.58,19.67,19.55,19.62,17000.0,13.3603,13.4217,13.3399,13.3876,17000.0
2011-12-20 14:00:00,19.66,19.78,19.6,19.78,19400.0,13.4149,13.4968,13.374,13.4968,19400.0
2011-12-20 14:30:00,19.78,19.85,19.73,19.74,27600.0,13.4968,13.5446,13.4627,13.4695,27600.0
2011-12-20 15:00:00,19.73,19.8,19.71,19.77,33300.0,13.4627,13.5105,13.449,13.49,33300.0
2011-12-20 15:30:00,19.78,19.83,19.68,19.75,102000.0,13.4968,13.5309,13.4286,13.4763,102000.0
2011-12-21 09:30:00,19.76,19.76,19.46,19.59,19000.0,13.4832,13.4832,13.2785,13.3672,19000.0
2011-12-21 10:00:00,19.56,19.73,19.49,19.6,14200.0,13.3467,13.4627,13.2989,13.374,14200.0
2011-12-21 10:30:00,19.61,19.62,19.44,19.44,12000.0,13.3808,13.3876,13.2648,13.2648,12000.0
2011-12-21 11:00:00,19.45,19.47,19.39,19.41,7200.0,13.2716,13.2853,13.2307,13.2443,7200.0
2011-12-21 11:30:00,19.41,19.59,19.41,19.59,7000.0,13.2443,13.3672,13.2443,13.3672,7000.0
2011-12-21 12:00:00,19.62,19.62,19.42,19.42,8200.0,13.3876,13.3876,13.2512,13.2512,8200.0
2011-12-21 12:30:00,19.43,19.68,19.43,19.64,7300.0,13.258,13.4286,13.258,13.4013,7300.0
2011-12-21 13:00:00,19.64,19.73,19.63,19.7,3500.0,13.4013,13.4627,13.3945,13.4422,3500.0
2011-12-21 13:30:00,19.72,19.79,19.64,19.79,6900.0,13.4559,13.5036,13.4013,13.5036,6900.0
2011-12-21 14:00:00,19.81,19.86,19.75,19.83,15800.0,13.5173,13.5514,13.4763,13.5309,15800.0
2011-12-21 14:30:00,19.82,19.89,19.78,19.82,11600.0,13.5241,13.5719,13.4968,13.5241,11600.0
2011-12-21 15:00:00,19.81,19.96,19.81,19.83,28700.0,13.5173,13.6196,13.5173,13.5309,28700.0
2011-12-21 15:30:00,19.85,20.01,19.77,19.93,69500.0,13.5446,13.6537,13.49,13.5992,69500.0
2011-12-22 09:30:00,20.06,20.36,19.94,20.3,25400.0,13.6879,13.8926,13.606,13.8516,25400.0
2011-12-22 10:00:00,20.3,20.33,20.23,20.26,26900.0,13.8516,13.8721,13.8039,13.8243,26900.0
2011-12-22 10:30:00,20.24,20.26,20.09,20.2,32700.0,13.8107,13.8243,13.7083,13.7834,32700.0
2011-12-22 11:00:00,20.21,20.25,20.09,20.11,31700.0,13.7902,13.8175,13.7083,13.722,31700.0
2011-12-22 11:30:00,20.12,20.15,20.03,20.14,40600.0,13.7288,13.7493,13.6674,13.7425,40600.0
2011-12-22 12:00:00,20.15,20.21,20.11,20.19,41200.0,13.7493,13.7902,13.722,13.7766,41200.0
2011-12-22 12:30:00,20.19,20.3,20.18,20.27,30300.0,13.7766,13.8516,13.7697,13.8312,30300.0
2011-12-22 13:00:00,20.27,20.33,20.21,20.33,26500.0,13.8312,13.8721,13.7902,13.8721,26500.0
2011-12-22 13:30:00,20.33,20.49,20.31,20.41,42000.0,13.8721,13.9813,13.8584,13.9267,42000.0
2011-12-22 14:00:00,20.4,20.5,20.38,20.49,17800.0,13.9199,13.9881,13.9062,13.9813,17800.0
2011-12-22 14:30:00,20.48,20.5,20.31,20.35,37600.0,13.9744,13.9881,13.8584,13.8857,37600.0
2011-12-22 15:00:00,20.35,20.37,20.26,20.27,39700.0,13.8857,13.8994,13.8243,13.8312,39700.0
2011-12-22 15:30:00,20.27,20.31,20.15,20.23,99700.0,13.8312,13.8584,13.7493,13.8039,99700.0
2011-12-23 09:30:00,20.35,20.35,20.09,20.19,21600.0,13.8857,13.8857,13.7083,13.7766,21600.0
2011-12-23 10:00:00,20.17,20.21,20.14,20.2,25300.0,13.7629,13.7902,13.7425,13.7834,25300.0
2011-12-23 10:30:00,20.2,20.27,20.19,20.24,15900.0,13.7834,13.8312,13.7766,13.8107,15900.0
2011-12-23 11:00:00,20.25,20.26,20.2,20.25,14100.0,13.8175,13.8243,13.7834,13.8175,14100.0
2011-12-23 11:30:00,20.26,20.35,20.24,20.35,12100.0,13.8243,13.8857,13.8107,13.8857,12100.0
2011-12-23 12:00:00,20.36,20.4,20.35,20.39,9100.0,13.8926,13.9199,13.8857,13.913,9100.0
2011-12-23 12:30:00,20.41,20.45,20.39,20.44,20500.0,13.9267,13.954,13.913,13.9472,20500.0
2011-12-23 13:00:00,20.45,20.45,20.34,20.37,10200.0,13.954,13.954,13.8789,13.8994,10200.0
2011-12-23 13:30:00,20.36,20.36,20.26,20.29,10000.0,13.8926,13.8926,13.8243,13.8448,10000.0
2011-12-23 14:00:00,20.28,20.3,20.25,20.25,21300.0,13.838,13.8516,13.8175,13.8175,21300.0
2011-12-23 14:30:00,20.24,20.25,20.18,20.19,34200.0,13.8107,13.8175,13.7697,13.7766,34200.0
2011-12-23 15:00:00,20.19,20.24,20.17,20.21,18900.0,13.7766,13.8107,13.7629,13.7902,18900.0
2011-12-23 15:30:00,20.21,20.34,20.19,20.32,89800.0,13.7902,13.8789,13.7766,13.8653,89800.0
2011-12-27 09:30:00,20.16,20.21,20.12,20.21,16800.0,13.7561,13.7902,13.7288,13.7902,16800.0
2011-12-27 10:00:00,20.21,20.44,20.21,20.44,9800.0,13.7902,13.9472,13.7902,13.9472,9800.0
2011-12-27 10:30:00,20.43,20.52,20.42,20.42,8200.0,13.9403,14.0017,13.9335,13.9335,8200.0
2011-12-27 11:00:00,20.44,20.48,20.42,20.48,15300.0,13.9472,13.9744,13.9335,13.9744,15300.0
2011-12-27 11:30:00,20.48,20.51,20.43,20.49,8600.0,13.9744,13.9949,13.9403,13.9813,8600.0
2011-12-27 12:00:00,20.51,20.64,20.51,20.61,46200.0,13.9949,14.0836,13.9949,14.0632,46200.0
2011-12-27 12:30:00,20.58,20.59,20.53,20.55,12100.0,14.0427,14.0495,14.0086,14.0222,12100.0
2011-12-27 13:00:00,20.55,20.55,20.5,20.51,9500.0,14.0222,14.0222,13.9881,13.9949,9500.0
2011-12-27 13:30:00,20.5,20.51,20.47,20.49,15200.0,13.9881,13.9949,13.9676,13.9813,15200.0
2011-12-27 14:00:00,20.5,20.57,20.5,20.53,10800.0,13.9881,14.0359,13.9881,14.0086,10800.0
2011-12-27 14:30:00,20.52,20.52,20.45,20.47,12600.0,14.0017,14.0017,13.954,13.9676,12600.0
2011-12-27 15:00:00,20.46,20.48,20.38,20.43,18500.0,13.9608,13.9744,13.9062,13.9403,18500.0
2011-12-27 15:30:00,20.42,20.46,20.38,20.39,57200.0,13.9335,13.9608,13.9062,13.913,57200.0
2011-12-28 09:30:00,20.38,20.41,20.06,20.06,5200.0,13.9062,13.9267,13.6879,13.6879,5200.0
2011-12-28 10:00:00,20.07,20.21,20.0,20.06,6400.0,13.6947,13.7902,13.6469,13.6879,6400.0
2011-12-28 10:30:00,20.05,20.1,19.98,20.07,9700.0,13.681,13.7152,13.6333,13.6947,9700.0
2011-12-28 11:00:00,20.05,20.16,20.04,20.09,10300.0,13.681,13.7561,13.6742,13.7083,10300.0
2011-12-28 11:30:00,20.03,20.11,19.98,20.11,10600.0,13.6674,13.722,13.6333,13.722,10600.0
2011-12-28 12:00:00,20.06,20.13,20.05,20.12,3100.0,13.6879,13.7356,13.681,13.7288,3100.0
2011-12-28 12:30:00,20.11,20.17,20.1,20.17,5800.0,13.722,13.7629,13.7152,13.7629,5800.0
2011-12-28 13:00:00,20.18,20.26,20.15,20.23,4700.0,13.7697,13.8243,13.7493,13.8039,4700.0
2011-12-28 13:30:00,20.25,20.44,20.25,20.43,29900.0,13.8175,13.9472,13.8175,13.9403,29900.0
2011-12-28 14:00:00,20.42,20.42,20.22,20.25,14900.0,13.9335,13.9335,13.797,13.8175,14900.0
2011-12-28 14:30:00,20.24,20.24,20.15,20.17,9000.0,13.8107,13.8107,13.7493,13.7629,9000.0
2011-12-28 15:00:00,20.18,20.21,20.04,20.11,31400.0,13.7697,13.7902,13.6742,13.722,31400.0
2011-12-28 15:30:00,20.1,20.16,20.05,20.09,64600.0,13.7152,13.7561,13.681,13.7083,64600.0
2011-12-29 09:30:00,20.21,20.52,20.1,20.48,11500.0,13.7902,14.0017,13.7152,13.9744,11500.0
2011-12-29 10:00:00,20.48,20.57,20.47,20.56,9600.0,13.9744,14.0359,13.9676,14.029,9600.0
2011-12-29 10:30:00,20.56,20.63,20.47,20.48,10700.0,14.029,14.0768,13.9676,13.9744,10700.0
2011-12-29 11:00:00,20.48,20.58,20.42,20.5,11500.0,13.9744,14.0427,13.9335,13.9881,11500.0
2011-12-29 11:30:00,20.53,20.57,20.46,20.49,9800.0,14.0086,14.0359,13.9608,13.9813,9800.0
2011-12-29 12:00:00,20.5,20.57,20.5,20.53,4500.0,13.9881,14.0359,13.9881,14.0086,4500.0
2011-12-29 12:30:00,20.52,20.52,20.43,20.43,4200.0,14.0017,14.0017,13.9403,13.9403,4200.0
2011-12-29 13:00:00,20.46,20.52,20.4,20.46,8900.0,13.9608,14.0017,13.9199,13.9608,8900.0
2011-12-29 13:30:00,20.47,20.54,20.46,20.53,6400.0,13.9676,14.0154,13.9608,14.0086,6400.0
2011-12-29 14:00:00,20.54,20.55,20.4,20.4,14900.0,14.0154,14.0222,13.9199,13.9199,14900.0
2011-12-29 14:30:00,20.42,20.48,20.42,20.44,12700.0,13.9335,13.9744,13.9335,13.9472,12700.0
2011-12-29 15:00:00,20.44,20.5,20.43,20.47,31200.0,13.9472,13.9881,13.9403,13.9676,31200.0
2011-12-29 15:30:00,20.47,20.54,20.46,20.51,69100.0,13.9676,14.0154,13.9608,13.9949,69100.0
2011-12-30 09:30:00,20.48,20.49,20.34,20.43,10800.0,13.9744,13.9813,13.8789,13.9403,10800.0
2011-12-30 10:00:00,20.43,20.45,20.33,20.33,4500.0,13.9403,13.954,13.8721,13.8721,4500.0
2011-12-30 10:30:00,20.33,20.41,20.32,20.4,3800.0,13.8721,13.9267,13.8653,13.9199,3800.0
2011-12-30 11:00:00,20.43,20.57,20.42,20.52,9600.0,13.9403,14.0359,13.9335,14.0017,9600.0
2011-12-30 11:30:00,20.53,20.61,20.53,20.58,4700.0,14.0086,14.0632,14.0086,14.0427,4700.0
2011-12-30 12:00:00,20.55,20.57,20.5,20.52,2000.0,14.0222,14.0359,13.9881,14.0017,2000.0
2011-12-30 12:30:00,20.53,20.57,20.53,20.55,3400.0,14.0086,14.0359,14.0086,14.0222,3400.0
2011-12-30 13:00:00,20.56,20.56,20.53,20.55,8400.0,14.029,14.029,14.0086,14.0222,8400.0
2011-12-30 13:30:00,20.52,20.65,20.52,20.63,5900.0,14.0017,14.0904,14.0017,14.0768,5900.0
2011-12-30 14:00:00,20.61,20.64,20.5,20.52,7300.0,14.0632,14.0836,13.9881,14.0017,7300.0
2011-12-30 14:30:00,20.54,20.56,20.46,20.46,9500.0,14.0154,14.029,13.9608,13.9608,9500.0
2011-12-30 15:00:00,20.46,20.55,20.42,20.51,12800.0,13.9608,14.0222,13.9335,13.9949,12800.0
2011-12-30 15:30:00,20.51,20.51,20.39,20.39,102400.0,13.9949,13.9949,13.913,13.913,102400.0
2012-01-03 09:30:00,20.95,21.27,20.95,21.18,72900.0,14.2952,14.5135,14.2952,14.4521,72900.0
2012-01-03 10:00:00,21.16,21.34,21.16,21.27,46800.0,14.4384,14.5613,14.4384,14.5135,46800.0
2012-01-03 10:30:00,21.28,21.33,21.14,21.23,22600.0,14.5203,14.5544,14.4248,14.4862,22600.0
2012-01-03 11:00:00,21.26,21.32,21.18,21.21,16400.0,14.5067,14.5476,14.4521,14.4726,16400.0
2012-01-03 11:30:00,21.18,21.3,21.15,21.21,48700.0,14.4521,14.534,14.4316,14.4726,48700.0
2012-01-03 12:00:00,21.2,21.25,21.17,21.22,34400.0,14.4657,14.4999,14.4453,14.4794,34400.0
2012-01-03 12:30:00,21.19,21.25,21.04,21.14,22900.0,14.4589,14.4999,14.3566,14.4248,22900.0
2012-01-03 13:00:00,21.08,21.2,21.07,21.14,13200.0,14.3839,14.4657,14.377,14.4248,13200.0
2012-01-03 13:30:00,21.13,21.27,21.11,21.27,15200.0,14.418,14.5135,14.4043,14.5135,15200.0
2012-01-03 14:00:00,21.27,21.28,21.09,21.16,15200.0,14.5135,14.5203,14.3907,14.4384,15200.0
2012-01-03 14:30:00,21.16,21.29,21.12,21.29,38000.0,14.4384,14.5271,14.4111,14.5271,38000.0
2012-01-03 15:00:00,21.29,21.3,21.13,21.19,47400.0,14.5271,14.534,14.418,14.4589,47400.0
2012-01-03 15:30:00,21.18,21.25,21.12,21.19,86000.0,14.4521,14.4999,14.4111,14.4589,86000.0
2012-01-04 09:30:00,20.97,21.08,20.85,20.92,25700.0,14.3088,14.3839,14.2269,14.2747,25700.0
2012-01-04 10:00:00,20.92,20.94,20.76,20.85,20400.0,14.2747,14.2883,14.1655,14.2269,20400.0
2012-01-04 10:30:00,20.83,21.0,20.83,20.96,15100.0,14.2133,14.3293,14.2133,14.302,15100.0
2012-01-04 11:00:00,20.98,21.11,20.97,21.08,15200.0,14.3156,14.4043,14.3088,14.3839,15200.0
2012-01-04 11:30:00,21.08,21.16,21.07,21.16,12300.0,14.3839,14.4384,14.377,14.4384,12300.0
2012-01-04 12:00:00,21.16,21.33,21.16,21.32,24100.0,14.4384,14.5544,14.4384,14.5476,24100.0
2012-01-04 12:30:00,21.31,21.35,21.26,21.34,17200.0,14.5408,14.5681,14.5067,14.5613,17200.0
2012-01-04 13:00:00,21.34,21.35,21.24,21.29,23200.0,14.5613,14.5681,14.493,14.5271,23200.0
2012-01-04 13:30:00,21.3,21.42,21.29,21.4,30400.0,14.534,14.6159,14.5271,14.6022,30400.0
2012-01-04 14:00:00,21.39,21.41,21.34,21.4,23700.0,14.5954,14.609,14.5613,14.6022,23700.0
2012-01-04 14:30:00,21.41,21.48,21.4,21.45,41500.0,14.609,14.6568,14.6022,14.6363,41500.0
2012-01-04 15:00:00,21.45,21.45,21.3,21.33,54500.0,14.6363,14.6363,14.534,14.5544,54500.0
2012-01-04 15:30:00,21.33,21.35,21.27,21.3,98300.0,14.5544,14.5681,14.5135,14.534,98300.0
2012-01-05 09:30:00,21.0,21.0,20.64,20.64,116700.0,14.3293,14.3293,14.0836,14.0836,116700.0
2012-01-05 10:00:00,20.64,20.94,20.54,20.93,73100.0,14.0836,14.2883,14.0154,14.2815,73100.0
2012-01-05 10:30:00,20.92,20.93,20.68,20.73,24200.0,14.2747,14.2815,14.1109,14.145,24200.0
2012-01-05 11:00:00,20.74,20.88,20.72,20.87,56100.0,14.1519,14.2474,14.1382,14.2406,56100.0
2012-01-05 11:30:00,20.88,20.94,20.83,20.88,37900.0,14.2474,14.2883,14.2133,14.2474,37900.0
2012-01-05 12:00:00,20.89,21.04,20.86,21.01,30200.0,14.2542,14.3566,14.2337,14.3361,30200.0
2012-01-05 12:30:00,21.0,21.09,20.89,21.03,48500.0,14.3293,14.3907,14.2542,14.3497,48500.0
2012-01-05 13:00:00,21.05,21.15,20.98,21.12,42600.0,14.3634,14.4316,14.3156,14.4111,42600.0
2012-01-05 13:30:00,21.12,21.21,21.1,21.15,35700.0,14.4111,14.4726,14.3975,14.4316,35700.0
2012-01-05 14:00:00,21.16,21.23,21.1,21.14,45800.0,14.4384,14.4862,14.3975,14.4248,45800.0
2012-01-05 14:30:00,21.14,21.17,21.01,21.02,104600.0,14.4248,14.4453,14.3361,14.3429,104600.0
2012-01-05 15:00:00,21.0,21.14,20.96,21.08,30800.0,14.3293,14.4248,14.302,14.3839,30800.0
2012-01-05 15:30:00,21.08,21.21,21.04,21.14,91900.0,14.3839,14.4726,14.3566,14.4248,91900.0
2012-01-06 09:30:00,20.93,20.93,20.38,20.47,66400.0,14.2815,14.2815,13.9062,13.9676,66400.0
2012-01-06 10:00:00,20.45,20.73,20.45,20.7,19300.0,13.954,14.145,13.954,14.1246,19300.0
2012-01-06 10:30:00,20.71,20.98,20.71,20.89,27200.0,14.1314,14.3156,14.1314,14.2542,27200.0
2012-01-06 11:00:00,20.87,20.97,20.87,20.93,14300.0,14.2406,14.3088,14.2406,14.2815,14300.0
2012-01-06 11:30:00,20.94,21.1,20.94,21.07,22200.0,14.2883,14.3975,14.2883,14.377,22200.0
2012-01-06 12:00:00,21.07,21.11,20.94,20.99,16800.0,14.377,14.4043,14.2883,14.3224,16800.0
2012-01-06 12:30:00,21.0,21.1,20.87,20.87,13100.0,14.3293,14.3975,14.2406,14.2406,13100.0
2012-01-06 13:00:00,20.86,20.91,20.75,20.75,16000.0,14.2337,14.2679,14.1587,14.1587,16000.0
2012-01-06 13:30:00,20.75,21.03,20.7,20.97,23500.0,14.1587,14.3497,14.1246,14.3088,23500.0
2012-01-06 14:00:00,20.95,21.09,20.95,21.09,25100.0,14.2952,14.3907,14.2952,14.3907,25100.0
2012-01-06 14:30:00,21.1,21.13,21.07,21.1,18200.0,14.3975,14.418,14.377,14.3975,18200.0
2012-01-06 15:00:00,21.1,21.19,21.08,21.12,38700.0,14.3975,14.4589,14.3839,14.4111,38700.0
2012-01-06 15:30:00,21.11,21.13,21.0,21.02,76600.0,14.4043,14.418,14.3293,14.3429,76600.0
2012-01-09 09:30:00,20.91,21.14,20.81,20.85,57200.0,14.2679,14.4248,14.1996,14.2269,57200.0
2012-01-09 10:00:00,20.83,20.95,20.75,20.93,92900.0,14.2133,14.2952,14.1587,14.2815,92900.0
2012-01-09 10:30:00,20.95,20.96,20.76,20.84,27800.0,14.2952,14.302,14.1655,14.2201,27800.0
2012-01-09 11:00:00,20.8,20.87,20.59,20.76,30300.0,14.1928,14.2406,14.0495,14.1655,30300.0
2012-01-09 11:30:00,20.77,20.88,20.67,20.85,15300.0,14.1723,14.2474,14.1041,14.2269,15300.0
2012-01-09 12:00:00,20.85,20.91,20.82,20.9,24800.0,14.2269,14.2679,14.2064,14.261,24800.0
2012-01-09 12:30:00,20.92,20.95,20.88,20.91,32900.0,14.2747,14.2952,14.2474,14.2679,32900.0
2012-01-09 13:00:00,20.9,20.92,20.82,20.84,25900.0,14.261,14.2747,14.2064,14.2201,25900.0
2012-01-09 13:30:00,20.85,20.91,20.82,20.91,28400.0,14.2269,14.2679,14.2064,14.2679,28400.0
2012-01-09 14:00:00,20.91,20.92,20.86,20.88,46400.0,14.2679,14.2747,14.2337,14.2474,46400.0
2012-01-09 14:30:00,20.88,20.92,20.86,20.87,63500.0,14.2474,14.2747,14.2337,14.2406,63500.0
2012-01-09 15:00:00,20.89,20.95,20.88,20.9,35600.0,14.2542,14.2952,14.2474,14.261,35600.0
2012-01-09 15:30:00,20.89,20.99,20.88,20.9,121000.0,14.2542,14.3224,14.2474,14.261,121000.0
2012-01-10 09:30:00,21.18,21.23,20.92,21.21,38100.0,14.4521,14.4862,14.2747,14.4726,38100.0
2012-01-10 10:00:00,21.22,21.37,21.2,21.34,32700.0,14.4794,14.5817,14.4657,14.5613,32700.0
2012-01-10 10:30:00,21.35,21.48,21.33,21.41,24600.0,14.5681,14.6568,14.5544,14.609,24600.0
2012-01-10 11:00:00,21.4,21.42,21.32,21.32,43500.0,14.6022,14.6159,14.5476,14.5476,43500.0
2012-01-10 11:30:00,21.32,21.34,21.23,21.26,19400.0,14.5476,14.5613,14.4862,14.5067,19400.0
2012-01-10 12:00:00,21.26,21.27,21.09,21.15,22600.0,14.5067,14.5135,14.3907,14.4316,22600.0
2012-01-10 12:30:00,21.15,21.23,21.14,21.22,23700.0,14.4316,14.4862,14.4248,14.4794,23700.0
2012-01-10 13:00:00,21.22,21.22,21.07,21.08,32100.0,14.4794,14.4794,14.377,14.3839,32100.0
2012-01-10 13:30:00,21.09,21.13,21.04,21.07,28000.0,14.3907,14.418,14.3566,14.377,28000.0
2012-01-10 14:00:00,21.06,21.06,20.98,21.0,38800.0,14.3702,14.3702,14.3156,14.3293,38800.0
2012-01-10 14:30:00,21.0,21.16,20.99,21.16,64000.0,14.3293,14.4384,14.3224,14.4384,64000.0
2012-01-10 15:00:00,21.15,21.22,21.11,21.12,61900.0,14.4316,14.4794,14.4043,14.4111,61900.0
2012-01-10 15:30:00,21.12,21.2,21.06,21.19,174200.0,14.4111,14.4657,14.3702,14.4589,174200.0
2012-01-11 09:30:00,21.03,21.08,20.74,20.74,26700.0,14.3497,14.3839,14.1519,14.1519,26700.0
2012-01-11 10:00:00,20.74,20.77,20.7,20.75,34700.0,14.1519,14.1723,14.1246,14.1587,34700.0
2012-01-11 10:30:00,20.75,20.97,20.73,20.86,49300.0,14.1587,14.3088,14.145,14.2337,49300.0
2012-01-11 11:00:00,20.89,20.92,20.83,20.86,15500.0,14.2542,14.2747,14.2133,14.2337,15500.0
2012-01-11 11:30:00,20.86,20.94,20.84,20.84,19800.0,14.2337,14.2883,14.2201,14.2201,19800.0
2012-01-11 12:00:00,20.84,20.93,20.84,20.87,15600.0,14.2201,14.2815,14.2201,14.2406,15600.0
2012-01-11 12:30:00,20.86,20.94,20.86,20.9,21400.0,14.2337,14.2883,14.2337,14.261,21400.0
2012-01-11 13:00:00,20.92,20.93,20.85,20.92,9800.0,14.2747,14.2815,14.2269,14.2747,9800.0
2012-01-11 13:30:00,20.9,20.95,20.9,20.92,15900.0,14.261,14.2952,14.261,14.2747,15900.0
2012-01-11 14:00:00,20.92,20.99,20.9,20.92,13000.0,14.2747,14.3224,14.261,14.2747,13000.0
2012-01-11 14:30:00,20.94,21.02,20.93,20.96,31300.0,14.2883,14.3429,14.2815,14.302,31300.0
2012-01-11 15:00:00,20.96,21.13,20.95,21.13,73600.0,14.302,14.418,14.2952,14.418,73600.0
2012-01-11 15:30:00,21.12,21.13,21.01,21.06,121300.0,14.4111,14.418,14.3361,14.3702,121300.0
2012-01-12 09:30:00,21.12,21.37,21.12,21.25,19200.0,14.4111,14.5817,14.4111,14.4999,19200.0
2012-01-12 10:00:00,21.25,21.26,20.88,20.93,22900.0,14.4999,14.5067,14.2474,14.2815,22900.0
2012-01-12 10:30:00,20.94,20.97,20.87,20.93,21000.0,14.2883,14.3088,14.2406,14.2815,21000.0
2012-01-12 11:00:00,20.94,21.07,20.93,21.05,26100.0,14.2883,14.377,14.2815,14.3634,26100.0
2012-01-12 11:30:00,21.05,21.14,21.0,21.1,22500.0,14.3634,14.4248,14.3293,14.3975,22500.0
2012-01-12 12:00:00,21.11,21.2,21.02,21.2,32100.0,14.4043,14.4657,14.3429,14.4657,32100.0
2012-01-12 12:30:00,21.2,21.24,21.08,21.19,29000.0,14.4657,14.493,14.3839,14.4589,29000.0
2012-01-12 13:00:00,21.2,21.23,21.06,21.13,19600.0,14.4657,14.4862,14.3702,14.418,19600.0
2012-01-12 13:30:00,21.14,21.17,21.08,21.15,11000.0,14.4248,14.4453,14.3839,14.4316,11000.0
2012-01-12 14:00:00,21.14,21.19,21.08,21.16,17700.0,14.4248,14.4589,14.3839,14.4384,17700.0
2012-01-12 14:30:00,21.14,21.3,21.14,21.29,19300.0,14.4248,14.534,14.4248,14.5271,19300.0
2012-01-12 15:00:00,21.27,21.34,21.16,21.31,31600.0,14.5135,14.5613,14.4384,14.5408,31600.0
2012-01-12 15:30:00,21.33,21.41,21.3,21.36,68000.0,14.5544,14.609,14.534,14.5749,68000.0
2012-01-13 09:30:00,21.03,21.19,20.9,21.16,29300.0,14.3497,14.4589,14.261,14.4384,29300.0
2012-01-13 10:00:00,21.17,21.17,20.94,21.09,19200.0,14.4453,14.4453,14.2883,14.3907,19200.0
2012-01-13 10:30:00,21.08,21.1,20.98,21.05,12700.0,14.3839,14.3975,14.3156,14.3634,12700.0
2012-01-13 11:00:00,21.05,21.24,21.05,21.24,12300.0,14.3634,14.493,14.3634,14.493,12300.0
2012-01-13 11:30:00,21.24,21.25,21.13,21.13,9500.0,14.493,14.4999,14.418,14.418,9500.0
2012-01-13 12:00:00,21.1,21.11,21.04,21.05,15400.0,14.3975,14.4043,14.3566,14.3634,15400.0
2012-01-13 12:30:00,21.05,21.1,21.04,21.09,8800.0,14.3634,14.3975,14.3566,14.3907,8800.0
2012-01-13 13:00:00,21.08,21.13,21.0,21.13,23900.0,14.3839,14.418,14.3293,14.418,23900.0
2012-01-13 13:30:00,21.12,21.19,21.09,21.18,4600.0,14.4111,14.4589,14.3907,14.4521,4600.0
2012-01-13 14:00:00,21.18,21.23,21.13,21.23,14900.0,14.4521,14.4862,14.418,14.4862,14900.0
2012-01-13 14:30:00,21.23,21.27,21.19,21.25,20500.0,14.4862,14.5135,14.4589,14.4999,20500.0
2012-01-13 15:00:00,21.27,21.3,21.24,21.28,22700.0,14.5135,14.534,14.493,14.5203,22700.0
2012-01-13 15:30:00,21.26,21.3,21.22,21.28,57800.0,14.5067,14.534,14.4794,14.5203,57800.0
2012-01-17 09:30:00,21.47,21.83,21.44,21.78,41100.0,14.65,14.8956,14.6295,14.8615,41100.0
2012-01-17 10:00:00,21.79,21.82,21.73,21.77,53000.0,14.8683,14.8888,14.8274,14.8547,53000.0
2012-01-17 10:30:00,21.76,21.77,21.72,21.76,71800.0,14.8479,14.8547,14.8206,14.8479,71800.0
2012-01-17 11:00:00,21.77,21.8,21.75,21.77,35800.0,14.8547,14.8751,14.841,14.8547,35800.0
2012-01-17 11:30:00,21.77,21.79,21.75,21.76,23400.0,14.8547,14.8683,14.841,14.8479,23400.0
2012-01-17 12:00:00,21.75,21.79,21.73,21.73,25400.0,14.841,14.8683,14.8274,14.8274,25400.0
2012-01-17 12:30:00,21.73,21.73,21.62,21.65,16500.0,14.8274,14.8274,14.7523,14.7728,16500.0
2012-01-17 13:00:00,21.66,21.73,21.66,21.71,14400.0,14.7796,14.8274,14.7796,14.8137,14400.0
2012-01-17 13:30:00,21.72,21.75,21.69,21.72,45000.0,14.8206,14.841,14.8001,14.8206,45000.0
2012-01-17 14:00:00,21.71,21.75,21.7,21.7,34900.0,14.8137,14.841,14.8069,14.8069,34900.0
2012-01-17 14:30:00,21.71,21.71,21.57,21.59,34800.0,14.8137,14.8137,14.7182,14.7319,34800.0
2012-01-17 15:00:00,21.61,21.61,21.31,21.38,60300.0,14.7455,14.7455,14.5408,14.5886,60300.0
2012-01-17 15:30:00,21.36,21.38,21.28,21.33,72200.0,14.5749,14.5886,14.5203,14.5544,72200.0
2012-01-18 09:30:00,21.32,21.35,21.07,21.25,24900.0,14.5476,14.5681,14.377,14.4999,24900.0
2012-01-18 10:00:00,21.25,21.27,21.16,21.22,16200.0,14.4999,14.5135,14.4384,14.4794,16200.0
2012-01-18 10:30:00,21.25,21.42,21.24,21.37,29400.0,14.4999,14.6159,14.493,14.5817,29400.0
2012-01-18 11:00:00,21.38,21.49,21.38,21.46,22700.0,14.5886,14.6636,14.5886,14.6431,22700.0
2012-01-18 11:30:00,21.46,21.46,21.25,21.26,18900.0,14.6431,14.6431,14.4999,14.5067,18900.0
2012-01-18 12:00:00,21.26,21.32,21.26,21.28,26300.0,14.5067,14.5476,14.5067,14.5203,26300.0
2012-01-18 12:30:00,21.28,21.32,21.23,21.32,51900.0,14.5203,14.5476,14.4862,14.5476,51900.0
2012-01-18 13:00:00,21.32,21.34,21.31,21.33,15200.0,14.5476,14.5613,14.5408,14.5544,15200.0
2012-01-18 13:30:00,21.34,21.52,21.34,21.46,42600.0,14.5613,14.6841,14.5613,14.6431,42600.0
2012-01-18 14:00:00,21.46,21.53,21.43,21.49,32700.0,14.6431,14.6909,14.6227,14.6636,32700.0
2012-01-18 14:30:00,21.5,21.5,21.3,21.3,40700.0,14.6704,14.6704,14.534,14.534,40700.0
2012-01-18 15:00:00,21.32,21.33,21.18,21.19,130000.0,14.5476,14.5544,14.4521,14.4589,130000.0
2012-01-18 15:30:00,21.2,21.26,20.58,20.99,482300.0,14.4657,14.5067,14.0427,14.3224,482300.0
2012-01-19 09:30:00,21.07,21.34,20.15,20.34,138500.0,14.377,14.5613,13.7493,13.8789,138500.0
2012-01-19 10:00:00,20.34,20.4,20.17,20.33,111200.0,13.8789,13.9199,13.7629,13.8721,111200.0
2012-01-19 10:30:00,20.32,20.4,20.24,20.35,66300.0,13.8653,13.9199,13.8107,13.8857,66300.0
2012-01-19 11:00:00,20.35,20.5,20.31,20.49,95400.0,13.8857,13.9881,13.8584,13.9813,95400.0
2012-01-19 11:30:00,20.48,20.65,20.45,20.61,28500.0,13.9744,14.0904,13.954,14.0632,28500.0
2012-01-19 12:00:00,20.62,20.69,20.59,20.62,33100.0,14.07,14.1177,14.0495,14.07,33100.0
2012-01-19 12:30:00,20.65,20.67,20.56,20.57,44500.0,14.0904,14.1041,14.029,14.0359,44500.0
2012-01-19 13:00:00,20.57,20.58,20.43,20.44,22900.0,14.0359,14.0427,13.9403,13.9472,22900.0
2012-01-19 13:30:00,20.45,20.48,20.44,20.46,24000.0,13.954,13.9744,13.9472,13.9608,24000.0
2012-01-19 14:00:00,20.45,20.5,20.42,20.44,26700.0,13.954,13.9881,13.9335,13.9472,26700.0
2012-01-19 14:30:00,20.44,20.44,20.3,20.35,43900.0,13.9472,13.9472,13.8516,13.8857,43900.0
2012-01-19 15:00:00,20.36,20.49,20.35,20.41,38100.0,13.8926,13.9813,13.8857,13.9267,38100.0
2012-01-19 15:30:00,20.42,20.53,20.37,20.48,106700.0,13.9335,14.0086,13.8994,13.9744,106700.0
2012-01-20 09:30:00,20.26,20.65,20.15,20.55,70700.0,13.8243,14.0904,13.7493,14.0222,70700.0
2012-01-20 10:00:00,20.54,20.59,20.53,20.55,30600.0,14.0154,14.0495,14.0086,14.0222,30600.0
2012-01-20 10:30:00,20.57,20.57,20.53,20.54,40400.0,14.0359,14.0359,14.0086,14.0154,40400.0
2012-01-20 11:00:00,20.55,20.64,20.44,20.62,42700.0,14.0222,14.0836,13.9472,14.07,42700.0
2012-01-20 11:30:00,20.63,20.7,20.53,20.68,45700.0,14.0768,14.1246,14.0086,14.1109,45700.0
2012-01-20 12:00:00,20.67,20.79,20.67,20.77,26800.0,14.1041,14.186,14.1041,14.1723,26800.0
2012-01-20 12:30:00,20.79,20.83,20.71,20.77,36400.0,14.186,14.2133,14.1314,14.1723,36400.0
2012-01-20 13:00:00,20.77,20.89,20.74,20.88,24100.0,14.1723,14.2542,14.1519,14.2474,24100.0
2012-01-20 13:30:00,20.89,20.9,20.85,20.89,17200.0,14.2542,14.261,14.2269,14.2542,17200.0
2012-01-20 14:00:00,20.89,20.93,20.78,20.78,27000.0,14.2542,14.2815,14.1792,14.1792,27000.0
2012-01-20 14:30:00,20.8,20.83,20.77,20.78,16300.0,14.1928,14.2133,14.1723,14.1792,16300.0
2012-01-20 15:00:00,20.79,20.97,20.78,20.97,46200.0,14.186,14.3088,14.1792,14.3088,46200.0
2012-01-20 15:30:00,20.97,21.09,20.92,21.02,95500.0,14.3088,14.3907,14.2747,14.3429,95500.0
2012-01-23 09:30:00,20.97,21.33,20.81,21.28,32500.0,14.3088,14.5544,14.1996,14.5203,32500.0
2012-01-23 10:00:00,21.31,21.31,21.18,21.18,17100.0,14.5408,14.5408,14.4521,14.4521,17100.0
2012-01-23 10:30:00,21.21,21.21,21.1,21.14,18100.0,14.4726,14.4726,14.3975,14.4248,18100.0
2012-01-23 11:00:00,21.16,21.16,20.99,21.1,27300.0,14.4384,14.4384,14.3224,14.3975,27300.0
2012-01-23 11:30:00,21.1,21.11,20.84,20.92,42400.0,14.3975,14.4043,14.2201,14.2747,42400.0
2012-01-23 12:00:00,20.92,20.92,20.66,20.78,42800.0,14.2747,14.2747,14.0973,14.1792,42800.0
2012-01-23 12:30:00,20.76,20.82,20.76,20.76,37200.0,14.1655,14.2064,14.1655,14.1655,37200.0
2012-01-23 13:00:00,20.75,20.78,20.7,20.72,25700.0,14.1587,14.1792,14.1246,14.1382,25700.0
2012-01-23 13:30:00,20.72,20.78,20.64,20.65,24900.0,14.1382,14.1792,14.0836,14.0904,24900.0
2012-01-23 14:00:00,20.66,20.67,20.58,20.58,27500.0,14.0973,14.1041,14.0427,14.0427,27500.0
2012-01-23 14:30:00,20.59,20.72,20.59,20.71,29400.0,14.0495,14.1382,14.0495,14.1314,29400.0
2012-01-23 15:00:00,20.66,20.79,20.65,20.73,38700.0,14.0973,14.186,14.0904,14.145,38700.0
2012-01-23 15:30:00,20.74,20.75,20.65,20.7,112500.0,14.1519,14.1587,14.0904,14.1246,112500.0
2012-01-24 09:30:00,20.62,20.79,20.48,20.75,37600.0,14.07,14.186,13.9744,14.1587,37600.0
2012-01-24 10:00:00,20.7,20.98,20.7,20.9,22200.0,14.1246,14.3156,14.1246,14.261,22200.0
2012-01-24 10:30:00,20.89,20.98,20.84,20.88,21200.0,14.2542,14.3156,14.2201,14.2474,21200.0
2012-01-24 11:00:00,20.88,21.05,20.86,21.04,23200.0,14.2474,14.3634,14.2337,14.3566,23200.0
2012-01-24 11:30:00,21.06,21.13,20.94,21.13,32600.0,14.3702,14.418,14.2883,14.418,32600.0
2012-01-24 12:00:00,21.13,21.17,21.01,21.01,43100.0,14.418,14.4453,14.3361,14.3361,43100.0
2012-01-24 12:30:00,21.02,21.19,21.0,21.19,30700.0,14.3429,14.4589,14.3293,14.4589,30700.0
2012-01-24 13:00:00,21.15,21.22,21.14,21.22,32500.0,14.4316,14.4794,14.4248,14.4794,32500.0
2012-01-24 13:30:00,21.21,21.23,21.18,21.21,18200.0,14.4726,14.4862,14.4521,14.4726,18200.0
2012-01-24 14:00:00,21.22,21.31,21.2,21.3,17900.0,14.4794,14.5408,14.4657,14.534,17900.0
2012-01-24 14:30:00,21.3,21.39,21.28,21.36,32000.0,14.534,14.5954,14.5203,14.5749,32000.0
2012-01-24 15:00:00,21.36,21.42,21.35,21.41,28900.0,14.5749,14.6159,14.5681,14.609,28900.0
2012-01-24 15:30:00,21.41,21.51,21.36,21.48,147800.0,14.609,14.6773,14.5749,14.6568,147800.0
2012-01-25 09:30:00,21.44,21.53,21.31,21.48,24600.0,14.6295,14.6909,14.5408,14.6568,24600.0
2012-01-25 10:00:00,21.47,21.75,21.45,21.75,24300.0,14.65,14.841,14.6363,14.841,24300.0
2012-01-25 10:30:00,21.75,21.77,21.63,21.72,13700.0,14.841,14.8547,14.7591,14.8206,13700.0
2012-01-25 11:00:00,21.72,21.84,21.71,21.82,18500.0,14.8206,14.9024,14.8137,14.8888,18500.0
2012-01-25 11:30:00,21.82,21.89,21.77,21.89,25400.0,14.8888,14.9366,14.8547,14.9366,25400.0
2012-01-25 12:00:00,21.89,21.99,21.87,21.92,47600.0,14.9366,15.0048,14.9229,14.957,47600.0
2012-01-25 12:30:00,21.94,22.03,21.79,21.87,42600.0,14.9707,15.0321,14.8683,14.9229,42600.0
2012-01-25 13:00:00,21.87,21.96,21.84,21.92,29400.0,14.9229,14.9843,14.9024,14.957,29400.0
2012-01-25 13:30:00,21.92,22.0,21.88,21.98,24600.0,14.957,15.0116,14.9297,14.998,24600.0
2012-01-25 14:00:00,21.99,21.99,21.84,21.86,50800.0,15.0048,15.0048,14.9024,14.9161,50800.0
2012-01-25 14:30:00,21.86,21.88,21.75,21.85,40800.0,14.9161,14.9297,14.841,14.9093,40800.0
2012-01-25 15:00:00,21.86,21.94,21.83,21.93,56200.0,14.9161,14.9707,14.8956,14.9638,56200.0
2012-01-25 15:30:00,21.92,22.02,21.89,21.92,142600.0,14.957,15.0253,14.9366,14.957,142600.0
2012-01-26 09:30:00,22.01,22.1,21.74,21.8,24300.0,15.0184,15.0798,14.8342,14.8751,24300.0
2012-01-26 10:00:00,21.76,21.77,21.4,21.43,43800.0,14.8479,14.8547,14.6022,14.6227,43800.0
2012-01-26 10:30:00,21.4,21.43,21.17,21.21,68600.0,14.6022,14.6227,14.4453,14.4726,68600.0
2012-01-26 11:00:00,21.18,21.38,21.13,21.34,35900.0,14.4521,14.5886,14.418,14.5613,35900.0
2012-01-26 11:30:00,21.34,21.47,21.33,21.34,72700.0,14.5613,14.65,14.5544,14.5613,72700.0
2012-01-26 12:00:00,21.34,21.37,21.3,21.36,36200.0,14.5613,14.5817,14.534,14.5749,36200.0
2012-01-26 12:30:00,21.34,21.45,21.34,21.42,29000.0,14.5613,14.6363,14.5613,14.6159,29000.0
2012-01-26 13:00:00,21.43,21.44,21.39,21.4,22500.0,14.6227,14.6295,14.5954,14.6022,22500.0
2012-01-26 13:30:00,21.41,21.41,21.15,21.32,23900.0,14.609,14.609,14.4316,14.5476,23900.0
2012-01-26 14:00:00,21.3,21.39,21.28,21.37,27500.0,14.534,14.5954,14.5203,14.5817,27500.0
2012-01-26 14:30:00,21.37,21.5,21.37,21.48,40000.0,14.5817,14.6704,14.5817,14.6568,40000.0
2012-01-26 15:00:00,21.47,21.49,21.32,21.32,39400.0,14.65,14.6636,14.5476,14.5476,39400.0
2012-01-26 15:30:00,21.32,21.47,21.32,21.44,89000.0,14.5476,14.65,14.5476,14.6295,89000.0
2012-01-27 09:30:00,21.32,21.63,21.26,21.6,17200.0,14.5476,14.7591,14.5067,14.7387,17200.0
2012-01-27 10:00:00,21.56,21.56,21.41,21.47,13600.0,14.7114,14.7114,14.609,14.65,13600.0
2012-01-27 10:30:00,21.49,21.54,21.39,21.49,26400.0,14.6636,14.6977,14.5954,14.6636,26400.0
2012-01-27 11:00:00,21.51,21.77,21.51,21.67,11300.0,14.6773,14.8547,14.6773,14.7864,11300.0
2012-01-27 11:30:00,21.67,21.68,21.52,21.59,9700.0,14.7864,14.7933,14.6841,14.7319,9700.0
2012-01-27 12:00:00,21.57,21.63,21.45,21.56,6700.0,14.7182,14.7591,14.6363,14.7114,6700.0
2012-01-27 12:30:00,21.53,21.53,21.42,21.45,9000.0,14.6909,14.6909,14.6159,14.6363,9000.0
2012-01-27 13:00:00,21.44,21.56,21.44,21.49,6300.0,14.6295,14.7114,14.6295,14.6636,6300.0
2012-01-27 13:30:00,21.51,21.62,21.49,21.52,7600.0,14.6773,14.7523,14.6636,14.6841,7600.0
2012-01-27 14:00:00,21.54,21.57,21.48,21.51,13200.0,14.6977,14.7182,14.6568,14.6773,13200.0
2012-01-27 14:30:00,21.5,21.59,21.5,21.58,14500.0,14.6704,14.7319,14.6704,14.725,14500.0
2012-01-27 15:00:00,21.57,21.67,21.53,21.59,24900.0,14.7182,14.7864,14.6909,14.7319,24900.0
2012-01-27 15:30:00,21.59,21.6,21.5,21.53,61300.0,14.7319,14.7387,14.6704,14.6909,61300.0
2012-01-30 09:30:00,21.31,21.36,21.16,21.24,35400.0,14.5408,14.5749,14.4384,14.493,35400.0
2012-01-30 10:00:00,21.21,21.22,21.1,21.1,22000.0,14.4726,14.4794,14.3975,14.3975,22000.0
2012-01-30 10:30:00,21.09,21.31,21.09,21.19,12700.0,14.3907,14.5408,14.3907,14.4589,12700.0
2012-01-30 11:00:00,21.21,21.34,21.2,21.27,15100.0,14.4726,14.5613,14.4657,14.5135,15100.0
2012-01-30 11:30:00,21.25,21.34,21.25,21.27,9400.0,14.4999,14.5613,14.4999,14.5135,9400.0
2012-01-30 12:00:00,21.26,21.3,21.26,21.28,8200.0,14.5067,14.534,14.5067,14.5203,8200.0
2012-01-30 12:30:00,21.28,21.31,21.26,21.31,44300.0,14.5203,14.5408,14.5067,14.5408,44300.0
2012-01-30 13:00:00,21.3,21.3,21.26,21.29,11600.0,14.534,14.534,14.5067,14.5271,11600.0
2012-01-30 13:30:00,21.27,21.41,21.26,21.32,33100.0,14.5135,14.609,14.5067,14.5476,33100.0
2012-01-30 14:00:00,21.35,21.39,21.3,21.36,32200.0,14.5681,14.5954,14.534,14.5749,32200.0
2012-01-30 14:30:00,21.36,21.44,21.3,21.33,18200.0,14.5749,14.6295,14.534,14.5544,18200.0
2012-01-30 15:00:00,21.33,21.35,21.26,21.31,41600.0,14.5544,14.5681,14.5067,14.5408,41600.0
2012-01-30 15:30:00,21.31,21.37,21.26,21.28,207300.0,14.5408,14.5817,14.5067,14.5203,207300.0
2012-01-31 09:30:00,21.43,21.43,21.21,21.24,105900.0,14.6227,14.6227,14.4726,14.493,105900.0
2012-01-31 10:00:00,21.25,21.27,21.11,21.25,18200.0,14.4999,14.5135,14.4043,14.4999,18200.0
2012-01-31 10:30:00,21.23,21.25,21.12,21.16,16000.0,14.4862,14.4999,14.4111,14.4384,16000.0
2012-01-31 11:00:00,21.18,21.27,21.14,21.23,20300.0,14.4521,14.5135,14.4248,14.4862,20300.0
2012-01-31 11:30:00,21.22,21.25,21.17,21.23,12600.0,14.4794,14.4999,14.4453,14.4862,12600.0
2012-01-31 12:00:00,21.22,21.34,21.21,21.32,11800.0,14.4794,14.5613,14.4726,14.5476,11800.0
2012-01-31 12:30:00,21.3,21.33,21.28,21.3,14900.0,14.534,14.5544,14.5203,14.534,14900.0
2012-01-31 13:00:00,21.29,21.34,21.29,21.32,14800.0,14.5271,14.5613,14.5271,14.5476,14800.0
2012-01-31 13:30:00,21.33,21.33,21.19,21.2,7000.0,14.5544,14.5544,14.4589,14.4657,7000.0
2012-01-31 14:00:00,21.21,21.37,21.19,21.29,81200.0,14.4726,14.5817,14.4589,14.5271,81200.0
2012-01-31 14:30:00,21.3,21.3,21.2,21.26,28300.0,14.534,14.534,14.4657,14.5067,28300.0
2012-01-31 15:00:00,21.25,21.32,21.23,21.3,15700.0,14.4999,14.5476,14.4862,14.534,15700.0
2012-01-31 15:30:00,21.29,21.3,21.19,21.19,76700.0,14.5271,14.534,14.4589,14.4589,76700.0
2012-02-01 09:30:00,21.4,21.41,21.2,21.33,52400.0,14.6022,14.609,14.4657,14.5544,52400.0
2012-02-01 10:00:00,21.37,21.5,21.32,21.48,37200.0,14.5817,14.6704,14.5476,14.6568,37200.0
2012-02-01 10:30:00,21.48,21.53,21.4,21.47,38200.0,14.6568,14.6909,14.6022,14.65,38200.0
2012-02-01 11:00:00,21.47,21.6,21.47,21.54,14600.0,14.65,14.7387,14.65,14.6977,14600.0
2012-02-01 11:30:00,21.54,21.58,21.44,21.45,27600.0,14.6977,14.725,14.6295,14.6363,27600.0
2012-02-01 12:00:00,21.44,21.51,21.4,21.47,146500.0,14.6295,14.6773,14.6022,14.65,146500.0
2012-02-01 12:30:00,21.47,21.66,21.47,21.64,96300.0,14.65,14.7796,14.65,14.766,96300.0
2012-02-01 13:00:00,21.64,21.71,21.61,21.69,22100.0,14.766,14.8137,14.7455,14.8001,22100.0
2012-02-01 13:30:00,21.69,21.69,21.63,21.64,25700.0,14.8001,14.8001,14.7591,14.766,25700.0
2012-02-01 14:00:00,21.63,21.63,21.53,21.56,61800.0,14.7591,14.7591,14.6909,14.7114,61800.0
2012-02-01 14:30:00,21.58,21.68,21.58,21.66,24400.0,14.725,14.7933,14.725,14.7796,24400.0
2012-02-01 15:00:00,21.67,21.76,21.65,21.66,51700.0,14.7864,14.8479,14.7728,14.7796,51700.0
2012-02-01 15:30:00,21.66,21.8,21.62,21.7,270200.0,14.7796,14.8751,14.7523,14.8069,270200.0
2012-02-02 09:30:00,21.58,21.71,21.48,21.71,112100.0,14.7583,14.8472,14.6899,14.8472,112100.0
2012-02-02 10:00:00,21.72,21.82,21.59,21.82,41400.0,14.854,14.9224,14.7651,14.9224,41400.0
2012-02-02 10:30:00,21.85,22.07,21.82,22.03,21800.0,14.9429,15.0934,14.9224,15.066,21800.0
2012-02-02 11:00:00,22.02,22.06,22.01,22.03,27300.0,15.0592,15.0866,15.0524,15.066,27300.0
2012-02-02 11:30:00,22.03,22.11,21.98,22.09,41900.0,15.066,15.1208,15.0319,15.1071,41900.0
2012-02-02 12:00:00,22.09,22.14,22.06,22.13,18700.0,15.1071,15.1413,15.0866,15.1344,18700.0
2012-02-02 12:30:00,22.12,22.15,22.07,22.13,35000.0,15.1276,15.1481,15.0934,15.1344,35000.0
2012-02-02 13:00:00,22.14,22.17,22.1,22.12,21500.0,15.1413,15.1618,15.1139,15.1276,21500.0
2012-02-02 13:30:00,22.12,22.17,22.12,22.16,25500.0,15.1276,15.1618,15.1276,15.155,25500.0
2012-02-02 14:00:00,22.15,22.19,22.09,22.16,72500.0,15.1481,15.1755,15.1071,15.155,72500.0
2012-02-02 14:30:00,22.16,22.17,22.05,22.11,99700.0,15.155,15.1618,15.0797,15.1208,99700.0
2012-02-02 15:00:00,22.11,22.15,22.07,22.12,61700.0,15.1208,15.1481,15.0934,15.1276,61700.0
2012-02-02 15:30:00,22.13,22.17,22.1,22.15,148300.0,15.1344,15.1618,15.1139,15.1481,148300.0
2012-02-03 09:30:00,22.46,22.67,22.41,22.67,79000.0,15.3601,15.5037,15.3259,15.5037,79000.0
2012-02-03 10:00:00,22.67,22.78,22.64,22.67,33700.0,15.5037,15.579,15.4832,15.5037,33700.0
2012-02-03 10:30:00,22.68,22.74,22.59,22.61,20300.0,15.5106,15.5516,15.449,15.4627,20300.0
2012-02-03 11:00:00,22.62,22.79,22.54,22.79,30600.0,15.4695,15.5858,15.4148,15.5858,30600.0
2012-02-03 11:30:00,22.77,22.8,22.71,22.78,51100.0,15.5721,15.5926,15.5311,15.579,51100.0
2012-02-03 12:00:00,22.78,22.9,22.75,22.89,32800.0,15.579,15.661,15.5584,15.6542,32800.0
2012-02-03 12:30:00,22.9,22.93,22.87,22.88,23400.0,15.661,15.6815,15.6405,15.6474,23400.0
2012-02-03 13:00:00,22.88,22.88,22.84,22.88,23700.0,15.6474,15.6474,15.62,15.6474,23700.0
2012-02-03 13:30:00,22.87,22.88,22.84,22.85,31900.0,15.6405,15.6474,15.62,15.6268,31900.0
2012-02-03 14:00:00,22.86,22.95,22.86,22.89,270600.0,15.6337,15.6952,15.6337,15.6542,270600.0
2012-02-03 14:30:00,22.9,22.95,22.86,22.91,39200.0,15.661,15.6952,15.6337,15.6679,39200.0
2012-02-03 15:00:00,22.9,22.91,22.87,22.89,42700.0,15.661,15.6679,15.6405,15.6542,42700.0
2012-02-03 15:30:00,22.89,22.89,22.79,22.85,85800.0,15.6542,15.6542,15.5858,15.6268,85800.0
2012-02-06 09:30:00,22.68,22.83,22.68,22.71,18500.0,15.5106,15.6132,15.5106,15.5311,18500.0
2012-02-06 10:00:00,22.7,22.81,22.69,22.73,24300.0,15.5243,15.5995,15.5174,15.5448,24300.0
2012-02-06 10:30:00,22.72,22.74,22.65,22.7,49100.0,15.5379,15.5516,15.4901,15.5243,49100.0
2012-02-06 11:00:00,22.7,22.78,22.7,22.76,5900.0,15.5243,15.579,15.5243,15.5653,5900.0
2012-02-06 11:30:00,22.78,22.88,22.76,22.88,16800.0,15.579,15.6474,15.5653,15.6474,16800.0
2012-02-06 12:00:00,22.88,22.91,22.87,22.89,19600.0,15.6474,15.6679,15.6405,15.6542,19600.0
2012-02-06 12:30:00,22.88,22.94,22.87,22.9,42500.0,15.6474,15.6884,15.6405,15.661,42500.0
2012-02-06 13:00:00,22.9,22.9,22.85,22.85,14100.0,15.661,15.661,15.6268,15.6268,14100.0
2012-02-06 13:30:00,22.87,22.89,22.82,22.87,31700.0,15.6405,15.6542,15.6063,15.6405,31700.0
2012-02-06 14:00:00,22.87,22.92,22.85,22.88,27900.0,15.6405,15.6747,15.6268,15.6474,27900.0
2012-02-06 14:30:00,22.88,22.88,22.79,22.83,63800.0,15.6474,15.6474,15.5858,15.6132,63800.0
2012-02-06 15:00:00,22.83,22.83,22.76,22.77,90800.0,15.6132,15.6132,15.5653,15.5721,90800.0
2012-02-06 15:30:00,22.77,22.78,22.71,22.74,176400.0,15.5721,15.579,15.5311,15.5516,176400.0
2012-02-07 09:30:00,22.56,22.75,22.52,22.75,24300.0,15.4285,15.5584,15.4012,15.5584,24300.0
2012-02-07 10:00:00,22.74,22.98,22.61,22.98,109300.0,15.5516,15.7157,15.4627,15.7157,109300.0
2012-02-07 10:30:00,22.98,23.12,22.94,23.1,34100.0,15.7157,15.8115,15.6884,15.7978,34100.0
2012-02-07 11:00:00,23.1,23.12,22.97,22.99,46200.0,15.7978,15.8115,15.7089,15.7226,46200.0
2012-02-07 11:30:00,23.01,23.02,22.89,22.94,38800.0,15.7363,15.7431,15.6542,15.6884,38800.0
2012-02-07 12:00:00,22.93,22.95,22.86,22.86,36800.0,15.6815,15.6952,15.6337,15.6337,36800.0
2012-02-07 12:30:00,22.86,22.93,22.83,22.92,66000.0,15.6337,15.6815,15.6132,15.6747,66000.0
2012-02-07 13:00:00,22.93,22.94,22.89,22.89,41200.0,15.6815,15.6884,15.6542,15.6542,41200.0
2012-02-07 13:30:00,22.89,22.96,22.87,22.96,34000.0,15.6542,15.7021,15.6405,15.7021,34000.0
2012-02-07 14:00:00,22.98,22.98,22.92,22.95,22000.0,15.7157,15.7157,15.6747,15.6952,22000.0
2012-02-07 14:30:00,22.93,22.96,22.79,22.79,102400.0,15.6815,15.7021,15.5858,15.5858,102400.0
2012-02-07 15:00:00,22.82,23.02,22.81,22.97,75600.0,15.6063,15.7431,15.5995,15.7089,75600.0
2012-02-07 15:30:00,22.98,22.98,22.79,22.88,140800.0,15.7157,15.7157,15.5858,15.6474,140800.0
2012-02-08 09:30:00,22.85,23.13,22.85,23.07,15100.0,15.6268,15.8183,15.6268,15.7773,15100.0
2012-02-08 10:00:00,23.09,23.16,23.07,23.15,28500.0,15.791,15.8388,15.7773,15.832,28500.0
2012-02-08 10:30:00,23.15,23.15,22.89,22.93,14100.0,15.832,15.832,15.6542,15.6815,14100.0
2012-02-08 11:00:00,22.93,22.94,22.62,22.64,22200.0,15.6815,15.6884,15.4695,15.4832,22200.0
2012-02-08 11:30:00,22.65,23.25,22.52,22.71,190400.0,15.4901,15.9004,15.4012,15.5311,190400.0
2012-02-08 12:00:00,22.74,22.91,22.73,22.88,42400.0,15.5516,15.6679,15.5448,15.6474,42400.0
2012-02-08 12:30:00,22.9,22.95,22.85,22.93,37100.0,15.661,15.6952,15.6268,15.6815,37100.0
2012-02-08 13:00:00,22.93,22.95,22.93,22.95,31000.0,15.6815,15.6952,15.6815,15.6952,31000.0
2012-02-08 13:30:00,22.95,23.1,22.93,23.1,59200.0,15.6952,15.7978,15.6815,15.7978,59200.0
2012-02-08 14:00:00,23.1,23.22,23.07,23.16,51900.0,15.7978,15.8799,15.7773,15.8388,51900.0
2012-02-08 14:30:00,23.16,23.25,23.12,23.15,58800.0,15.8388,15.9004,15.8115,15.832,58800.0
2012-02-08 15:00:00,23.15,23.15,23.01,23.05,38900.0,15.832,15.832,15.7363,15.7636,38900.0
2012-02-08 15:30:00,23.05,23.17,23.04,23.16,113600.0,15.7636,15.8457,15.7568,15.8388,113600.0
2012-02-09 09:30:00,23.22,23.41,23.05,23.06,45500.0,15.8799,16.0098,15.7636,15.7705,45500.0
2012-02-09 10:00:00,23.09,23.1,22.64,22.64,61000.0,15.791,15.7978,15.4832,15.4832,61000.0
2012-02-09 10:30:00,22.64,22.99,22.6,22.99,64900.0,15.4832,15.7226,15.4559,15.7226,64900.0
2012-02-09 11:00:00,22.98,23.03,22.94,22.94,16200.0,15.7157,15.7499,15.6884,15.6884,16200.0
2012-02-09 11:30:00,22.94,23.0,22.85,22.99,18600.0,15.6884,15.7294,15.6268,15.7226,18600.0
2012-02-09 12:00:00,22.99,23.1,22.98,23.0,26000.0,15.7226,15.7978,15.7157,15.7294,26000.0
2012-02-09 12:30:00,23.0,23.01,22.9,22.97,11800.0,15.7294,15.7363,15.661,15.7089,11800.0
2012-02-09 13:00:00,22.98,23.11,22.92,23.09,18700.0,15.7157,15.8046,15.6747,15.791,18700.0
2012-02-09 13:30:00,23.06,23.13,23.01,23.13,24000.0,15.7705,15.8183,15.7363,15.8183,24000.0
2012-02-09 14:00:00,23.13,23.25,23.07,23.24,44400.0,15.8183,15.9004,15.7773,15.8936,44400.0
2012-02-09 14:30:00,23.24,23.24,23.15,23.18,29100.0,15.8936,15.8936,15.832,15.8525,29100.0
2012-02-09 15:00:00,23.18,23.22,23.1,23.18,66900.0,15.8525,15.8799,15.7978,15.8525,66900.0
2012-02-09 15:30:00,23.18,23.29,23.18,23.28,157300.0,15.8525,15.9277,15.8525,15.9209,157300.0
2012-02-10 09:30:00,22.91,22.93,22.8,22.8,51100.0,15.6679,15.6815,15.5926,15.5926,51100.0
2012-02-10 10:00:00,22.8,22.8,22.66,22.73,27900.0,15.5926,15.5926,15.4969,15.5448,27900.0
2012-02-10 10:30:00,22.71,22.89,22.7,22.84,33100.0,15.5311,15.6542,15.5243,15.62,33100.0
2012-02-10 11:00:00,22.85,22.94,22.82,22.82,20400.0,15.6268,15.6884,15.6063,15.6063,20400.0
2012-02-10 11:30:00,22.81,22.92,22.76,22.89,11800.0,15.5995,15.6747,15.5653,15.6542,11800.0
2012-02-10 12:00:00,22.86,22.9,22.77,22.8,8200.0,15.6337,15.661,15.5721,15.5926,8200.0
2012-02-10 12:30:00,22.8,22.9,22.79,22.87,11100.0,15.5926,15.661,15.5858,15.6405,11100.0
2012-02-10 13:00:00,22.88,22.88,22.8,22.8,5400.0,15.6474,15.6474,15.5926,15.5926,5400.0
2012-02-10 13:30:00,22.79,22.79,22.71,22.72,11500.0,15.5858,15.5858,15.5311,15.5379,11500.0
2012-02-10 14:00:00,22.72,22.79,22.71,22.78,16100.0,15.5379,15.5858,15.5311,15.579,16100.0
2012-02-10 14:30:00,22.78,22.79,22.7,22.71,21500.0,15.579,15.5858,15.5243,15.5311,21500.0
2012-02-10 15:00:00,22.71,22.71,22.63,22.7,35800.0,15.5311,15.5311,15.4764,15.5243,35800.0
2012-02-10 15:30:00,22.7,22.78,22.69,22.73,102900.0,15.5243,15.579,15.5174,15.5448,102900.0
2012-02-13 09:30:00,22.98,23.19,22.98,23.06,22300.0,15.7157,15.8594,15.7157,15.7705,22300.0
2012-02-13 10:00:00,23.05,23.2,23.05,23.09,13100.0,15.7636,15.8662,15.7636,15.791,13100.0
2012-02-13 10:30:00,23.1,23.11,22.95,23.09,10500.0,15.7978,15.8046,15.6952,15.791,10500.0
2012-02-13 11:00:00,23.1,23.2,23.02,23.02,8000.0,15.7978,15.8662,15.7431,15.7431,8000.0
2012-02-13 11:30:00,23.01,23.1,22.98,23.03,9600.0,15.7363,15.7978,15.7157,15.7499,9600.0
2012-02-13 12:00:00,22.99,23.06,22.99,23.0,12800.0,15.7226,15.7705,15.7226,15.7294,12800.0
2012-02-13 12:30:00,22.99,23.05,22.92,23.03,15900.0,15.7226,15.7636,15.6747,15.7499,15900.0
2012-02-13 13:00:00,23.06,23.15,23.06,23.15,5800.0,15.7705,15.832,15.7705,15.832,5800.0
2012-02-13 13:30:00,23.16,23.25,23.15,23.25,19400.0,15.8388,15.9004,15.832,15.9004,19400.0
2012-02-13 14:00:00,23.24,23.29,23.22,23.25,24700.0,15.8936,15.9277,15.8799,15.9004,24700.0
2012-02-13 14:30:00,23.25,23.3,23.22,23.23,17000.0,15.9004,15.9346,15.8799,15.8867,17000.0
2012-02-13 15:00:00,23.22,23.23,23.11,23.17,23000.0,15.8799,15.8867,15.8046,15.8457,23000.0
2012-02-13 15:30:00,23.16,23.25,23.15,23.2,83000.0,15.8388,15.9004,15.832,15.8662,83000.0
2012-02-14 09:30:00,23.11,23.11,22.78,22.78,33800.0,15.8046,15.8046,15.579,15.579,33800.0
2012-02-14 10:00:00,22.78,22.86,22.62,22.81,45400.0,15.579,15.6337,15.4695,15.5995,45400.0
2012-02-14 10:30:00,22.81,22.89,22.66,22.69,15900.0,15.5995,15.6542,15.4969,15.5174,15900.0
2012-02-14 11:00:00,22.69,22.77,22.67,22.77,12600.0,15.5174,15.5721,15.5037,15.5721,12600.0
2012-02-14 11:30:00,22.79,22.84,22.72,22.76,11300.0,15.5858,15.62,15.5379,15.5653,11300.0
2012-02-14 12:00:00,22.78,22.81,22.75,22.76,7500.0,15.579,15.5995,15.5584,15.5653,7500.0
2012-02-14 12:30:00,22.77,22.81,22.71,22.71,13200.0,15.5721,15.5995,15.5311,15.5311,13200.0
2012-02-14 13:00:00,22.7,22.79,22.65,22.79,15500.0,15.5243,15.5858,15.4901,15.5858,15500.0
2012-02-14 13:30:00,22.78,22.85,22.71,22.75,20000.0,15.579,15.6268,15.5311,15.5584,20000.0
2012-02-14 14:00:00,22.76,22.8,22.72,22.73,19100.0,15.5653,15.5926,15.5379,15.5448,19100.0
2012-02-14 14:30:00,22.72,22.8,22.69,22.77,15600.0,15.5379,15.5926,15.5174,15.5721,15600.0
2012-02-14 15:00:00,22.77,22.82,22.67,22.72,24900.0,15.5721,15.6063,15.5037,15.5379,24900.0
2012-02-14 15:30:00,22.71,22.87,22.7,22.85,62400.0,15.5311,15.6405,15.5243,15.6268,62400.0
2012-02-15 09:30:00,22.86,22.99,22.72,22.94,42100.0,15.6337,15.7226,15.5379,15.6884,42100.0
2012-02-15 10:00:00,22.95,22.95,22.74,22.87,22000.0,15.6952,15.6952,15.5516,15.6405,22000.0
2012-02-15 10:30:00,22.89,22.89,22.76,22.79,24900.0,15.6542,15.6542,15.5653,15.5858,24900.0
2012-02-15 11:00:00,22.79,22.93,22.78,22.92,12300.0,15.5858,15.6815,15.579,15.6747,12300.0
2012-02-15 11:30:00,22.93,23.08,22.91,23.02,17800.0,15.6815,15.7841,15.6679,15.7431,17800.0
2012-02-15 12:00:00,23.02,23.02,22.9,22.95,10000.0,15.7431,15.7431,15.661,15.6952,10000.0
2012-02-15 12:30:00,22.95,22.95,22.79,22.86,36000.0,15.6952,15.6952,15.5858,15.6337,36000.0
2012-02-15 13:00:00,22.86,23.01,22.76,22.94,18300.0,15.6337,15.7363,15.5653,15.6884,18300.0
2012-02-15 13:30:00,22.93,22.95,22.76,22.92,17200.0,15.6815,15.6952,15.5653,15.6747,17200.0
2012-02-15 14:00:00,22.94,22.97,22.79,22.97,28200.0,15.6884,15.7089,15.5858,15.7089,28200.0
2012-02-15 14:30:00,22.96,22.96,22.73,22.74,30600.0,15.7021,15.7021,15.5448,15.5516,30600.0
2012-02-15 15:00:00,22.74,22.92,22.72,22.8,36000.0,15.5516,15.6747,15.5379,15.5926,36000.0
2012-02-15 15:30:00,22.8,22.93,22.78,22.83,92600.0,15.5926,15.6815,15.579,15.6132,92600.0
2012-02-16 09:30:00,22.84,23.01,22.83,22.97,18900.0,15.62,15.7363,15.6132,15.7089,18900.0
2012-02-16 10:00:00,22.97,23.28,22.97,23.27,30300.0,15.7089,15.9209,15.7089,15.9141,30300.0
2012-02-16 10:30:00,23.28,23.52,23.28,23.37,28800.0,15.9209,16.085,15.9209,15.9825,28800.0
2012-02-16 11:00:00,23.38,23.5,23.35,23.48,12700.0,15.9893,16.0714,15.9688,16.0577,12700.0
2012-02-16 11:30:00,23.48,23.6,23.41,23.52,29900.0,16.0577,16.1398,16.0098,16.085,29900.0
2012-02-16 12:00:00,23.54,23.56,23.45,23.5,21600.0,16.0987,16.1124,16.0372,16.0714,21600.0
2012-02-16 12:30:00,23.51,23.57,23.49,23.55,45200.0,16.0782,16.1192,16.0645,16.1056,45200.0
2012-02-16 13:00:00,23.57,23.58,23.52,23.56,15500.0,16.1192,16.1261,16.085,16.1124,15500.0
2012-02-16 13:30:00,23.57,23.58,23.5,23.54,70600.0,16.1192,16.1261,16.0714,16.0987,70600.0
2012-02-16 14:00:00,23.55,23.58,23.48,23.49,46300.0,16.1056,16.1261,16.0577,16.0645,46300.0
2012-02-16 14:30:00,23.49,23.49,23.45,23.49,22500.0,16.0645,16.0645,16.0372,16.0645,22500.0
2012-02-16 15:00:00,23.48,23.5,23.36,23.49,30700.0,16.0577,16.0714,15.9756,16.0645,30700.0
2012-02-16 15:30:00,23.48,23.49,23.38,23.41,143400.0,16.0577,16.0645,15.9893,16.0098,143400.0
2012-02-17 09:30:00,23.54,23.59,23.34,23.58,110800.0,16.0987,16.1329,15.9619,16.1261,110800.0
2012-02-17 10:00:00,23.58,23.63,23.46,23.6,20200.0,16.1261,16.1603,16.044,16.1398,20200.0
2012-02-17 10:30:00,23.58,23.74,23.55,23.69,26900.0,16.1261,16.2355,16.1056,16.2013,26900.0
2012-02-17 11:00:00,23.69,23.73,23.65,23.73,12000.0,16.2013,16.2287,16.1739,16.2287,12000.0
2012-02-17 11:30:00,23.74,23.8,23.69,23.8,19600.0,16.2355,16.2765,16.2013,16.2765,19600.0
2012-02-17 12:00:00,23.8,23.89,23.8,23.85,16200.0,16.2765,16.3381,16.2765,16.3107,16200.0
2012-02-17 12:30:00,23.86,23.86,23.74,23.74,11300.0,16.3176,16.3176,16.2355,16.2355,11300.0
2012-02-17 13:00:00,23.72,23.76,23.69,23.7,11900.0,16.2218,16.2492,16.2013,16.2081,11900.0
2012-02-17 13:30:00,23.71,23.74,23.65,23.71,55000.0,16.215,16.2355,16.1739,16.215,55000.0
2012-02-17 14:00:00,23.69,23.74,23.64,23.66,24100.0,16.2013,16.2355,16.1671,16.1808,24100.0
2012-02-17 14:30:00,23.65,23.66,23.59,23.63,15900.0,16.1739,16.1808,16.1329,16.1603,15900.0
2012-02-17 15:00:00,23.61,23.63,23.55,23.61,26400.0,16.1466,16.1603,16.1056,16.1466,26400.0
2012-02-17 15:30:00,23.61,23.69,23.56,23.61,79900.0,16.1466,16.2013,16.1124,16.1466,79900.0
2012-02-21 09:30:00,23.65,23.73,23.45,23.52,23600.0,16.1739,16.2287,16.0372,16.085,23600.0
2012-02-21 10:00:00,23.51,23.55,23.42,23.52,23500.0,16.0782,16.1056,16.0167,16.085,23500.0
2012-02-21 10:30:00,23.5,23.61,23.45,23.61,62400.0,16.0714,16.1466,16.0372,16.1466,62400.0
2012-02-21 11:00:00,23.61,23.77,23.61,23.75,22300.0,16.1466,16.256,16.1466,16.2423,22300.0
2012-02-21 11:30:00,23.76,23.77,23.61,23.68,17500.0,16.2492,16.256,16.1466,16.1945,17500.0
2012-02-21 12:00:00,23.64,23.88,23.64,23.88,22800.0,16.1671,16.3312,16.1671,16.3312,22800.0
2012-02-21 12:30:00,23.88,23.9,23.75,23.86,30200.0,16.3312,16.3449,16.2423,16.3176,30200.0
2012-02-21 13:00:00,23.83,23.87,23.83,23.86,14500.0,16.297,16.3244,16.297,16.3176,14500.0
2012-02-21 13:30:00,23.85,23.88,23.74,23.84,58300.0,16.3107,16.3312,16.2355,16.3039,58300.0
2012-02-21 14:00:00,23.85,23.86,23.68,23.73,59900.0,16.3107,16.3176,16.1945,16.2287,59900.0
2012-02-21 14:30:00,23.73,23.8,23.58,23.6,40000.0,16.2287,16.2765,16.1261,16.1398,40000.0
2012-02-21 15:00:00,23.62,23.71,23.62,23.71,45600.0,16.1534,16.215,16.1534,16.215,45600.0
2012-02-21 15:30:00,23.72,23.84,23.65,23.79,114800.0,16.2218,16.3039,16.1739,16.2697,114800.0
2012-02-22 09:30:00,23.63,23.69,23.3,23.36,181300.0,16.1603,16.2013,15.9346,15.9756,181300.0
2012-02-22 10:00:00,23.34,23.5,23.26,23.35,47900.0,15.9619,16.0714,15.9072,15.9688,47900.0
2012-02-22 10:30:00,23.32,23.36,23.14,23.2,111800.0,15.9483,15.9756,15.8252,15.8662,111800.0
2012-02-22 11:00:00,23.21,23.25,23.07,23.17,82000.0,15.873,15.9004,15.7773,15.8457,82000.0
2012-02-22 11:30:00,23.15,23.19,22.96,23.01,71500.0,15.832,15.8594,15.7021,15.7363,71500.0
2012-02-22 12:00:00,23.01,23.13,22.96,23.09,43100.0,15.7363,15.8183,15.7021,15.791,43100.0
2012-02-22 12:30:00,23.06,23.22,23.06,23.18,58300.0,15.7705,15.8799,15.7705,15.8525,58300.0
2012-02-22 13:00:00,23.17,23.17,23.0,23.0,52500.0,15.8457,15.8457,15.7294,15.7294,52500.0
2012-02-22 13:30:00,23.01,23.01,22.92,22.94,43900.0,15.7363,15.7363,15.6747,15.6884,43900.0
2012-02-22 14:00:00,22.96,22.97,22.7,22.71,92400.0,15.7021,15.7089,15.5243,15.5311,92400.0
2012-02-22 14:30:00,22.72,22.74,22.54,22.54,84600.0,15.5379,15.5516,15.4148,15.4148,84600.0
2012-02-22 15:00:00,22.55,22.63,22.41,22.45,150500.0,15.4217,15.4764,15.3259,15.3533,150500.0
2012-02-22 15:30:00,22.45,22.46,22.25,22.39,338400.0,15.3533,15.3601,15.2165,15.3122,338400.0
2012-02-23 09:30:00,22.4,22.58,22.3,22.39,57500.0,15.3191,15.4422,15.2507,15.3122,57500.0
2012-02-23 10:00:00,22.39,22.53,22.39,22.43,48100.0,15.3122,15.408,15.3122,15.3396,48100.0
2012-02-23 10:30:00,22.45,22.7,22.44,22.7,38000.0,15.3533,15.5243,15.3464,15.5243,38000.0
2012-02-23 11:00:00,22.7,22.9,22.66,22.86,43500.0,15.5243,15.661,15.4969,15.6337,43500.0
2012-02-23 11:30:00,22.88,22.88,22.76,22.81,20500.0,15.6474,15.6474,15.5653,15.5995,20500.0
2012-02-23 12:00:00,22.81,22.92,22.79,22.92,24300.0,15.5995,15.6747,15.5858,15.6747,24300.0
2012-02-23 12:30:00,22.93,23.07,22.93,23.0,31100.0,15.6815,15.7773,15.6815,15.7294,31100.0
2012-02-23 13:00:00,23.0,23.02,22.87,22.99,50000.0,15.7294,15.7431,15.6405,15.7226,50000.0
2012-02-23 13:30:00,22.99,23.03,22.93,22.98,48800.0,15.7226,15.7499,15.6815,15.7157,48800.0
2012-02-23 14:00:00,22.98,22.98,22.86,22.96,23700.0,15.7157,15.7157,15.6337,15.7021,23700.0
2012-02-23 14:30:00,22.96,22.96,22.85,22.86,41500.0,15.7021,15.7021,15.6268,15.6337,41500.0
2012-02-23 15:00:00,22.85,22.95,22.83,22.89,30600.0,15.6268,15.6952,15.6132,15.6542,30600.0
2012-02-23 15:30:00,22.89,22.95,22.84,22.95,71800.0,15.6542,15.6952,15.62,15.6952,71800.0
2012-02-24 09:30:00,22.92,23.0,22.73,22.88,7800.0,15.6747,15.7294,15.5448,15.6474,7800.0
2012-02-24 10:00:00,22.85,22.89,22.7,22.73,9500.0,15.6268,15.6542,15.5243,15.5448,9500.0
2012-02-24 10:30:00,22.73,22.78,22.49,22.53,46500.0,15.5448,15.579,15.3806,15.408,46500.0
2012-02-24 11:00:00,22.54,22.67,22.52,22.64,26300.0,15.4148,15.5037,15.4012,15.4832,26300.0
2012-02-24 11:30:00,22.64,22.73,22.6,22.71,54100.0,15.4832,15.5448,15.4559,15.5311,54100.0
2012-02-24 12:00:00,22.71,22.74,22.66,22.72,35100.0,15.5311,15.5516,15.4969,15.5379,35100.0
2012-02-24 12:30:00,22.73,22.76,22.71,22.72,4100.0,15.5448,15.5653,15.5311,15.5379,4100.0
2012-02-24 13:00:00,22.71,22.73,22.66,22.66,13000.0,15.5311,15.5448,15.4969,15.4969,13000.0
2012-02-24 13:30:00,22.67,22.67,22.6,22.64,8400.0,15.5037,15.5037,15.4559,15.4832,8400.0
2012-02-24 14:00:00,22.64,22.67,22.51,22.52,13500.0,15.4832,15.5037,15.3943,15.4012,13500.0
2012-02-24 14:30:00,22.51,22.51,22.41,22.45,15700.0,15.3943,15.3943,15.3259,15.3533,15700.0
2012-02-24 15:00:00,22.45,22.46,22.43,22.44,28400.0,15.3533,15.3601,15.3396,15.3464,28400.0
2012-02-24 15:30:00,22.45,22.53,22.43,22.51,102300.0,15.3533,15.408,15.3396,15.3943,102300.0
2012-02-27 09:30:00,22.35,22.41,22.14,22.25,44000.0,15.2849,15.3259,15.1413,15.2165,44000.0
2012-02-27 10:00:00,22.25,22.48,22.25,22.46,31000.0,15.2165,15.3738,15.2165,15.3601,31000.0
2012-02-27 10:30:00,22.48,22.63,22.44,22.5,16100.0,15.3738,15.4764,15.3464,15.3875,16100.0
2012-02-27 11:00:00,22.52,22.82,22.52,22.73,27900.0,15.4012,15.6063,15.4012,15.5448,27900.0
2012-02-27 11:30:00,22.75,22.81,22.71,22.78,14100.0,15.5584,15.5995,15.5311,15.579,14100.0
2012-02-27 12:00:00,22.78,22.86,22.77,22.78,12700.0,15.579,15.6337,15.5721,15.579,12700.0
2012-02-27 12:30:00,22.79,22.96,22.78,22.86,20600.0,15.5858,15.7021,15.579,15.6337,20600.0
2012-02-27 13:00:00,22.86,22.88,22.74,22.74,11300.0,15.6337,15.6474,15.5516,15.5516,11300.0
2012-02-27 13:30:00,22.74,22.79,22.7,22.7,11600.0,15.5516,15.5858,15.5243,15.5243,11600.0
2012-02-27 14:00:00,22.72,22.76,22.71,22.73,16300.0,15.5379,15.5653,15.5311,15.5448,16300.0
2012-02-27 14:30:00,22.74,22.74,22.64,22.66,18800.0,15.5516,15.5516,15.4832,15.4969,18800.0
2012-02-27 15:00:00,22.65,22.71,22.61,22.64,28400.0,15.4901,15.5311,15.4627,15.4832,28400.0
2012-02-27 15:30:00,22.67,22.71,22.62,22.63,63600.0,15.5037,15.5311,15.4695,15.4764,63600.0
2012-02-28 09:30:00,22.65,22.69,22.41,22.61,16300.0,15.4901,15.5174,15.3259,15.4627,16300.0
2012-02-28 10:00:00,22.59,22.66,22.46,22.54,25800.0,15.449,15.4969,15.3601,15.4148,25800.0
2012-02-28 10:30:00,22.57,22.72,22.57,22.71,9000.0,15.4353,15.5379,15.4353,15.5311,9000.0
2012-02-28 11:00:00,22.73,22.75,22.66,22.7,13200.0,15.5448,15.5584,15.4969,15.5243,13200.0
2012-02-28 11:30:00,22.72,22.8,22.63,22.8,21800.0,15.5379,15.5926,15.4764,15.5926,21800.0
2012-02-28 12:00:00,22.8,22.82,22.75,22.79,39100.0,15.5926,15.6063,15.5584,15.5858,39100.0
2012-02-28 12:30:00,22.79,22.86,22.74,22.86,78600.0,15.5858,15.6337,15.5516,15.6337,78600.0
2012-02-28 13:00:00,22.85,22.88,22.8,22.82,11200.0,15.6268,15.6474,15.5926,15.6063,11200.0
2012-02-28 13:30:00,22.8,22.82,22.7,22.77,52000.0,15.5926,15.6063,15.5243,15.5721,52000.0
2012-02-28 14:00:00,22.77,22.8,22.75,22.75,18800.0,15.5721,15.5926,15.5584,15.5584,18800.0
2012-02-28 14:30:00,22.75,22.82,22.75,22.78,15800.0,15.5584,15.6063,15.5584,15.579,15800.0
2012-02-28 15:00:00,22.79,22.85,22.74,22.8,31000.0,15.5858,15.6268,15.5516,15.5926,31000.0
2012-02-28 15:30:00,22.8,22.92,22.76,22.89,148000.0,15.5926,15.6747,15.5653,15.6542,148000.0
2012-02-29 09:30:00,22.9,23.04,22.81,22.95,73100.0,15.661,15.7568,15.5995,15.6952,73100.0
2012-02-29 10:00:00,22.97,23.05,22.68,22.7,29900.0,15.7089,15.7636,15.5106,15.5243,29900.0
2012-02-29 10:30:00,22.68,22.68,22.24,22.5,63400.0,15.5106,15.5106,15.2097,15.3875,63400.0
2012-02-29 11:00:00,22.5,22.53,22.16,22.17,167200.0,15.3875,15.408,15.155,15.1618,167200.0
2012-02-29 11:30:00,22.17,22.18,22.0,22.12,168100.0,15.1618,15.1686,15.0455,15.1276,168100.0
2012-02-29 12:00:00,22.14,22.28,22.04,22.27,49700.0,15.1413,15.237,15.0729,15.2302,49700.0
2012-02-29 12:30:00,22.27,22.3,22.16,22.18,25700.0,15.2302,15.2507,15.155,15.1686,25700.0
2012-02-29 13:00:00,22.2,22.2,22.1,22.15,25500.0,15.1823,15.1823,15.1139,15.1481,25500.0
2012-02-29 13:30:00,22.15,22.28,22.12,22.28,31700.0,15.1481,15.237,15.1276,15.237,31700.0
2012-02-29 14:00:00,22.29,22.35,22.26,22.28,28900.0,15.2439,15.2849,15.2233,15.237,28900.0
2012-02-29 14:30:00,22.29,22.3,22.15,22.22,54500.0,15.2439,15.2507,15.1481,15.196,54500.0
2012-02-29 15:00:00,22.21,22.22,22.13,22.14,59500.0,15.1891,15.196,15.1344,15.1413,59500.0
2012-02-29 15:30:00,22.15,22.15,21.81,21.89,358700.0,15.1481,15.1481,14.9156,14.9703,358700.0
2012-03-01 09:30:00,22.04,22.34,22.0,22.27,47300.0,15.0729,15.2781,15.0455,15.2302,47300.0
2012-03-01 10:00:00,22.26,22.37,22.15,22.31,42000.0,15.2233,15.2986,15.1481,15.2575,42000.0
2012-03-01 10:30:00,22.29,22.35,22.17,22.34,31100.0,15.2439,15.2849,15.1618,15.2781,31100.0
2012-03-01 11:00:00,22.34,22.35,22.18,22.29,22100.0,15.2781,15.2849,15.1686,15.2439,22100.0
2012-03-01 11:30:00,22.32,22.36,22.2,22.2,21900.0,15.2644,15.2917,15.1823,15.1823,21900.0
2012-03-01 12:00:00,22.2,22.32,22.18,22.29,20100.0,15.1823,15.2644,15.1686,15.2439,20100.0
2012-03-01 12:30:00,22.29,22.3,22.21,22.27,16300.0,15.2439,15.2507,15.1891,15.2302,16300.0
2012-03-01 13:00:00,22.25,22.3,22.21,22.26,21600.0,15.2165,15.2507,15.1891,15.2233,21600.0
2012-03-01 13:30:00,22.28,22.29,22.21,22.22,12100.0,15.237,15.2439,15.1891,15.196,12100.0
2012-03-01 14:00:00,22.22,22.27,22.17,22.2,28900.0,15.196,15.2302,15.1618,15.1823,28900.0
2012-03-01 14:30:00,22.19,22.2,22.09,22.17,17900.0,15.1755,15.1823,15.1071,15.1618,17900.0
2012-03-01 15:00:00,22.17,22.2,21.94,22.09,40500.0,15.1618,15.1823,15.0045,15.1071,40500.0
2012-03-01 15:30:00,22.08,22.1,21.96,22.01,70500.0,15.1002,15.1139,15.0182,15.0524,70500.0
2012-03-02 09:30:00,22.03,22.06,21.85,21.88,21100.0,15.066,15.0866,14.9429,14.9635,21100.0
2012-03-02 10:00:00,21.89,22.09,21.81,22.07,23100.0,14.9703,15.1071,14.9156,15.0934,23100.0
2012-03-02 10:30:00,22.07,22.07,21.93,21.97,13000.0,15.0934,15.0934,14.9977,15.025,13000.0
2012-03-02 11:00:00,21.95,22.06,21.94,22.06,51800.0,15.0113,15.0866,15.0045,15.0866,51800.0
2012-03-02 11:30:00,22.05,22.09,21.91,21.93,57700.0,15.0797,15.1071,14.984,14.9977,57700.0
2012-03-02 12:00:00,21.93,21.93,21.75,21.78,46500.0,14.9977,14.9977,14.8746,14.8951,46500.0
2012-03-02 12:30:00,21.77,21.84,21.77,21.83,34600.0,14.8882,14.9361,14.8882,14.9293,34600.0
2012-03-02 13:00:00,21.81,21.86,21.65,21.75,51300.0,14.9156,14.9498,14.8062,14.8746,51300.0
2012-03-02 13:30:00,21.75,21.86,21.72,21.76,42100.0,14.8746,14.9498,14.854,14.8814,42100.0
2012-03-02 14:00:00,21.76,21.81,21.69,21.73,47800.0,14.8814,14.9156,14.8335,14.8609,47800.0
2012-03-02 14:30:00,21.73,21.82,21.7,21.78,38300.0,14.8609,14.9224,14.8404,14.8951,38300.0
2012-03-02 15:00:00,21.79,21.82,21.71,21.73,42200.0,14.9019,14.9224,14.8472,14.8609,42200.0
2012-03-02 15:30:00,21.74,21.82,21.6,21.64,125900.0,14.8677,14.9224,14.772,14.7993,125900.0
2012-03-05 09:30:00,21.55,21.6,21.36,21.56,15500.0,14.7378,14.772,14.6078,14.7446,15500.0
2012-03-05 10:00:00,21.59,21.73,21.51,21.57,44100.0,14.7651,14.8609,14.7104,14.7515,44100.0
2012-03-05 10:30:00,21.56,21.78,21.54,21.71,11200.0,14.7446,14.8951,14.7309,14.8472,11200.0
2012-03-05 11:00:00,21.73,21.81,21.66,21.74,11600.0,14.8609,14.9156,14.813,14.8677,11600.0
2012-03-05 11:30:00,21.73,21.73,21.6,21.61,9100.0,14.8609,14.8609,14.772,14.7788,9100.0
2012-03-05 12:00:00,21.61,21.65,21.57,21.6,9600.0,14.7788,14.8062,14.7515,14.772,9600.0
2012-03-05 12:30:00,21.6,21.61,21.55,21.57,16100.0,14.772,14.7788,14.7378,14.7515,16100.0
2012-03-05 13:00:00,21.57,21.66,21.51,21.6,24900.0,14.7515,14.813,14.7104,14.772,24900.0
2012-03-05 13:30:00,21.61,21.63,21.51,21.55,10700.0,14.7788,14.7925,14.7104,14.7378,10700.0
2012-03-05 14:00:00,21.55,21.64,21.54,21.64,14000.0,14.7378,14.7993,14.7309,14.7993,14000.0
2012-03-05 14:30:00,21.64,21.75,21.56,21.73,26300.0,14.7993,14.8746,14.7446,14.8609,26300.0
2012-03-05 15:00:00,21.74,21.79,21.72,21.76,22000.0,14.8677,14.9019,14.854,14.8814,22000.0
2012-03-05 15:30:00,21.78,21.78,21.69,21.69,78100.0,14.8951,14.8951,14.8335,14.8335,78100.0
2012-03-06 09:30:00,21.37,21.5,21.16,21.23,50900.0,14.6147,14.7036,14.4711,14.5189,50900.0
2012-03-06 10:00:00,21.23,21.45,21.21,21.43,34700.0,14.5189,14.6694,14.5053,14.6557,34700.0
2012-03-06 10:30:00,21.44,21.5,21.15,21.17,29300.0,14.6626,14.7036,14.4642,14.4779,29300.0
2012-03-06 11:00:00,21.17,21.35,21.17,21.31,48000.0,14.4779,14.601,14.4779,14.5736,48000.0
2012-03-06 11:30:00,21.29,21.35,21.25,21.32,35300.0,14.56,14.601,14.5326,14.5805,35300.0
2012-03-06 12:00:00,21.33,21.36,21.18,21.21,14900.0,14.5873,14.6078,14.4847,14.5053,14900.0
2012-03-06 12:30:00,21.22,21.31,21.21,21.24,16000.0,14.5121,14.5736,14.5053,14.5258,16000.0
2012-03-06 13:00:00,21.22,21.22,21.17,21.19,21200.0,14.5121,14.5121,14.4779,14.4916,21200.0
2012-03-06 13:30:00,21.18,21.25,21.17,21.22,13100.0,14.4847,14.5326,14.4779,14.5121,13100.0
2012-03-06 14:00:00,21.22,21.27,21.19,21.19,30300.0,14.5121,14.5463,14.4916,14.4916,30300.0
2012-03-06 14:30:00,21.18,21.22,21.17,21.17,32600.0,14.4847,14.5121,14.4779,14.4779,32600.0
2012-03-06 15:00:00,21.18,21.2,21.17,21.18,60200.0,14.4847,14.4984,14.4779,14.4847,60200.0
2012-03-06 15:30:00,21.18,21.18,21.09,21.15,142200.0,14.4847,14.4847,14.4232,14.4642,142200.0
2012-03-07 09:30:00,21.29,21.34,21.06,21.2,20400.0,14.56,14.5942,14.4027,14.4984,20400.0
2012-03-07 10:00:00,21.19,21.27,21.15,21.18,22700.0,14.4916,14.5463,14.4642,14.4847,22700.0
2012-03-07 10:30:00,21.2,21.3,21.2,21.26,25600.0,14.4984,14.5668,14.4984,14.5395,25600.0
2012-03-07 11:00:00,21.27,21.52,21.27,21.45,23200.0,14.5463,14.7173,14.5463,14.6694,23200.0
2012-03-07 11:30:00,21.46,21.47,21.41,21.44,16600.0,14.6762,14.6831,14.642,14.6626,16600.0
2012-03-07 12:00:00,21.42,21.46,21.39,21.45,58500.0,14.6489,14.6762,14.6284,14.6694,58500.0
2012-03-07 12:30:00,21.47,21.5,21.44,21.48,10200.0,14.6831,14.7036,14.6626,14.6899,10200.0
2012-03-07 13:00:00,21.48,21.49,21.45,21.47,8600.0,14.6899,14.6967,14.6694,14.6831,8600.0
2012-03-07 13:30:00,21.48,21.48,21.44,21.46,11900.0,14.6899,14.6899,14.6626,14.6762,11900.0
2012-03-07 14:00:00,21.47,21.5,21.47,21.5,12400.0,14.6831,14.7036,14.6831,14.7036,12400.0
2012-03-07 14:30:00,21.49,21.58,21.49,21.56,42100.0,14.6967,14.7583,14.6967,14.7446,42100.0
2012-03-07 15:00:00,21.58,21.6,21.51,21.53,24100.0,14.7583,14.772,14.7104,14.7241,24100.0
2012-03-07 15:30:00,21.53,21.55,21.47,21.48,75000.0,14.7241,14.7378,14.6831,14.6899,75000.0
2012-03-08 09:30:00,21.69,21.83,21.51,21.61,29200.0,14.8335,14.9293,14.7104,14.7788,29200.0
2012-03-08 10:00:00,21.6,21.63,21.49,21.62,42600.0,14.772,14.7925,14.6967,14.7857,42600.0
2012-03-08 10:30:00,21.63,21.77,21.6,21.66,35000.0,14.7925,14.8882,14.772,14.813,35000.0
2012-03-08 11:00:00,21.68,21.89,21.68,21.89,47100.0,14.8267,14.9703,14.8267,14.9703,47100.0
2012-03-08 11:30:00,21.88,21.99,21.83,21.94,33900.0,14.9635,15.0387,14.9293,15.0045,33900.0
2012-03-08 12:00:00,21.94,22.05,21.94,21.97,28900.0,15.0045,15.0797,15.0045,15.025,28900.0
2012-03-08 12:30:00,21.96,21.99,21.94,21.96,25800.0,15.0182,15.0387,15.0045,15.0182,25800.0
2012-03-08 13:00:00,21.95,21.98,21.91,21.95,63000.0,15.0113,15.0319,14.984,15.0113,63000.0
2012-03-08 13:30:00,21.96,21.99,21.93,21.95,44000.0,15.0182,15.0387,14.9977,15.0113,44000.0
2012-03-08 14:00:00,21.95,21.96,21.89,21.9,29100.0,15.0113,15.0182,14.9703,14.9771,29100.0
2012-03-08 14:30:00,21.9,21.99,21.81,21.98,35700.0,14.9771,15.0387,14.9156,15.0319,35700.0
2012-03-08 15:00:00,21.98,22.0,21.95,21.96,35500.0,15.0319,15.0455,15.0113,15.0182,35500.0
2012-03-08 15:30:00,21.96,22.04,21.88,21.98,134700.0,15.0182,15.0729,14.9635,15.0319,134700.0
2012-03-09 09:30:00,21.96,22.26,21.93,22.26,17900.0,15.0182,15.2233,14.9977,15.2233,17900.0
2012-03-09 10:00:00,22.25,22.57,22.23,22.54,36700.0,15.2165,15.4353,15.2028,15.4148,36700.0
2012-03-09 10:30:00,22.53,22.67,22.53,22.53,23200.0,15.408,15.5037,15.408,15.408,23200.0
2012-03-09 11:00:00,22.51,22.55,22.46,22.52,24200.0,15.3943,15.4217,15.3601,15.4012,24200.0
2012-03-09 11:30:00,22.51,22.54,22.48,22.52,22800.0,15.3943,15.4148,15.3738,15.4012,22800.0
2012-03-09 12:00:00,22.55,22.59,22.53,22.54,14100.0,15.4217,15.449,15.408,15.4148,14100.0
2012-03-09 12:30:00,22.55,22.59,22.54,22.57,15700.0,15.4217,15.449,15.4148,15.4353,15700.0
2012-03-09 13:00:00,22.57,22.57,22.44,22.48,12200.0,15.4353,15.4353,15.3464,15.3738,12200.0
2012-03-09 13:30:00,22.48,22.5,22.45,22.47,16100.0,15.3738,15.3875,15.3533,15.367,16100.0
2012-03-09 14:00:00,22.47,22.47,22.33,22.33,28300.0,15.367,15.367,15.2712,15.2712,28300.0
2012-03-09 14:30:00,22.33,22.36,22.08,22.13,55400.0,15.2712,15.2917,15.1002,15.1344,55400.0
2012-03-09 15:00:00,22.15,22.25,22.12,22.24,30300.0,15.1481,15.2165,15.1276,15.2097,30300.0
2012-03-09 15:30:00,22.25,22.25,22.13,22.21,78900.0,15.2165,15.2165,15.1344,15.1891,78900.0
2012-03-12 09:30:00,22.19,22.24,22.03,22.07,11000.0,15.1755,15.2097,15.066,15.0934,11000.0
2012-03-12 10:00:00,22.08,22.08,21.84,21.85,42900.0,15.1002,15.1002,14.9361,14.9429,42900.0
2012-03-12 10:30:00,21.84,21.87,21.75,21.83,20400.0,14.9361,14.9566,14.8746,14.9293,20400.0
2012-03-12 11:00:00,21.82,21.92,21.74,21.74,20700.0,14.9224,14.9908,14.8677,14.8677,20700.0
2012-03-12 11:30:00,21.72,21.82,21.72,21.77,19600.0,14.854,14.9224,14.854,14.8882,19600.0
2012-03-12 12:00:00,21.77,21.91,21.72,21.91,9400.0,14.8882,14.984,14.854,14.984,9400.0
2012-03-12 12:30:00,21.91,21.94,21.85,21.89,10300.0,14.984,15.0045,14.9429,14.9703,10300.0
2012-03-12 13:00:00,21.9,21.97,21.87,21.93,9000.0,14.9771,15.025,14.9566,14.9977,9000.0
2012-03-12 13:30:00,21.96,22.04,21.96,21.96,6700.0,15.0182,15.0729,15.0182,15.0182,6700.0
2012-03-12 14:00:00,21.98,22.03,21.95,22.03,8000.0,15.0319,15.066,15.0113,15.066,8000.0
2012-03-12 14:30:00,22.02,22.07,22.0,22.07,11600.0,15.0592,15.0934,15.0455,15.0934,11600.0
2012-03-12 15:00:00,22.08,22.12,22.07,22.09,15100.0,15.1002,15.1276,15.0934,15.1071,15100.0
2012-03-12 15:30:00,22.09,22.09,21.94,22.01,51900.0,15.1071,15.1071,15.0045,15.0524,51900.0
2012-03-13 09:30:00,22.24,22.24,22.04,22.08,21800.0,15.2097,15.2097,15.0729,15.1002,21800.0
2012-03-13 10:00:00,22.09,22.17,22.04,22.1,16000.0,15.1071,15.1618,15.0729,15.1139,16000.0
2012-03-13 10:30:00,22.09,22.29,22.08,22.26,16700.0,15.1071,15.2439,15.1002,15.2233,16700.0
2012-03-13 11:00:00,22.26,22.33,22.24,22.28,17200.0,15.2233,15.2712,15.2097,15.237,17200.0
2012-03-13 11:30:00,22.3,22.46,22.3,22.34,11000.0,15.2507,15.3601,15.2507,15.2781,11000.0
2012-03-13 12:00:00,22.34,22.39,22.32,22.33,8200.0,15.2781,15.3122,15.2644,15.2712,8200.0
2012-03-13 12:30:00,22.34,22.35,22.3,22.32,6800.0,15.2781,15.2849,15.2507,15.2644,6800.0
2012-03-13 13:00:00,22.31,22.35,22.3,22.33,14700.0,15.2575,15.2849,15.2507,15.2712,14700.0
2012-03-13 13:30:00,22.32,22.32,22.24,22.3,22500.0,15.2644,15.2644,15.2097,15.2507,22500.0
2012-03-13 14:00:00,22.3,22.4,22.26,22.33,19400.0,15.2507,15.3191,15.2233,15.2712,19400.0
2012-03-13 14:30:00,22.32,22.4,22.3,22.33,30100.0,15.2644,15.3191,15.2507,15.2712,30100.0
2012-03-13 15:00:00,22.38,22.86,22.36,22.76,85100.0,15.3054,15.6337,15.2917,15.5653,85100.0
2012-03-13 15:30:00,22.76,22.88,22.69,22.8,271300.0,15.5653,15.6474,15.5174,15.5926,271300.0
2012-03-14 09:30:00,22.74,22.93,22.61,22.9,25700.0,15.5516,15.6815,15.4627,15.661,25700.0
2012-03-14 10:00:00,22.87,23.1,22.71,22.71,25300.0,15.6405,15.7978,15.5311,15.5311,25300.0
2012-03-14 10:30:00,22.72,22.73,22.47,22.48,17900.0,15.5379,15.5448,15.367,15.3738,17900.0
2012-03-14 11:00:00,22.49,22.53,22.35,22.45,14000.0,15.3806,15.408,15.2849,15.3533,14000.0
2012-03-14 11:30:00,22.45,22.67,22.45,22.65,16100.0,15.3533,15.5037,15.3533,15.4901,16100.0
2012-03-14 12:00:00,22.66,22.75,22.59,22.71,20500.0,15.4969,15.5584,15.449,15.5311,20500.0
2012-03-14 12:30:00,22.74,22.81,22.72,22.8,9700.0,15.5516,15.5995,15.5379,15.5926,9700.0
2012-03-14 13:00:00,22.8,23.0,22.77,23.0,20300.0,15.5926,15.7294,15.5721,15.7294,20300.0
2012-03-14 13:30:00,22.96,22.96,22.62,22.64,13600.0,15.7021,15.7021,15.4695,15.4832,13600.0
2012-03-14 14:00:00,22.66,22.75,22.51,22.6,18700.0,15.4969,15.5584,15.3943,15.4559,18700.0
2012-03-14 14:30:00,22.6,22.7,22.57,22.68,16500.0,15.4559,15.5243,15.4353,15.5106,16500.0
2012-03-14 15:00:00,22.67,22.71,22.54,22.61,39200.0,15.5037,15.5311,15.4148,15.4627,39200.0
2012-03-14 15:30:00,22.63,22.67,22.58,22.66,83300.0,15.4764,15.5037,15.4422,15.4969,83300.0
2012-03-15 09:30:00,22.71,22.9,22.46,22.88,15300.0,15.5311,15.661,15.3601,15.6474,15300.0
2012-03-15 10:00:00,22.91,23.06,22.78,22.94,30800.0,15.6679,15.7705,15.579,15.6884,30800.0
2012-03-15 10:30:00,22.96,23.24,22.94,23.07,106700.0,15.7021,15.8936,15.6884,15.7773,106700.0
2012-03-15 11:00:00,23.05,23.25,23.0,23.2,52000.0,15.7636,15.9004,15.7294,15.8662,52000.0
2012-03-15 11:30:00,23.22,23.27,23.12,23.17,24000.0,15.8799,15.9141,15.8115,15.8457,24000.0
2012-03-15 12:00:00,23.14,23.26,23.13,23.25,43900.0,15.8252,15.9072,15.8183,15.9004,43900.0
2012-03-15 12:30:00,23.22,23.37,23.22,23.27,29300.0,15.8799,15.9825,15.8799,15.9141,29300.0
2012-03-15 13:00:00,23.27,23.32,23.14,23.21,53100.0,15.9141,15.9483,15.8252,15.873,53100.0
2012-03-15 13:30:00,23.2,23.25,23.19,23.25,10200.0,15.8662,15.9004,15.8594,15.9004,10200.0
2012-03-15 14:00:00,23.22,23.32,23.2,23.27,15900.0,15.8799,15.9483,15.8662,15.9141,15900.0
2012-03-15 14:30:00,23.27,23.27,23.15,23.22,10900.0,15.9141,15.9141,15.832,15.8799,10900.0
2012-03-15 15:00:00,23.21,23.26,23.18,23.26,20300.0,15.873,15.9072,15.8525,15.9072,20300.0
2012-03-15 15:30:00,23.27,23.33,23.23,23.3,61200.0,15.9141,15.9551,15.8867,15.9346,61200.0
2012-03-16 09:30:00,23.23,23.39,23.04,23.1,188400.0,15.8867,15.9961,15.7568,15.7978,188400.0
2012-03-16 10:00:00,23.1,23.1,23.0,23.05,31500.0,15.7978,15.7978,15.7294,15.7636,31500.0
2012-03-16 10:30:00,23.04,23.26,23.03,23.2,40500.0,15.7568,15.9072,15.7499,15.8662,40500.0
2012-03-16 11:00:00,23.23,23.28,23.15,23.25,15700.0,15.8867,15.9209,15.832,15.9004,15700.0
2012-03-16 11:30:00,23.25,23.32,23.19,23.32,33700.0,15.9004,15.9483,15.8594,15.9483,33700.0
2012-03-16 12:00:00,23.33,23.4,23.32,23.4,23000.0,15.9551,16.003,15.9483,16.003,23000.0
2012-03-16 12:30:00,23.4,23.5,23.37,23.41,16900.0,16.003,16.0714,15.9825,16.0098,16900.0
2012-03-16 13:00:00,23.43,23.43,23.31,23.35,8600.0,16.0235,16.0235,15.9414,15.9688,8600.0
2012-03-16 13:30:00,23.34,23.35,23.25,23.29,5600.0,15.9619,15.9688,15.9004,15.9277,5600.0
2012-03-16 14:00:00,23.32,23.37,23.29,23.34,12100.0,15.9483,15.9825,15.9277,15.9619,12100.0
2012-03-16 14:30:00,23.33,23.35,23.3,23.31,8100.0,15.9551,15.9688,15.9346,15.9414,8100.0
2012-03-16 15:00:00,23.31,23.34,23.24,23.28,30400.0,15.9414,15.9619,15.8936,15.9209,30400.0
2012-03-16 15:30:00,23.27,23.38,23.25,23.27,69100.0,15.9141,15.9893,15.9004,15.9141,69100.0
2012-03-19 09:30:00,23.2,23.57,22.87,23.57,65100.0,15.8662,16.1192,15.6405,16.1192,65100.0
2012-03-19 10:00:00,23.55,23.57,23.18,23.38,21200.0,16.1056,16.1192,15.8525,15.9893,21200.0
2012-03-19 10:30:00,23.38,23.57,23.36,23.56,21300.0,15.9893,16.1192,15.9756,16.1124,21300.0
2012-03-19 11:00:00,23.54,23.63,23.53,23.54,48700.0,16.0987,16.1603,16.0919,16.0987,48700.0
2012-03-19 11:30:00,23.54,23.65,23.53,23.62,30900.0,16.0987,16.1739,16.0919,16.1534,30900.0
2012-03-19 12:00:00,23.62,23.69,23.62,23.69,24700.0,16.1534,16.2013,16.1534,16.2013,24700.0
2012-03-19 12:30:00,23.68,23.78,23.68,23.73,15700.0,16.1945,16.2629,16.1945,16.2287,15700.0
2012-03-19 13:00:00,23.73,23.8,23.73,23.78,14500.0,16.2287,16.2765,16.2287,16.2629,14500.0
2012-03-19 13:30:00,23.78,23.9,23.77,23.86,33700.0,16.2629,16.3449,16.256,16.3176,33700.0
2012-03-19 14:00:00,23.87,23.94,23.84,23.94,19100.0,16.3244,16.3723,16.3039,16.3723,19100.0
2012-03-19 14:30:00,23.94,23.94,23.87,23.88,48500.0,16.3723,16.3723,16.3244,16.3312,48500.0
2012-03-19 15:00:00,23.87,23.91,23.71,23.73,36800.0,16.3244,16.3518,16.215,16.2287,36800.0
2012-03-19 15:30:00,23.73,23.73,23.51,23.52,93100.0,16.2287,16.2287,16.0782,16.085,93100.0
2012-03-20 09:30:00,23.11,23.26,22.73,22.89,120700.0,15.8046,15.9072,15.5448,15.6542,120700.0
2012-03-20 10:00:00,22.88,23.14,22.87,23.02,57200.0,15.6474,15.8252,15.6405,15.7431,57200.0
2012-03-20 10:30:00,23.02,23.2,22.99,23.14,41100.0,15.7431,15.8662,15.7226,15.8252,41100.0
2012-03-20 11:00:00,23.14,23.19,22.98,22.99,30100.0,15.8252,15.8594,15.7157,15.7226,30100.0
2012-03-20 11:30:00,22.99,22.99,22.78,22.86,36600.0,15.7226,15.7226,15.579,15.6337,36600.0
2012-03-20 12:00:00,22.86,22.94,22.77,22.82,38400.0,15.6337,15.6884,15.5721,15.6063,38400.0
2012-03-20 12:30:00,22.83,22.94,22.82,22.92,15600.0,15.6132,15.6884,15.6063,15.6747,15600.0
2012-03-20 13:00:00,22.92,23.05,22.92,22.99,34600.0,15.6747,15.7636,15.6747,15.7226,34600.0
2012-03-20 13:30:00,22.99,23.1,22.95,23.1,28000.0,15.7226,15.7978,15.6952,15.7978,28000.0
2012-03-20 14:00:00,23.08,23.19,23.06,23.15,39000.0,15.7841,15.8594,15.7705,15.832,39000.0
2012-03-20 14:30:00,23.16,23.18,23.09,23.15,19500.0,15.8388,15.8525,15.791,15.832,19500.0
2012-03-20 15:00:00,23.16,23.22,23.16,23.19,45500.0,15.8388,15.8799,15.8388,15.8594,45500.0
2012-03-20 15:30:00,23.19,23.21,23.0,23.08,95800.0,15.8594,15.873,15.7294,15.7841,95800.0
2012-03-21 09:30:00,23.16,23.18,22.89,23.01,25600.0,15.8388,15.8525,15.6542,15.7363,25600.0
2012-03-21 10:00:00,23.02,23.02,22.82,22.85,11200.0,15.7431,15.7431,15.6063,15.6268,11200.0
2012-03-21 10:30:00,22.87,22.94,22.73,22.77,27100.0,15.6405,15.6884,15.5448,15.5721,27100.0
2012-03-21 11:00:00,22.75,22.8,22.7,22.75,34600.0,15.5584,15.5926,15.5243,15.5584,34600.0
2012-03-21 11:30:00,22.75,22.86,22.74,22.83,22600.0,15.5584,15.6337,15.5516,15.6132,22600.0
2012-03-21 12:00:00,22.83,22.96,22.83,22.93,12300.0,15.6132,15.7021,15.6132,15.6815,12300.0
2012-03-21 12:30:00,22.95,22.96,22.86,22.9,19200.0,15.6952,15.7021,15.6337,15.661,19200.0
2012-03-21 13:00:00,22.89,22.89,22.78,22.84,43600.0,15.6542,15.6542,15.579,15.62,43600.0
2012-03-21 13:30:00,22.83,22.86,22.77,22.85,14500.0,15.6132,15.6337,15.5721,15.6268,14500.0
2012-03-21 14:00:00,22.84,22.89,22.81,22.82,21800.0,15.62,15.6542,15.5995,15.6063,21800.0
2012-03-21 14:30:00,22.83,22.92,22.77,22.81,23000.0,15.6132,15.6747,15.5721,15.5995,23000.0
2012-03-21 15:00:00,22.8,22.91,22.79,22.88,42000.0,15.5926,15.6679,15.5858,15.6474,42000.0
2012-03-21 15:30:00,22.88,22.88,22.72,22.73,93800.0,15.6474,15.6474,15.5379,15.5448,93800.0
2012-03-22 09:30:00,22.38,22.47,22.25,22.37,67900.0,15.3054,15.367,15.2165,15.2986,67900.0
2012-03-22 10:00:00,22.35,22.48,22.32,22.43,18100.0,15.2849,15.3738,15.2644,15.3396,18100.0
2012-03-22 10:30:00,22.4,22.43,22.25,22.25,30900.0,15.3191,15.3396,15.2165,15.2165,30900.0
2012-03-22 11:00:00,22.28,22.31,22.14,22.27,31100.0,15.237,15.2575,15.1413,15.2302,31100.0
2012-03-22 11:30:00,22.28,22.4,22.26,22.39,29200.0,15.237,15.3191,15.2233,15.3122,29200.0
2012-03-22 12:00:00,22.39,22.48,22.39,22.39,23800.0,15.3122,15.3738,15.3122,15.3122,23800.0
2012-03-22 12:30:00,22.4,22.52,22.39,22.52,16700.0,15.3191,15.4012,15.3122,15.4012,16700.0
2012-03-22 13:00:00,22.53,22.55,22.37,22.42,24800.0,15.408,15.4217,15.2986,15.3328,24800.0
2012-03-22 13:30:00,22.42,22.43,22.34,22.34,21300.0,15.3328,15.3396,15.2781,15.2781,21300.0
2012-03-22 14:00:00,22.37,22.39,22.3,22.36,36500.0,15.2986,15.3122,15.2507,15.2917,36500.0
2012-03-22 14:30:00,22.37,22.39,22.31,22.33,27200.0,15.2986,15.3122,15.2575,15.2712,27200.0
2012-03-22 15:00:00,22.31,22.38,22.21,22.37,51300.0,15.2575,15.3054,15.1891,15.2986,51300.0
2012-03-22 15:30:00,22.38,22.49,22.34,22.37,118900.0,15.3054,15.3806,15.2781,15.2986,118900.0
2012-03-23 09:30:00,22.42,22.49,22.29,22.32,41600.0,15.3328,15.3806,15.2439,15.2644,41600.0
2012-03-23 10:00:00,22.29,22.46,22.16,22.26,179200.0,15.2439,15.3601,15.155,15.2233,179200.0
2012-03-23 10:30:00,22.25,22.8,22.25,22.44,122900.0,15.2165,15.5926,15.2165,15.3464,122900.0
2012-03-23 11:00:00,22.42,22.42,22.35,22.41,43100.0,15.3328,15.3328,15.2849,15.3259,43100.0
2012-03-23 11:30:00,22.43,22.44,22.35,22.38,30200.0,15.3396,15.3464,15.2849,15.3054,30200.0
2012-03-23 12:00:00,22.38,22.43,22.34,22.41,19300.0,15.3054,15.3396,15.2781,15.3259,19300.0
2012-03-23 12:30:00,22.4,22.61,22.35,22.56,31400.0,15.3191,15.4627,15.2849,15.4285,31400.0
2012-03-23 13:00:00,22.56,22.68,22.53,22.68,31500.0,15.4285,15.5106,15.408,15.5106,31500.0
2012-03-23 13:30:00,22.69,22.72,22.5,22.5,58800.0,15.5174,15.5379,15.3875,15.3875,58800.0
2012-03-23 14:00:00,22.49,22.59,22.49,22.55,44000.0,15.3806,15.449,15.3806,15.4217,44000.0
2012-03-23 14:30:00,22.57,22.58,22.52,22.53,42900.0,15.4353,15.4422,15.4012,15.408,42900.0
2012-03-23 15:00:00,22.52,22.6,22.5,22.59,44100.0,15.4012,15.4559,15.3875,15.449,44100.0
2012-03-23 15:30:00,22.58,22.67,22.54,22.62,189600.0,15.4422,15.5037,15.4148,15.4695,189600.0
2012-03-26 09:30:00,22.79,22.86,22.53,22.75,54800.0,15.5858,15.6337,15.408,15.5584,54800.0
2012-03-26 10:00:00,22.76,23.01,22.69,22.89,33500.0,15.5653,15.7363,15.5174,15.6542,33500.0
2012-03-26 10:30:00,22.88,22.94,22.75,22.77,24500.0,15.6474,15.6884,15.5584,15.5721,24500.0
2012-03-26 11:00:00,22.77,22.82,22.74,22.78,29900.0,15.5721,15.6063,15.5516,15.579,29900.0
2012-03-26 11:30:00,22.78,22.79,22.74,22.77,16100.0,15.579,15.5858,15.5516,15.5721,16100.0
2012-03-26 12:00:00,22.77,22.78,22.68,22.69,22500.0,15.5721,15.579,15.5106,15.5174,22500.0
2012-03-26 12:30:00,22.69,22.71,22.62,22.67,22200.0,15.5174,15.5311,15.4695,15.5037,22200.0
2012-03-26 13:00:00,22.67,22.67,22.56,22.58,24400.0,15.5037,15.5037,15.4285,15.4422,24400.0
2012-03-26 13:30:00,22.59,22.66,22.58,22.63,26000.0,15.449,15.4969,15.4422,15.4764,26000.0
2012-03-26 14:00:00,22.63,22.69,22.59,22.64,47400.0,15.4764,15.5174,15.449,15.4832,47400.0
2012-03-26 14:30:00,22.64,22.7,22.6,22.68,78600.0,15.4832,15.5243,15.4559,15.5106,78600.0
2012-03-26 15:00:00,22.69,22.73,22.63,22.68,82900.0,15.5174,15.5448,15.4764,15.5106,82900.0
2012-03-26 15:30:00,22.68,22.69,22.56,22.67,238600.0,15.5106,15.5174,15.4285,15.5037,238600.0
2012-03-27 09:30:00,22.6,22.75,22.58,22.75,30200.0,15.4559,15.5584,15.4422,15.5584,30200.0
2012-03-27 10:00:00,22.73,22.76,22.64,22.71,28500.0,15.5448,15.5653,15.4832,15.5311,28500.0
2012-03-27 10:30:00,22.72,22.72,22.49,22.56,24400.0,15.5379,15.5379,15.3806,15.4285,24400.0
2012-03-27 11:00:00,22.57,22.59,22.5,22.5,15000.0,15.4353,15.449,15.3875,15.3875,15000.0
2012-03-27 11:30:00,22.5,22.53,22.46,22.52,20700.0,15.3875,15.408,15.3601,15.4012,20700.0
2012-03-27 12:00:00,22.52,22.56,22.51,22.53,13200.0,15.4012,15.4285,15.3943,15.408,13200.0
2012-03-27 12:30:00,22.52,22.54,22.39,22.46,25300.0,15.4012,15.4148,15.3122,15.3601,25300.0
2012-03-27 13:00:00,22.47,22.5,22.32,22.43,26100.0,15.367,15.3875,15.2644,15.3396,26100.0
2012-03-27 13:30:00,22.42,22.45,22.38,22.44,17300.0,15.3328,15.3533,15.3054,15.3464,17300.0
2012-03-27 14:00:00,22.46,22.55,22.44,22.51,21400.0,15.3601,15.4217,15.3464,15.3943,21400.0
2012-03-27 14:30:00,22.52,22.53,22.44,22.46,23200.0,15.4012,15.408,15.3464,15.3601,23200.0
2012-03-27 15:00:00,22.46,22.46,22.4,22.42,45600.0,15.3601,15.3601,15.3191,15.3328,45600.0
2012-03-27 15:30:00,22.41,22.44,22.3,22.32,92300.0,15.3259,15.3464,15.2507,15.2644,92300.0
2012-03-28 09:30:00,22.27,22.57,22.27,22.56,28200.0,15.2302,15.4353,15.2302,15.4285,28200.0
2012-03-28 10:00:00,22.55,22.74,22.5,22.61,30000.0,15.4217,15.5516,15.3875,15.4627,30000.0
2012-03-28 10:30:00,22.61,22.61,22.34,22.51,19900.0,15.4627,15.4627,15.2781,15.3943,19900.0
2012-03-28 11:00:00,22.49,22.54,22.39,22.47,9900.0,15.3806,15.4148,15.3122,15.367,9900.0
2012-03-28 11:30:00,22.46,22.46,22.27,22.42,25600.0,15.3601,15.3601,15.2302,15.3328,25600.0
2012-03-28 12:00:00,22.4,22.42,22.31,22.4,23200.0,15.3191,15.3328,15.2575,15.3191,23200.0
2012-03-28 12:30:00,22.4,22.46,22.39,22.46,51500.0,15.3191,15.3601,15.3122,15.3601,51500.0
2012-03-28 13:00:00,22.45,22.56,22.45,22.55,24200.0,15.3533,15.4285,15.3533,15.4217,24200.0
2012-03-28 13:30:00,22.56,22.64,22.51,22.61,23400.0,15.4285,15.4832,15.3943,15.4627,23400.0
2012-03-28 14:00:00,22.62,22.62,22.51,22.57,26800.0,15.4695,15.4695,15.3943,15.4353,26800.0
2012-03-28 14:30:00,22.57,22.68,22.55,22.62,32300.0,15.4353,15.5106,15.4217,15.4695,32300.0
2012-03-28 15:00:00,22.62,22.71,22.62,22.7,37800.0,15.4695,15.5311,15.4695,15.5243,37800.0
2012-03-28 15:30:00,22.69,22.84,22.63,22.84,113600.0,15.5174,15.62,15.4764,15.62,113600.0
2012-03-29 09:30:00,22.62,22.64,22.27,22.36,54400.0,15.4695,15.4832,15.2302,15.2917,54400.0
2012-03-29 10:00:00,22.38,22.42,22.21,22.22,29900.0,15.3054,15.3328,15.1891,15.196,29900.0
2012-03-29 10:30:00,22.19,22.39,22.16,22.39,32400.0,15.1755,15.3122,15.155,15.3122,32400.0
2012-03-29 11:00:00,22.38,22.45,22.34,22.34,25800.0,15.3054,15.3533,15.2781,15.2781,25800.0
2012-03-29 11:30:00,22.34,22.47,22.31,22.47,31500.0,15.2781,15.367,15.2575,15.367,31500.0
2012-03-29 12:00:00,22.47,22.5,22.4,22.45,27800.0,15.367,15.3875,15.3191,15.3533,27800.0
2012-03-29 12:30:00,22.44,22.68,22.41,22.67,78400.0,15.3464,15.5106,15.3259,15.5037,78400.0
2012-03-29 13:00:00,22.67,22.68,22.59,22.65,34100.0,15.5037,15.5106,15.449,15.4901,34100.0
2012-03-29 13:30:00,22.65,22.68,22.59,22.63,20900.0,15.4901,15.5106,15.449,15.4764,20900.0
2012-03-29 14:00:00,22.62,22.76,22.62,22.7,29600.0,15.4695,15.5653,15.4695,15.5243,29600.0
2012-03-29 14:30:00,22.68,22.7,22.6,22.69,20300.0,15.5106,15.5243,15.4559,15.5174,20300.0
2012-03-29 15:00:00,22.67,22.8,22.62,22.69,46200.0,15.5037,15.5926,15.4695,15.5174,46200.0
2012-03-29 15:30:00,22.69,22.84,22.68,22.74,133600.0,15.5174,15.62,15.5106,15.5516,133600.0
2012-03-30 09:30:00,23.0,23.0,22.62,22.65,26900.0,15.7294,15.7294,15.4695,15.4901,26900.0
2012-03-30 10:00:00,22.65,22.73,22.44,22.59,20000.0,15.4901,15.5448,15.3464,15.449,20000.0
2012-03-30 10:30:00,22.59,22.68,22.5,22.61,25000.0,15.449,15.5106,15.3875,15.4627,25000.0
2012-03-30 11:00:00,22.61,22.84,22.61,22.83,15000.0,15.4627,15.62,15.4627,15.6132,15000.0
2012-03-30 11:30:00,22.83,22.85,22.76,22.83,15900.0,15.6132,15.6268,15.5653,15.6132,15900.0
2012-03-30 12:00:00,22.82,22.82,22.65,22.69,12500.0,15.6063,15.6063,15.4901,15.5174,12500.0
2012-03-30 12:30:00,22.7,22.76,22.68,22.69,7000.0,15.5243,15.5653,15.5106,15.5174,7000.0
2012-03-30 13:00:00,22.68,22.72,22.65,22.7,10500.0,15.5106,15.5379,15.4901,15.5243,10500.0
2012-03-30 13:30:00,22.71,22.74,22.67,22.72,10300.0,15.5311,15.5516,15.5037,15.5379,10300.0
2012-03-30 14:00:00,22.73,22.78,22.68,22.68,17300.0,15.5448,15.579,15.5106,15.5106,17300.0
2012-03-30 14:30:00,22.7,22.73,22.65,22.65,15700.0,15.5243,15.5448,15.4901,15.4901,15700.0
2012-03-30 15:00:00,22.65,22.76,22.6,22.72,32000.0,15.4901,15.5653,15.4559,15.5379,32000.0
2012-03-30 15:30:00,22.72,22.79,22.67,22.68,123100.0,15.5379,15.5858,15.5037,15.5106,123100.0
2012-04-02 09:30:00,22.64,22.64,22.42,22.52,24900.0,15.4832,15.4832,15.3328,15.4012,24900.0
2012-04-02 10:00:00,22.53,22.73,22.49,22.55,44100.0,15.408,15.5448,15.3806,15.4217,44100.0
2012-04-02 10:30:00,22.53,22.61,22.51,22.57,29800.0,15.408,15.4627,15.3943,15.4353,29800.0
2012-04-02 11:00:00,22.59,22.7,22.53,22.7,93300.0,15.449,15.5243,15.408,15.5243,93300.0
2012-04-02 11:30:00,22.7,22.8,22.7,22.76,23500.0,15.5243,15.5926,15.5243,15.5653,23500.0
2012-04-02 12:00:00,22.76,22.83,22.72,22.76,29600.0,15.5653,15.6132,15.5379,15.5653,29600.0
2012-04-02 12:30:00,22.75,22.86,22.75,22.8,23200.0,15.5584,15.6337,15.5584,15.5926,23200.0
2012-04-02 13:00:00,22.79,22.84,22.73,22.73,26100.0,15.5858,15.62,15.5448,15.5448,26100.0
2012-04-02 13:30:00,22.74,22.86,22.73,22.81,23100.0,15.5516,15.6337,15.5448,15.5995,23100.0
2012-04-02 14:00:00,22.81,22.84,22.75,22.81,23100.0,15.5995,15.62,15.5584,15.5995,23100.0
2012-04-02 14:30:00,22.81,22.94,22.81,22.91,30500.0,15.5995,15.6884,15.5995,15.6679,30500.0
2012-04-02 15:00:00,22.91,22.94,22.78,22.8,38300.0,15.6679,15.6884,15.579,15.5926,38300.0
2012-04-02 15:30:00,22.8,22.81,22.69,22.76,143400.0,15.5926,15.5995,15.5174,15.5653,143400.0
2012-04-03 09:30:00,22.78,22.78,22.49,22.51,41000.0,15.579,15.579,15.3806,15.3943,41000.0
2012-04-03 10:00:00,22.51,22.59,22.42,22.49,30300.0,15.3943,15.449,15.3328,15.3806,30300.0
2012-04-03 10:30:00,22.52,22.54,22.46,22.49,13600.0,15.4012,15.4148,15.3601,15.3806,13600.0
2012-04-03 11:00:00,22.48,22.48,22.33,22.34,27300.0,15.3738,15.3738,15.2712,15.2781,27300.0
2012-04-03 11:30:00,22.34,22.37,22.28,22.33,46500.0,15.2781,15.2986,15.237,15.2712,46500.0
2012-04-03 12:00:00,22.33,22.41,22.27,22.41,65200.0,15.2712,15.3259,15.2302,15.3259,65200.0
2012-04-03 12:30:00,22.42,22.44,22.36,22.43,10900.0,15.3328,15.3464,15.2917,15.3396,10900.0
2012-04-03 13:00:00,22.43,22.45,22.38,22.39,9400.0,15.3396,15.3533,15.3054,15.3122,9400.0
2012-04-03 13:30:00,22.39,22.52,22.35,22.48,22900.0,15.3122,15.4012,15.2849,15.3738,22900.0
2012-04-03 14:00:00,22.47,22.47,22.17,22.29,89900.0,15.367,15.367,15.1618,15.2439,89900.0
2012-04-03 14:30:00,22.28,22.42,22.26,22.41,56500.0,15.237,15.3328,15.2233,15.3259,56500.0
2012-04-03 15:00:00,22.42,22.57,22.39,22.51,61600.0,15.3328,15.4353,15.3122,15.3943,61600.0
2012-04-03 15:30:00,22.52,22.71,22.49,22.68,121000.0,15.4012,15.5311,15.3806,15.5106,121000.0
2012-04-04 09:30:00,22.31,22.53,22.23,22.43,58900.0,15.2575,15.408,15.2028,15.3396,58900.0
2012-04-04 10:00:00,22.42,22.45,22.12,22.13,39400.0,15.3328,15.3533,15.1276,15.1344,39400.0
2012-04-04 10:30:00,22.13,22.17,21.94,21.97,51200.0,15.1344,15.1618,15.0045,15.025,51200.0
2012-04-04 11:00:00,21.98,22.08,21.84,21.84,174700.0,15.0319,15.1002,14.9361,14.9361,174700.0
2012-04-04 11:30:00,21.85,21.94,21.81,21.82,158500.0,14.9429,15.0045,14.9156,14.9224,158500.0
2012-04-04 12:00:00,21.84,21.97,21.77,21.84,126400.0,14.9361,15.025,14.8882,14.9361,126400.0
2012-04-04 12:30:00,21.84,21.92,21.8,21.85,70200.0,14.9361,14.9908,14.9088,14.9429,70200.0
2012-04-04 13:00:00,21.84,21.9,21.76,21.76,57100.0,14.9361,14.9771,14.8814,14.8814,57100.0
2012-04-04 13:30:00,21.76,21.98,21.76,21.96,147100.0,14.8814,15.0319,14.8814,15.0182,147100.0
2012-04-04 14:00:00,21.97,22.01,21.81,21.83,127800.0,15.025,15.0524,14.9156,14.9293,127800.0
2012-04-04 14:30:00,21.84,21.98,21.84,21.92,134500.0,14.9361,15.0319,14.9361,14.9908,134500.0
2012-04-04 15:00:00,21.91,21.95,21.86,21.91,82100.0,14.984,15.0113,14.9498,14.984,82100.0
2012-04-04 15:30:00,21.91,21.97,21.87,21.89,74500.0,14.984,15.025,14.9566,14.9703,74500.0
2012-04-05 09:30:00,21.69,21.97,21.66,21.83,39100.0,14.8335,15.025,14.813,14.9293,39100.0
2012-04-05 10:00:00,21.8,21.93,21.8,21.89,15800.0,14.9088,14.9977,14.9088,14.9703,15800.0
2012-04-05 10:30:00,21.88,22.02,21.83,22.01,21500.0,14.9635,15.0592,14.9293,15.0524,21500.0
2012-04-05 11:00:00,22.01,22.05,21.97,22.0,20100.0,15.0524,15.0797,15.025,15.0455,20100.0
2012-04-05 11:30:00,21.99,21.99,21.85,21.96,13100.0,15.0387,15.0387,14.9429,15.0182,13100.0
2012-04-05 12:00:00,21.95,21.98,21.9,21.94,14100.0,15.0113,15.0319,14.9771,15.0045,14100.0
2012-04-05 12:30:00,21.93,21.94,21.82,21.9,9800.0,14.9977,15.0045,14.9224,14.9771,9800.0
2012-04-05 13:00:00,21.9,21.93,21.83,21.93,13100.0,14.9771,14.9977,14.9293,14.9977,13100.0
2012-04-05 13:30:00,21.92,21.93,21.85,21.92,56900.0,14.9908,14.9977,14.9429,14.9908,56900.0
2012-04-05 14:00:00,21.9,21.95,21.87,21.92,19500.0,14.9771,15.0113,14.9566,14.9908,19500.0
2012-04-05 14:30:00,21.93,21.96,21.89,21.93,20600.0,14.9977,15.0182,14.9703,14.9977,20600.0
2012-04-05 15:00:00,21.93,21.94,21.82,21.85,25400.0,14.9977,15.0045,14.9224,14.9429,25400.0
2012-04-05 15:30:00,21.86,21.96,21.85,21.9,98300.0,14.9498,15.0182,14.9429,14.9771,98300.0
2012-04-09 09:30:00,21.47,21.55,21.36,21.48,26700.0,14.6831,14.7378,14.6078,14.6899,26700.0
2012-04-09 10:00:00,21.5,21.52,21.42,21.48,37700.0,14.7036,14.7173,14.6489,14.6899,37700.0
2012-04-09 10:30:00,21.47,21.52,21.4,21.45,64000.0,14.6831,14.7173,14.6352,14.6694,64000.0
2012-04-09 11:00:00,21.45,21.45,21.29,21.3,21200.0,14.6694,14.6694,14.56,14.5668,21200.0
2012-04-09 11:30:00,21.31,21.46,21.3,21.44,16500.0,14.5736,14.6762,14.5668,14.6626,16500.0
2012-04-09 12:00:00,21.45,21.45,21.38,21.41,17000.0,14.6694,14.6694,14.6215,14.642,17000.0
2012-04-09 12:30:00,21.42,21.55,21.38,21.4,30100.0,14.6489,14.7378,14.6215,14.6352,30100.0
2012-04-09 13:00:00,21.39,21.48,21.38,21.45,11800.0,14.6284,14.6899,14.6215,14.6694,11800.0
2012-04-09 13:30:00,21.46,21.62,21.45,21.61,19300.0,14.6762,14.7857,14.6694,14.7788,19300.0
2012-04-09 14:00:00,21.61,21.62,21.54,21.62,22600.0,14.7788,14.7857,14.7309,14.7857,22600.0
2012-04-09 14:30:00,21.62,21.71,21.6,21.69,27800.0,14.7857,14.8472,14.772,14.8335,27800.0
2012-04-09 15:00:00,21.7,21.71,21.59,21.59,32600.0,14.8404,14.8472,14.7651,14.7651,32600.0
2012-04-09 15:30:00,21.59,21.62,21.5,21.56,70800.0,14.7651,14.7857,14.7036,14.7446,70800.0
2012-04-10 09:30:00,21.56,21.64,21.38,21.44,39600.0,14.7446,14.7993,14.6215,14.6626,39600.0
2012-04-10 10:00:00,21.42,21.45,21.22,21.3,25200.0,14.6489,14.6694,14.5121,14.5668,25200.0
2012-04-10 10:30:00,21.28,21.31,21.16,21.19,25600.0,14.5531,14.5736,14.4711,14.4916,25600.0
2012-04-10 11:00:00,21.2,21.25,21.03,21.07,30700.0,14.4984,14.5326,14.3822,14.4095,30700.0
2012-04-10 11:30:00,21.08,21.13,20.88,20.96,49300.0,14.4164,14.4505,14.2796,14.3343,49300.0
2012-04-10 12:00:00,20.98,20.98,20.79,20.97,27500.0,14.348,14.348,14.218,14.3411,27500.0
2012-04-10 12:30:00,20.97,21.07,20.95,21.07,39900.0,14.3411,14.4095,14.3274,14.4095,39900.0
2012-04-10 13:00:00,21.06,21.11,20.94,20.96,35200.0,14.4027,14.4369,14.3206,14.3343,35200.0
2012-04-10 13:30:00,20.96,21.06,20.88,21.0,29300.0,14.3343,14.4027,14.2796,14.3616,29300.0
2012-04-10 14:00:00,21.0,21.15,21.0,21.14,47800.0,14.3616,14.4642,14.3616,14.4574,47800.0
2012-04-10 14:30:00,21.14,21.14,21.02,21.02,34900.0,14.4574,14.4574,14.3753,14.3753,34900.0
2012-04-10 15:00:00,21.03,21.03,20.86,20.95,65600.0,14.3822,14.3822,14.2659,14.3274,65600.0
2012-04-10 15:30:00,20.95,21.06,20.91,20.93,155800.0,14.3274,14.4027,14.3001,14.3138,155800.0
2012-04-11 09:30:00,21.22,21.29,21.07,21.07,38100.0,14.5121,14.56,14.4095,14.4095,38100.0
2012-04-11 10:00:00,21.12,21.32,21.12,21.24,5900.0,14.4437,14.5805,14.4437,14.5258,5900.0
2012-04-11 10:30:00,21.25,21.32,21.23,21.28,9700.0,14.5326,14.5805,14.5189,14.5531,9700.0
2012-04-11 11:00:00,21.28,21.28,21.22,21.25,11500.0,14.5531,14.5531,14.5121,14.5326,11500.0
2012-04-11 11:30:00,21.25,21.33,21.22,21.24,15400.0,14.5326,14.5873,14.5121,14.5258,15400.0
2012-04-11 12:00:00,21.24,21.27,21.2,21.25,6500.0,14.5258,14.5463,14.4984,14.5326,6500.0
2012-04-11 12:30:00,21.25,21.32,21.23,21.32,8700.0,14.5326,14.5805,14.5189,14.5805,8700.0
2012-04-11 13:00:00,21.33,21.33,21.27,21.28,6600.0,14.5873,14.5873,14.5463,14.5531,6600.0
2012-04-11 13:30:00,21.29,21.31,21.26,21.31,11700.0,14.56,14.5736,14.5395,14.5736,11700.0
2012-04-11 14:00:00,21.29,21.33,21.24,21.3,15700.0,14.56,14.5873,14.5258,14.5668,15700.0
2012-04-11 14:30:00,21.31,21.31,21.16,21.2,15300.0,14.5736,14.5736,14.4711,14.4984,15300.0
2012-04-11 15:00:00,21.21,21.25,21.16,21.24,24300.0,14.5053,14.5326,14.4711,14.5258,24300.0
2012-04-11 15:30:00,21.24,21.35,21.24,21.33,85200.0,14.5258,14.601,14.5258,14.5873,85200.0
2012-04-12 09:30:00,21.34,21.5,21.29,21.48,14300.0,14.5942,14.7036,14.56,14.6899,14300.0
2012-04-12 10:00:00,21.51,21.55,21.46,21.5,28300.0,14.7104,14.7378,14.6762,14.7036,28300.0
2012-04-12 10:30:00,21.51,21.71,21.51,21.69,20900.0,14.7104,14.8472,14.7104,14.8335,20900.0
2012-04-12 11:00:00,21.7,21.82,21.69,21.78,24500.0,14.8404,14.9224,14.8335,14.8951,24500.0
2012-04-12 11:30:00,21.76,21.77,21.65,21.73,35400.0,14.8814,14.8882,14.8062,14.8609,35400.0
2012-04-12 12:00:00,21.73,21.82,21.71,21.78,18000.0,14.8609,14.9224,14.8472,14.8951,18000.0
2012-04-12 12:30:00,21.76,21.81,21.75,21.76,16900.0,14.8814,14.9156,14.8746,14.8814,16900.0
2012-04-12 13:00:00,21.77,21.83,21.75,21.8,14900.0,14.8882,14.9293,14.8746,14.9088,14900.0
2012-04-12 13:30:00,21.81,21.81,21.7,21.73,18900.0,14.9156,14.9156,14.8404,14.8609,18900.0
2012-04-12 14:00:00,21.74,21.83,21.73,21.8,19500.0,14.8677,14.9293,14.8609,14.9088,19500.0
2012-04-12 14:30:00,21.81,21.89,21.79,21.88,29300.0,14.9156,14.9703,14.9019,14.9635,29300.0
2012-04-12 15:00:00,21.88,21.89,21.83,21.86,29300.0,14.9635,14.9703,14.9293,14.9498,29300.0
2012-04-12 15:30:00,21.87,21.95,21.86,21.87,129600.0,14.9566,15.0113,14.9498,14.9566,129600.0
2012-04-13 09:30:00,21.74,21.75,21.3,21.33,68900.0,14.8677,14.8746,14.5668,14.5873,68900.0
2012-04-13 10:00:00,21.32,21.38,21.22,21.35,40600.0,14.5805,14.6215,14.5121,14.601,40600.0
2012-04-13 10:30:00,21.35,21.35,21.19,21.25,37800.0,14.601,14.601,14.4916,14.5326,37800.0
2012-04-13 11:00:00,21.25,21.26,21.17,21.24,32400.0,14.5326,14.5395,14.4779,14.5258,32400.0
2012-04-13 11:30:00,21.22,21.33,21.2,21.27,23200.0,14.5121,14.5873,14.4984,14.5463,23200.0
2012-04-13 12:00:00,21.26,21.3,21.13,21.18,24700.0,14.5395,14.5668,14.4505,14.4847,24700.0
2012-04-13 12:30:00,21.19,21.26,21.16,21.22,25000.0,14.4916,14.5395,14.4711,14.5121,25000.0
2012-04-13 13:00:00,21.21,21.3,21.2,21.27,23500.0,14.5053,14.5668,14.4984,14.5463,23500.0
2012-04-13 13:30:00,21.28,21.37,21.26,21.27,23900.0,14.5531,14.6147,14.5395,14.5463,23900.0
2012-04-13 14:00:00,21.27,21.29,21.15,21.18,39100.0,14.5463,14.56,14.4642,14.4847,39100.0
2012-04-13 14:30:00,21.19,21.23,21.13,21.14,46300.0,14.4916,14.5189,14.4505,14.4574,46300.0
2012-04-13 15:00:00,21.14,21.2,21.12,21.14,35200.0,14.4574,14.4984,14.4437,14.4574,35200.0
2012-04-13 15:30:00,21.15,21.17,21.01,21.04,108100.0,14.4642,14.4779,14.3685,14.389,108100.0
2012-04-16 09:30:00,21.22,21.51,21.19,21.2,30100.0,14.5121,14.7104,14.4916,14.4984,30100.0
2012-04-16 10:00:00,21.18,21.19,20.91,21.05,46000.0,14.4847,14.4916,14.3001,14.3958,46000.0
2012-04-16 10:30:00,21.07,21.26,21.04,21.2,24400.0,14.4095,14.5395,14.389,14.4984,24400.0
2012-04-16 11:00:00,21.2,21.37,21.2,21.34,44200.0,14.4984,14.6147,14.4984,14.5942,44200.0
2012-04-16 11:30:00,21.35,21.35,21.25,21.26,36900.0,14.601,14.601,14.5326,14.5395,36900.0
2012-04-16 12:00:00,21.27,21.39,21.22,21.31,21200.0,14.5463,14.6284,14.5121,14.5736,21200.0
2012-04-16 12:30:00,21.31,21.4,21.25,21.39,21400.0,14.5736,14.6352,14.5326,14.6284,21400.0
2012-04-16 13:00:00,21.37,21.44,21.3,21.41,19300.0,14.6147,14.6626,14.5668,14.642,19300.0
2012-04-16 13:30:00,21.41,21.59,21.36,21.52,53900.0,14.642,14.7651,14.6078,14.7173,53900.0
2012-04-16 14:00:00,21.52,21.56,21.38,21.42,19700.0,14.7173,14.7446,14.6215,14.6489,19700.0
2012-04-16 14:30:00,21.42,21.5,21.36,21.43,33700.0,14.6489,14.7036,14.6078,14.6557,33700.0
2012-04-16 15:00:00,21.42,21.44,21.36,21.42,41000.0,14.6489,14.6626,14.6078,14.6489,41000.0
2012-04-16 15:30:00,21.42,21.46,21.37,21.41,108600.0,14.6489,14.6762,14.6147,14.642,108600.0
2012-04-17 09:30:00,21.72,21.95,21.5,21.75,62200.0,14.854,15.0113,14.7036,14.8746,62200.0
2012-04-17 10:00:00,21.75,21.77,21.59,21.75,56500.0,14.8746,14.8882,14.7651,14.8746,56500.0
2012-04-17 10:30:00,21.76,21.79,21.72,21.75,45500.0,14.8814,14.9019,14.854,14.8746,45500.0
2012-04-17 11:00:00,21.77,21.79,21.67,21.69,106300.0,14.8882,14.9019,14.8198,14.8335,106300.0
2012-04-17 11:30:00,21.7,21.71,21.64,21.67,21900.0,14.8404,14.8472,14.7993,14.8198,21900.0
2012-04-17 12:00:00,21.68,21.73,21.58,21.6,45000.0,14.8267,14.8609,14.7583,14.772,45000.0
2012-04-17 12:30:00,21.6,21.62,21.46,21.62,101100.0,14.772,14.7857,14.6762,14.7857,101100.0
2012-04-17 13:00:00,21.62,21.8,21.6,21.79,15000.0,14.7857,14.9088,14.772,14.9019,15000.0
2012-04-17 13:30:00,21.8,21.8,21.75,21.78,28400.0,14.9088,14.9088,14.8746,14.8951,28400.0
2012-04-17 14:00:00,21.78,21.83,21.73,21.83,25400.0,14.8951,14.9293,14.8609,14.9293,25400.0
2012-04-17 14:30:00,21.83,21.88,21.73,21.77,39100.0,14.9293,14.9635,14.8609,14.8882,39100.0
2012-04-17 15:00:00,21.77,21.86,21.74,21.81,49800.0,14.8882,14.9498,14.8677,14.9156,49800.0
2012-04-17 15:30:00,21.83,21.83,21.55,21.55,153400.0,14.9293,14.9293,14.7378,14.7378,153400.0
2012-04-18 09:30:00,21.48,21.74,21.34,21.68,45900.0,14.6899,14.8677,14.5942,14.8267,45900.0
2012-04-18 10:00:00,21.65,21.75,21.56,21.6,26300.0,14.8062,14.8746,14.7446,14.772,26300.0
2012-04-18 10:30:00,21.6,21.81,21.57,21.78,17700.0,14.772,14.9156,14.7515,14.8951,17700.0
2012-04-18 11:00:00,21.79,21.83,21.47,21.52,38700.0,14.9019,14.9293,14.6831,14.7173,38700.0
2012-04-18 11:30:00,21.5,21.52,21.41,21.47,25300.0,14.7036,14.7173,14.642,14.6831,25300.0
2012-04-18 12:00:00,21.47,21.5,21.37,21.38,18500.0,14.6831,14.7036,14.6147,14.6215,18500.0
2012-04-18 12:30:00,21.38,21.4,21.32,21.34,16700.0,14.6215,14.6352,14.5805,14.5942,16700.0
2012-04-18 13:00:00,21.33,21.41,21.33,21.38,22500.0,14.5873,14.642,14.5873,14.6215,22500.0
2012-04-18 13:30:00,21.39,21.43,21.34,21.39,52500.0,14.6284,14.6557,14.5942,14.6284,52500.0
2012-04-18 14:00:00,21.37,21.53,21.36,21.46,35700.0,14.6147,14.7241,14.6078,14.6762,35700.0
2012-04-18 14:30:00,21.47,21.5,21.43,21.5,30200.0,14.6831,14.7036,14.6557,14.7036,30200.0
2012-04-18 15:00:00,21.5,21.57,21.43,21.45,53700.0,14.7036,14.7515,14.6557,14.6694,53700.0
2012-04-18 15:30:00,21.46,21.53,21.44,21.45,93000.0,14.6762,14.7241,14.6626,14.6694,93000.0
2012-04-19 09:30:00,21.52,21.67,21.34,21.66,37800.0,14.7173,14.8198,14.5942,14.813,37800.0
2012-04-19 10:00:00,21.65,21.65,21.2,21.38,79900.0,14.8062,14.8062,14.4984,14.6215,79900.0
2012-04-19 10:30:00,21.38,21.8,21.38,21.7,37300.0,14.6215,14.9088,14.6215,14.8404,37300.0
2012-04-19 11:00:00,21.68,21.78,21.64,21.7,40900.0,14.8267,14.8951,14.7993,14.8404,40900.0
2012-04-19 11:30:00,21.69,21.74,21.62,21.72,35300.0,14.8335,14.8677,14.7857,14.854,35300.0
2012-04-19 12:00:00,21.68,21.68,21.48,21.5,30500.0,14.8267,14.8267,14.6899,14.7036,30500.0
2012-04-19 12:30:00,21.48,21.52,21.45,21.47,12500.0,14.6899,14.7173,14.6694,14.6831,12500.0
2012-04-19 13:00:00,21.47,21.52,21.38,21.45,33800.0,14.6831,14.7173,14.6215,14.6694,33800.0
2012-04-19 13:30:00,21.45,21.49,21.32,21.33,18600.0,14.6694,14.6967,14.5805,14.5873,18600.0
2012-04-19 14:00:00,21.32,21.41,21.31,21.37,55200.0,14.5805,14.642,14.5736,14.6147,55200.0
2012-04-19 14:30:00,21.36,21.39,21.28,21.37,57300.0,14.6078,14.6284,14.5531,14.6147,57300.0
2012-04-19 15:00:00,21.36,21.55,21.35,21.52,69200.0,14.6078,14.7378,14.601,14.7173,69200.0
2012-04-19 15:30:00,21.49,21.53,21.39,21.39,110500.0,14.6967,14.7241,14.6284,14.6284,110500.0
2012-04-20 09:30:00,21.67,21.78,21.48,21.65,87200.0,14.8198,14.8951,14.6899,14.8062,87200.0
2012-04-20 10:00:00,21.68,21.72,21.54,21.69,11600.0,14.8267,14.854,14.7309,14.8335,11600.0
2012-04-20 10:30:00,21.71,21.84,21.71,21.83,17800.0,14.8472,14.9361,14.8472,14.9293,17800.0
2012-04-20 11:00:00,21.82,21.87,21.75,21.75,21500.0,14.9224,14.9566,14.8746,14.8746,21500.0
2012-04-20 11:30:00,21.76,21.76,21.68,21.71,13500.0,14.8814,14.8814,14.8267,14.8472,13500.0
2012-04-20 12:00:00,21.72,21.74,21.68,21.7,15100.0,14.854,14.8677,14.8267,14.8404,15100.0
2012-04-20 12:30:00,21.72,21.74,21.62,21.63,9900.0,14.854,14.8677,14.7857,14.7925,9900.0
2012-04-20 13:00:00,21.62,21.66,21.6,21.66,13000.0,14.7857,14.813,14.772,14.813,13000.0
2012-04-20 13:30:00,21.64,21.68,21.52,21.58,20300.0,14.7993,14.8267,14.7173,14.7583,20300.0
2012-04-20 14:00:00,21.58,21.63,21.49,21.61,22000.0,14.7583,14.7925,14.6967,14.7788,22000.0
2012-04-20 14:30:00,21.61,21.62,21.52,21.54,15400.0,14.7788,14.7857,14.7173,14.7309,15400.0
2012-04-20 15:00:00,21.55,21.55,21.42,21.5,38300.0,14.7378,14.7378,14.6489,14.7036,38300.0
2012-04-20 15:30:00,21.5,21.54,21.44,21.44,78400.0,14.7036,14.7309,14.6626,14.6626,78400.0
2012-04-23 09:30:00,21.09,21.38,20.96,21.32,54700.0,14.4232,14.6215,14.3343,14.5805,54700.0
2012-04-23 10:00:00,21.29,21.29,21.1,21.17,22300.0,14.56,14.56,14.43,14.4779,22300.0
2012-04-23 10:30:00,21.18,21.24,21.11,21.2,28600.0,14.4847,14.5258,14.4369,14.4984,28600.0
2012-04-23 11:00:00,21.19,21.29,21.17,21.25,15000.0,14.4916,14.56,14.4779,14.5326,15000.0
2012-04-23 11:30:00,21.25,21.3,21.22,21.29,9000.0,14.5326,14.5668,14.5121,14.56,9000.0
2012-04-23 12:00:00,21.28,21.32,21.22,21.3,18700.0,14.5531,14.5805,14.5121,14.5668,18700.0
2012-04-23 12:30:00,21.3,21.3,21.17,21.21,10200.0,14.5668,14.5668,14.4779,14.5053,10200.0
2012-04-23 13:00:00,21.2,21.22,21.16,21.17,13700.0,14.4984,14.5121,14.4711,14.4779,13700.0
2012-04-23 13:30:00,21.16,21.19,21.08,21.08,15500.0,14.4711,14.4916,14.4164,14.4164,15500.0
2012-04-23 14:00:00,21.08,21.24,21.02,21.19,40300.0,14.4164,14.5258,14.3753,14.4916,40300.0
2012-04-23 14:30:00,21.2,21.25,21.12,21.13,31500.0,14.4984,14.5326,14.4437,14.4505,31500.0
2012-04-23 15:00:00,21.13,21.26,21.11,21.25,49100.0,14.4505,14.5395,14.4369,14.5326,49100.0
2012-04-23 15:30:00,21.24,21.3,21.22,21.26,77800.0,14.5258,14.5668,14.5121,14.5395,77800.0
2012-04-24 09:30:00,21.32,21.71,21.32,21.61,55700.0,14.5805,14.8472,14.5805,14.7788,55700.0
2012-04-24 10:00:00,21.64,21.71,21.6,21.68,25800.0,14.7993,14.8472,14.772,14.8267,25800.0
2012-04-24 10:30:00,21.7,21.83,21.7,21.77,27000.0,14.8404,14.9293,14.8404,14.8882,27000.0
2012-04-24 11:00:00,21.76,21.82,21.64,21.76,26300.0,14.8814,14.9224,14.7993,14.8814,26300.0
2012-04-24 11:30:00,21.78,21.79,21.74,21.74,20300.0,14.8951,14.9019,14.8677,14.8677,20300.0
2012-04-24 12:00:00,21.76,21.82,21.71,21.81,16300.0,14.8814,14.9224,14.8472,14.9156,16300.0
2012-04-24 12:30:00,21.82,21.84,21.69,21.69,15700.0,14.9224,14.9361,14.8335,14.8335,15700.0
2012-04-24 13:00:00,21.68,21.7,21.66,21.68,19400.0,14.8267,14.8404,14.813,14.8267,19400.0
2012-04-24 13:30:00,21.71,21.77,21.67,21.7,16900.0,14.8472,14.8882,14.8198,14.8404,16900.0
2012-04-24 14:00:00,21.68,21.69,21.54,21.61,18300.0,14.8267,14.8335,14.7309,14.7788,18300.0
2012-04-24 14:30:00,21.61,21.67,21.57,21.62,30900.0,14.7788,14.8198,14.7515,14.7857,30900.0
2012-04-24 15:00:00,21.61,21.64,21.56,21.56,56000.0,14.7788,14.7993,14.7446,14.7446,56000.0
2012-04-24 15:30:00,21.56,21.66,21.55,21.63,109400.0,14.7446,14.813,14.7378,14.7925,109400.0
2012-04-25 09:30:00,21.83,22.26,21.83,22.26,79100.0,14.9293,15.2233,14.9293,15.2233,79100.0
2012-04-25 10:00:00,22.24,22.24,21.98,22.03,35100.0,15.2097,15.2097,15.0319,15.066,35100.0
2012-04-25 10:30:00,22.02,22.04,21.89,21.97,47900.0,15.0592,15.0729,14.9703,15.025,47900.0
2012-04-25 11:00:00,21.95,21.98,21.84,21.98,41400.0,15.0113,15.0319,14.9361,15.0319,41400.0
2012-04-25 11:30:00,21.97,22.07,21.97,22.01,18000.0,15.025,15.0934,15.025,15.0524,18000.0
2012-04-25 12:00:00,22.01,22.2,22.01,22.17,21900.0,15.0524,15.1823,15.0524,15.1618,21900.0
2012-04-25 12:30:00,22.17,22.18,21.97,22.08,47100.0,15.1618,15.1686,15.025,15.1002,47100.0
2012-04-25 13:00:00,22.08,22.13,22.06,22.1,34200.0,15.1002,15.1344,15.0866,15.1139,34200.0
2012-04-25 13:30:00,22.1,22.21,22.08,22.21,45100.0,15.1139,15.1891,15.1002,15.1891,45100.0
2012-04-25 14:00:00,22.2,22.35,22.15,22.29,60900.0,15.1823,15.2849,15.1481,15.2439,60900.0
2012-04-25 14:30:00,22.29,22.33,22.19,22.32,64500.0,15.2439,15.2712,15.1755,15.2644,64500.0
2012-04-25 15:00:00,22.32,22.34,22.17,22.17,55300.0,15.2644,15.2781,15.1618,15.1618,55300.0
2012-04-25 15:30:00,22.17,22.38,22.17,22.32,165300.0,15.1618,15.3054,15.1618,15.2644,165300.0
2012-04-26 09:30:00,22.26,22.69,22.26,22.6,123300.0,15.2233,15.5174,15.2233,15.4559,123300.0
2012-04-26 10:00:00,22.61,22.65,22.52,22.59,99100.0,15.4627,15.4901,15.4012,15.449,99100.0
2012-04-26 10:30:00,22.59,22.61,22.47,22.51,52700.0,15.449,15.4627,15.367,15.3943,52700.0
2012-04-26 11:00:00,22.51,22.62,22.46,22.59,49600.0,15.3943,15.4695,15.3601,15.449,49600.0
2012-04-26 11:30:00,22.6,22.6,22.53,22.54,49000.0,15.4559,15.4559,15.408,15.4148,49000.0
2012-04-26 12:00:00,22.54,22.59,22.51,22.57,45600.0,15.4148,15.449,15.3943,15.4353,45600.0
2012-04-26 12:30:00,22.57,22.58,22.49,22.52,71900.0,15.4353,15.4422,15.3806,15.4012,71900.0
2012-04-26 13:00:00,22.52,22.52,22.43,22.5,48900.0,15.4012,15.4012,15.3396,15.3875,48900.0
2012-04-26 13:30:00,22.5,22.55,22.45,22.55,45000.0,15.3875,15.4217,15.3533,15.4217,45000.0
2012-04-26 14:00:00,22.56,22.6,22.52,22.57,48900.0,15.4285,15.4559,15.4012,15.4353,48900.0
2012-04-26 14:30:00,22.58,22.61,22.53,22.57,68100.0,15.4422,15.4627,15.408,15.4353,68100.0
2012-04-26 15:00:00,22.57,22.73,22.54,22.73,115100.0,15.4353,15.5448,15.4148,15.5448,115100.0
2012-04-26 15:30:00,22.73,22.76,22.62,22.75,291600.0,15.5448,15.5653,15.4695,15.5584,291600.0
2012-04-27 09:30:00,22.75,22.75,22.44,22.58,35800.0,15.5584,15.5584,15.3464,15.4422,35800.0
2012-04-27 10:00:00,22.58,22.58,22.38,22.52,41900.0,15.4422,15.4422,15.3054,15.4012,41900.0
2012-04-27 10:30:00,22.5,22.58,22.45,22.54,15500.0,15.3875,15.4422,15.3533,15.4148,15500.0
2012-04-27 11:00:00,22.56,22.62,22.5,22.58,16300.0,15.4285,15.4695,15.3875,15.4422,16300.0
2012-04-27 11:30:00,22.57,22.67,22.57,22.61,20000.0,15.4353,15.5037,15.4353,15.4627,20000.0
2012-04-27 12:00:00,22.59,22.64,22.56,22.62,33400.0,15.449,15.4832,15.4285,15.4695,33400.0
2012-04-27 12:30:00,22.62,22.63,22.54,22.62,13500.0,15.4695,15.4764,15.4148,15.4695,13500.0
2012-04-27 13:00:00,22.63,22.67,22.53,22.67,47400.0,15.4764,15.5037,15.408,15.5037,47400.0
2012-04-27 13:30:00,22.65,22.79,22.65,22.76,36300.0,15.4901,15.5858,15.4901,15.5653,36300.0
2012-04-27 14:00:00,22.76,22.8,22.71,22.78,23700.0,15.5653,15.5926,15.5311,15.579,23700.0
2012-04-27 14:30:00,22.76,22.82,22.72,22.82,43900.0,15.5653,15.6063,15.5379,15.6063,43900.0
2012-04-27 15:00:00,22.82,22.83,22.75,22.76,37900.0,15.6063,15.6132,15.5584,15.5653,37900.0
2012-04-27 15:30:00,22.78,22.96,22.76,22.92,136600.0,15.579,15.7021,15.5653,15.6747,136600.0
2012-04-30 09:30:00,22.85,22.85,22.51,22.53,27200.0,15.6268,15.6268,15.3943,15.408,27200.0
2012-04-30 10:00:00,22.52,22.57,22.43,22.48,13900.0,15.4012,15.4353,15.3396,15.3738,13900.0
2012-04-30 10:30:00,22.47,22.47,22.35,22.4,23400.0,15.367,15.367,15.2849,15.3191,23400.0
2012-04-30 11:00:00,22.41,22.49,22.38,22.42,16800.0,15.3259,15.3806,15.3054,15.3328,16800.0
2012-04-30 11:30:00,22.41,22.47,22.33,22.44,25700.0,15.3259,15.367,15.2712,15.3464,25700.0
2012-04-30 12:00:00,22.44,22.47,22.37,22.45,23400.0,15.3464,15.367,15.2986,15.3533,23400.0
2012-04-30 12:30:00,22.45,22.56,22.42,22.5,38100.0,15.3533,15.4285,15.3328,15.3875,38100.0
2012-04-30 13:00:00,22.49,22.58,22.49,22.55,77000.0,15.3806,15.4422,15.3806,15.4217,77000.0
2012-04-30 13:30:00,22.56,22.67,22.56,22.66,98600.0,15.4285,15.5037,15.4285,15.4969,98600.0
2012-04-30 14:00:00,22.67,22.75,22.64,22.73,96200.0,15.5037,15.5584,15.4832,15.5448,96200.0
2012-04-30 14:30:00,22.73,22.82,22.66,22.78,99600.0,15.5448,15.6063,15.4969,15.579,99600.0
2012-04-30 15:00:00,22.78,22.8,22.72,22.75,82200.0,15.579,15.5926,15.5379,15.5584,82200.0
2012-04-30 15:30:00,22.75,22.82,22.73,22.73,109600.0,15.5584,15.6063,15.5448,15.5448,109600.0
2012-05-01 09:30:00,22.71,22.88,22.59,22.62,33200.0,15.5311,15.6474,15.449,15.4695,33200.0
2012-05-01 10:00:00,22.64,23.03,22.64,23.03,36700.0,15.4832,15.7499,15.4832,15.7499,36700.0
2012-05-01 10:30:00,23.05,23.08,22.94,22.99,22200.0,15.7636,15.7841,15.6884,15.7226,22200.0
2012-05-01 11:00:00,22.99,23.0,22.93,22.96,19900.0,15.7226,15.7294,15.6815,15.7021,19900.0
2012-05-01 11:30:00,22.95,23.06,22.92,23.01,44000.0,15.6952,15.7705,15.6747,15.7363,44000.0
2012-05-01 12:00:00,23.0,23.01,22.95,22.99,11400.0,15.7294,15.7363,15.6952,15.7226,11400.0
2012-05-01 12:30:00,22.99,23.11,22.95,23.11,110000.0,15.7226,15.8046,15.6952,15.8046,110000.0
2012-05-01 13:00:00,23.1,23.11,22.9,22.95,22100.0,15.7978,15.8046,15.661,15.6952,22100.0
2012-05-01 13:30:00,22.96,22.96,22.89,22.92,9100.0,15.7021,15.7021,15.6542,15.6747,9100.0
2012-05-01 14:00:00,22.92,22.95,22.81,22.9,15100.0,15.6747,15.6952,15.5995,15.661,15100.0
2012-05-01 14:30:00,22.89,22.9,22.78,22.82,22800.0,15.6542,15.661,15.579,15.6063,22800.0
2012-05-01 15:00:00,22.81,22.82,22.69,22.75,30600.0,15.5995,15.6063,15.5174,15.5584,30600.0
2012-05-01 15:30:00,22.76,22.76,22.58,22.6,115200.0,15.5653,15.5653,15.4422,15.4559,115200.0
2012-05-02 09:30:00,22.42,22.46,22.25,22.32,26600.0,15.3328,15.3601,15.2165,15.2644,26600.0
2012-05-02 10:00:00,22.36,22.37,22.1,22.1,44800.0,15.2917,15.2986,15.1139,15.1139,44800.0
2012-05-02 10:30:00,22.11,22.27,22.09,22.17,100500.0,15.1208,15.2302,15.1071,15.1618,100500.0
2012-05-02 11:00:00,22.18,22.28,22.13,22.22,31400.0,15.1686,15.237,15.1344,15.196,31400.0
2012-05-02 11:30:00,22.2,22.24,22.17,22.19,14600.0,15.1823,15.2097,15.1618,15.1755,14600.0
2012-05-02 12:00:00,22.19,22.45,22.13,22.43,42500.0,15.1755,15.3533,15.1344,15.3396,42500.0
2012-05-02 12:30:00,22.42,22.49,22.36,22.38,10200.0,15.3328,15.3806,15.2917,15.3054,10200.0
2012-05-02 13:00:00,22.38,22.39,22.24,22.25,16000.0,15.3054,15.3122,15.2097,15.2165,16000.0
2012-05-02 13:30:00,22.25,22.43,22.25,22.42,29800.0,15.2165,15.3396,15.2165,15.3328,29800.0
2012-05-02 14:00:00,22.42,22.48,22.41,22.48,20200.0,15.3328,15.3738,15.3259,15.3738,20200.0
2012-05-02 14:30:00,22.47,22.48,22.35,22.36,17000.0,15.367,15.3738,15.2849,15.2917,17000.0
2012-05-02 15:00:00,22.39,22.4,22.3,22.32,26300.0,15.3122,15.3191,15.2507,15.2644,26300.0
2012-05-02 15:30:00,22.31,22.38,22.28,22.37,81100.0,15.2575,15.3054,15.237,15.2986,81100.0
2012-05-03 09:30:00,22.24,22.41,22.13,22.28,20700.0,15.279,15.3958,15.2034,15.3065,20700.0
2012-05-03 10:00:00,22.27,22.28,22.1,22.2,109500.0,15.2996,15.3065,15.1828,15.2515,109500.0
2012-05-03 10:30:00,22.19,22.2,22.04,22.19,80900.0,15.2447,15.2515,15.1416,15.2447,80900.0
2012-05-03 11:00:00,22.21,22.25,22.17,22.19,8800.0,15.2584,15.2859,15.2309,15.2447,8800.0
2012-05-03 11:30:00,22.21,22.25,21.96,22.01,34500.0,15.2584,15.2859,15.0867,15.121,34500.0
2012-05-03 12:00:00,22.01,22.09,21.98,22.03,14600.0,15.121,15.176,15.1004,15.1347,14600.0
2012-05-03 12:30:00,22.04,22.1,21.96,21.96,14500.0,15.1416,15.1828,15.0867,15.0867,14500.0
2012-05-03 13:00:00,21.96,22.05,21.96,22.01,12000.0,15.0867,15.1485,15.0867,15.121,12000.0
2012-05-03 13:30:00,22.0,22.01,21.81,21.91,29200.0,15.1141,15.121,14.9836,15.0523,29200.0
2012-05-03 14:00:00,21.9,21.91,21.82,21.86,17300.0,15.0454,15.0523,14.9905,15.018,17300.0
2012-05-03 14:30:00,21.85,21.89,21.76,21.76,35900.0,15.0111,15.0386,14.9493,14.9493,35900.0
2012-05-03 15:00:00,21.78,21.99,21.77,21.95,38600.0,14.963,15.1073,14.9561,15.0798,38600.0
2012-05-03 15:30:00,21.95,22.0,21.91,21.93,63900.0,15.0798,15.1141,15.0523,15.066,63900.0
2012-05-04 09:30:00,21.75,21.89,21.56,21.58,24400.0,14.9424,15.0386,14.8119,14.8256,24400.0
2012-05-04 10:00:00,21.56,21.56,21.42,21.43,20500.0,14.8119,14.8119,14.7157,14.7225,20500.0
2012-05-04 10:30:00,21.43,21.44,21.34,21.42,11400.0,14.7225,14.7294,14.6607,14.7157,11400.0
2012-05-04 11:00:00,21.41,21.44,21.34,21.39,51500.0,14.7088,14.7294,14.6607,14.6951,51500.0
2012-05-04 11:30:00,21.38,21.41,21.3,21.39,25800.0,14.6882,14.7088,14.6332,14.6951,25800.0
2012-05-04 12:00:00,21.38,21.42,21.34,21.38,30100.0,14.6882,14.7157,14.6607,14.6882,30100.0
2012-05-04 12:30:00,21.37,21.4,21.31,21.36,46100.0,14.6813,14.7019,14.6401,14.6745,46100.0
2012-05-04 13:00:00,21.38,21.47,21.38,21.42,16000.0,14.6882,14.75,14.6882,14.7157,16000.0
2012-05-04 13:30:00,21.44,21.5,21.41,21.44,17600.0,14.7294,14.7706,14.7088,14.7294,17600.0
2012-05-04 14:00:00,21.43,21.43,21.34,21.38,26100.0,14.7225,14.7225,14.6607,14.6882,26100.0
2012-05-04 14:30:00,21.38,21.38,21.27,21.34,31500.0,14.6882,14.6882,14.6126,14.6607,31500.0
2012-05-04 15:00:00,21.35,21.48,21.34,21.46,55300.0,14.6676,14.7569,14.6607,14.7432,55300.0
2012-05-04 15:30:00,21.46,21.51,21.4,21.4,112000.0,14.7432,14.7775,14.7019,14.7019,112000.0
2012-05-07 09:30:00,21.27,21.68,21.27,21.59,24800.0,14.6126,14.8943,14.6126,14.8325,24800.0
2012-05-07 10:00:00,21.59,21.61,21.45,21.47,21800.0,14.8325,14.8462,14.7363,14.75,21800.0
2012-05-07 10:30:00,21.47,21.53,21.4,21.5,33900.0,14.75,14.7912,14.7019,14.7706,33900.0
2012-05-07 11:00:00,21.52,21.67,21.52,21.64,22400.0,14.7844,14.8874,14.7844,14.8668,22400.0
2012-05-07 11:30:00,21.65,21.7,21.59,21.69,17400.0,14.8737,14.908,14.8325,14.9012,17400.0
2012-05-07 12:00:00,21.7,21.72,21.63,21.66,20200.0,14.908,14.9218,14.8599,14.8806,20200.0
2012-05-07 12:30:00,21.66,21.72,21.65,21.68,20500.0,14.8806,14.9218,14.8737,14.8943,20500.0
2012-05-07 13:00:00,21.69,21.84,21.68,21.76,42700.0,14.9012,15.0042,14.8943,14.9493,42700.0
2012-05-07 13:30:00,21.75,21.85,21.75,21.82,40600.0,14.9424,15.0111,14.9424,14.9905,40600.0
2012-05-07 14:00:00,21.83,21.83,21.72,21.75,32600.0,14.9973,14.9973,14.9218,14.9424,32600.0
2012-05-07 14:30:00,21.75,21.78,21.71,21.75,19500.0,14.9424,14.963,14.9149,14.9424,19500.0
2012-05-07 15:00:00,21.76,21.77,21.71,21.72,32100.0,14.9493,14.9561,14.9149,14.9218,32100.0
2012-05-07 15:30:00,21.72,21.76,21.66,21.73,69000.0,14.9218,14.9493,14.8806,14.9286,69000.0
2012-05-08 09:30:00,21.52,21.83,21.49,21.8,22400.0,14.7844,14.9973,14.7638,14.9767,22400.0
2012-05-08 10:00:00,21.8,21.83,21.72,21.77,31000.0,14.9767,14.9973,14.9218,14.9561,31000.0
2012-05-08 10:30:00,21.76,21.77,21.65,21.67,59800.0,14.9493,14.9561,14.8737,14.8874,59800.0
2012-05-08 11:00:00,21.68,21.69,21.49,21.64,25700.0,14.8943,14.9012,14.7638,14.8668,25700.0
2012-05-08 11:30:00,21.62,21.75,21.6,21.67,27500.0,14.8531,14.9424,14.8393,14.8874,27500.0
2012-05-08 12:00:00,21.68,21.69,21.56,21.57,59000.0,14.8943,14.9012,14.8119,14.8187,59000.0
2012-05-08 12:30:00,21.57,21.61,21.48,21.49,18000.0,14.8187,14.8462,14.7569,14.7638,18000.0
2012-05-08 13:00:00,21.5,21.62,21.48,21.62,14400.0,14.7706,14.8531,14.7569,14.8531,14400.0
2012-05-08 13:30:00,21.62,21.68,21.6,21.66,19000.0,14.8531,14.8943,14.8393,14.8806,19000.0
2012-05-08 14:00:00,21.66,21.66,21.56,21.58,15100.0,14.8806,14.8806,14.8119,14.8256,15100.0
2012-05-08 14:30:00,21.59,21.69,21.56,21.67,24200.0,14.8325,14.9012,14.8119,14.8874,24200.0
2012-05-08 15:00:00,21.66,21.83,21.59,21.77,61200.0,14.8806,14.9973,14.8325,14.9561,61200.0
2012-05-08 15:30:00,21.76,21.83,21.73,21.79,84800.0,14.9493,14.9973,14.9286,14.9699,84800.0
2012-05-09 09:30:00,21.42,21.6,21.27,21.36,33700.0,14.7157,14.8393,14.6126,14.6745,33700.0
2012-05-09 10:00:00,21.35,21.4,21.07,21.11,74200.0,14.6676,14.7019,14.4752,14.5027,74200.0
2012-05-09 10:30:00,21.13,21.25,21.1,21.11,33500.0,14.5164,14.5989,14.4958,14.5027,33500.0
2012-05-09 11:00:00,21.13,21.4,21.07,21.34,43900.0,14.5164,14.7019,14.4752,14.6607,43900.0
2012-05-09 11:30:00,21.33,21.4,21.23,21.26,32700.0,14.6538,14.7019,14.5851,14.6058,32700.0
2012-05-09 12:00:00,21.24,21.26,21.17,21.19,22600.0,14.592,14.6058,14.5439,14.5577,22600.0
2012-05-09 12:30:00,21.17,21.23,21.09,21.23,25900.0,14.5439,14.5851,14.489,14.5851,25900.0
2012-05-09 13:00:00,21.23,21.36,21.2,21.27,36600.0,14.5851,14.6745,14.5645,14.6126,36600.0
2012-05-09 13:30:00,21.26,21.38,21.25,21.25,44600.0,14.6058,14.6882,14.5989,14.5989,44600.0
2012-05-09 14:00:00,21.25,21.26,21.17,21.21,33500.0,14.5989,14.6058,14.5439,14.5714,33500.0
2012-05-09 14:30:00,21.21,21.26,21.16,21.19,25600.0,14.5714,14.6058,14.5371,14.5577,25600.0
2012-05-09 15:00:00,21.16,21.28,21.16,21.23,37300.0,14.5371,14.6195,14.5371,14.5851,37300.0
2012-05-09 15:30:00,21.23,21.35,21.22,21.25,82200.0,14.5851,14.6676,14.5783,14.5989,82200.0
2012-05-10 09:30:00,21.54,21.66,21.41,21.53,24000.0,14.7981,14.8806,14.7088,14.7912,24000.0
2012-05-10 10:00:00,21.59,21.65,21.49,21.53,22900.0,14.8325,14.8737,14.7638,14.7912,22900.0
2012-05-10 10:30:00,21.57,21.57,21.34,21.39,11700.0,14.8187,14.8187,14.6607,14.6951,11700.0
2012-05-10 11:00:00,21.4,21.49,21.33,21.49,16200.0,14.7019,14.7638,14.6538,14.7638,16200.0
2012-05-10 11:30:00,21.48,21.56,21.45,21.51,13300.0,14.7569,14.8119,14.7363,14.7775,13300.0
2012-05-10 12:00:00,21.51,21.58,21.43,21.54,11400.0,14.7775,14.8256,14.7225,14.7981,11400.0
2012-05-10 12:30:00,21.54,21.66,21.51,21.64,14600.0,14.7981,14.8806,14.7775,14.8668,14600.0
2012-05-10 13:00:00,21.65,21.69,21.59,21.65,17500.0,14.8737,14.9012,14.8325,14.8737,17500.0
2012-05-10 13:30:00,21.63,21.66,21.52,21.52,13900.0,14.8599,14.8806,14.7844,14.7844,13900.0
2012-05-10 14:00:00,21.54,21.64,21.54,21.62,22400.0,14.7981,14.8668,14.7981,14.8531,22400.0
2012-05-10 14:30:00,21.63,21.63,21.55,21.62,24800.0,14.8599,14.8599,14.805,14.8531,24800.0
2012-05-10 15:00:00,21.62,21.65,21.57,21.62,32800.0,14.8531,14.8737,14.8187,14.8531,32800.0
2012-05-10 15:30:00,21.62,21.65,21.51,21.61,71400.0,14.8531,14.8737,14.7775,14.8462,71400.0
2012-05-11 09:30:00,21.31,21.65,21.16,21.52,27000.0,14.6401,14.8737,14.5371,14.7844,27000.0
2012-05-11 10:00:00,21.55,21.64,21.41,21.6,26400.0,14.805,14.8668,14.7088,14.8393,26400.0
2012-05-11 10:30:00,21.61,21.69,21.53,21.54,21100.0,14.8462,14.9012,14.7912,14.7981,21100.0
2012-05-11 11:00:00,21.55,21.62,21.47,21.56,27100.0,14.805,14.8531,14.75,14.8119,27100.0
2012-05-11 11:30:00,21.58,21.61,21.45,21.49,10600.0,14.8256,14.8462,14.7363,14.7638,10600.0
2012-05-11 12:00:00,21.5,21.54,21.46,21.49,9900.0,14.7706,14.7981,14.7432,14.7638,9900.0
2012-05-11 12:30:00,21.49,21.54,21.45,21.46,9600.0,14.7638,14.7981,14.7363,14.7432,9600.0
2012-05-11 13:00:00,21.45,21.46,21.35,21.37,41300.0,14.7363,14.7432,14.6676,14.6813,41300.0
2012-05-11 13:30:00,21.42,21.46,21.39,21.43,6700.0,14.7157,14.7432,14.6951,14.7225,6700.0
2012-05-11 14:00:00,21.44,21.46,21.39,21.4,7800.0,14.7294,14.7432,14.6951,14.7019,7800.0
2012-05-11 14:30:00,21.4,21.43,21.35,21.39,13200.0,14.7019,14.7225,14.6676,14.6951,13200.0
2012-05-11 15:00:00,21.37,21.46,21.32,21.4,18200.0,14.6813,14.7432,14.647,14.7019,18200.0
2012-05-11 15:30:00,21.38,21.46,21.32,21.43,84500.0,14.6882,14.7432,14.647,14.7225,84500.0
2012-05-14 09:30:00,21.1,21.27,21.04,21.06,26000.0,14.4958,14.6126,14.4546,14.4684,26000.0
2012-05-14 10:00:00,21.05,21.15,20.96,20.98,43800.0,14.4615,14.5302,14.3997,14.4134,43800.0
2012-05-14 10:30:00,20.99,21.15,20.95,21.14,31400.0,14.4203,14.5302,14.3928,14.5233,31400.0
2012-05-14 11:00:00,21.13,21.26,21.06,21.2,32200.0,14.5164,14.6058,14.4684,14.5645,32200.0
2012-05-14 11:30:00,21.19,21.33,21.19,21.33,55800.0,14.5577,14.6538,14.5577,14.6538,55800.0
2012-05-14 12:00:00,21.31,21.37,21.31,21.36,25800.0,14.6401,14.6813,14.6401,14.6745,25800.0
2012-05-14 12:30:00,21.35,21.44,21.34,21.42,29300.0,14.6676,14.7294,14.6607,14.7157,29300.0
2012-05-14 13:00:00,21.42,21.46,21.39,21.43,45900.0,14.7157,14.7432,14.6951,14.7225,45900.0
2012-05-14 13:30:00,21.44,21.55,21.43,21.51,36600.0,14.7294,14.805,14.7225,14.7775,36600.0
2012-05-14 14:00:00,21.52,21.59,21.52,21.54,30200.0,14.7844,14.8325,14.7844,14.7981,30200.0
2012-05-14 14:30:00,21.56,21.57,21.37,21.4,46100.0,14.8119,14.8187,14.6813,14.7019,46100.0
2012-05-14 15:00:00,21.41,21.41,21.31,21.32,59500.0,14.7088,14.7088,14.6401,14.647,59500.0
2012-05-14 15:30:00,21.32,21.38,21.28,21.3,92300.0,14.647,14.6882,14.6195,14.6332,92300.0
2012-05-15 09:30:00,21.26,21.45,21.22,21.39,17000.0,14.6058,14.7363,14.5783,14.6951,17000.0
2012-05-15 10:00:00,21.39,21.46,21.28,21.46,11600.0,14.6951,14.7432,14.6195,14.7432,11600.0
2012-05-15 10:30:00,21.44,21.51,21.42,21.45,12100.0,14.7294,14.7775,14.7157,14.7363,12100.0
2012-05-15 11:00:00,21.44,21.44,21.15,21.15,15400.0,14.7294,14.7294,14.5302,14.5302,15400.0
2012-05-15 11:30:00,21.17,21.43,21.17,21.36,15000.0,14.5439,14.7225,14.5439,14.6745,15000.0
2012-05-15 12:00:00,21.38,21.46,21.37,21.4,28400.0,14.6882,14.7432,14.6813,14.7019,28400.0
2012-05-15 12:30:00,21.38,21.46,21.38,21.42,17600.0,14.6882,14.7432,14.6882,14.7157,17600.0
2012-05-15 13:00:00,21.42,21.45,21.41,21.42,19400.0,14.7157,14.7363,14.7088,14.7157,19400.0
2012-05-15 13:30:00,21.41,21.42,21.27,21.34,20000.0,14.7088,14.7157,14.6126,14.6607,20000.0
2012-05-15 14:00:00,21.34,21.37,21.25,21.26,40400.0,14.6607,14.6813,14.5989,14.6058,40400.0
2012-05-15 14:30:00,21.26,21.29,21.19,21.24,25600.0,14.6058,14.6264,14.5577,14.592,25600.0
2012-05-15 15:00:00,21.22,21.22,21.05,21.07,34800.0,14.5783,14.5783,14.4615,14.4752,34800.0
2012-05-15 15:30:00,21.07,21.17,21.07,21.1,67800.0,14.4752,14.5439,14.4752,14.4958,67800.0
2012-05-16 09:30:00,21.18,21.41,21.09,21.39,42500.0,14.5508,14.7088,14.489,14.6951,42500.0
2012-05-16 10:00:00,21.39,21.5,21.27,21.4,24900.0,14.6951,14.7706,14.6126,14.7019,24900.0
2012-05-16 10:30:00,21.42,21.45,21.18,21.18,21400.0,14.7157,14.7363,14.5508,14.5508,21400.0
2012-05-16 11:00:00,21.19,21.2,21.02,21.12,36400.0,14.5577,14.5645,14.4409,14.5096,36400.0
2012-05-16 11:30:00,21.15,21.15,21.05,21.14,13500.0,14.5302,14.5302,14.4615,14.5233,13500.0
2012-05-16 12:00:00,21.14,21.17,20.99,21.06,32800.0,14.5233,14.5439,14.4203,14.4684,32800.0
2012-05-16 12:30:00,21.06,21.13,20.98,20.99,28600.0,14.4684,14.5164,14.4134,14.4203,28600.0
2012-05-16 13:00:00,20.97,21.0,20.94,20.94,7800.0,14.4065,14.4271,14.3859,14.3859,7800.0
2012-05-16 13:30:00,20.93,20.93,20.84,20.87,36500.0,14.379,14.379,14.3172,14.3378,36500.0
2012-05-16 14:00:00,20.94,20.99,20.79,20.8,19600.0,14.3859,14.4203,14.2829,14.2897,19600.0
2012-05-16 14:30:00,20.8,20.83,20.72,20.74,46000.0,14.2897,14.3103,14.2348,14.2485,46000.0
2012-05-16 15:00:00,20.71,20.75,20.62,20.62,25500.0,14.2279,14.2554,14.1661,14.1661,25500.0
2012-05-16 15:30:00,20.62,20.69,20.51,20.52,158800.0,14.1661,14.2142,14.0905,14.0974,158800.0
2012-05-17 09:30:00,20.56,20.74,20.38,20.43,30500.0,14.1248,14.2485,14.0012,14.0355,30500.0
2012-05-17 10:00:00,20.41,20.48,20.29,20.39,37800.0,14.0218,14.0699,13.9394,14.0081,37800.0
2012-05-17 10:30:00,20.38,20.48,20.3,20.36,82100.0,14.0012,14.0699,13.9462,13.9874,82100.0
2012-05-17 11:00:00,20.37,20.38,20.23,20.28,36400.0,13.9943,14.0012,13.8981,13.9325,36400.0
2012-05-17 11:30:00,20.27,20.3,20.17,20.21,65200.0,13.9256,13.9462,13.8569,13.8844,65200.0
2012-05-17 12:00:00,20.2,20.2,20.05,20.14,57400.0,13.8775,13.8775,13.7745,13.8363,57400.0
2012-05-17 12:30:00,20.13,20.18,19.99,20.0,73600.0,13.8294,13.8638,13.7333,13.7401,73600.0
2012-05-17 13:00:00,20.01,20.2,20.0,20.2,88400.0,13.747,13.8775,13.7401,13.8775,88400.0
2012-05-17 13:30:00,20.19,20.23,20.14,20.16,80800.0,13.8707,13.8981,13.8363,13.85,80800.0
2012-05-17 14:00:00,20.16,20.23,20.13,20.2,46700.0,13.85,13.8981,13.8294,13.8775,46700.0
2012-05-17 14:30:00,20.2,20.21,20.08,20.2,52900.0,13.8775,13.8844,13.7951,13.8775,52900.0
2012-05-17 15:00:00,20.2,20.22,20.13,20.14,57600.0,13.8775,13.8913,13.8294,13.8363,57600.0
2012-05-17 15:30:00,20.12,20.13,19.98,19.99,118900.0,13.8226,13.8294,13.7264,13.7333,118900.0
2012-05-18 09:30:00,19.97,20.2,19.97,20.15,104200.0,13.7195,13.8775,13.7195,13.8432,104200.0
2012-05-18 10:00:00,20.14,20.18,20.05,20.09,39000.0,13.8363,13.8638,13.7745,13.802,39000.0
2012-05-18 10:30:00,20.09,20.2,20.07,20.13,23100.0,13.802,13.8775,13.7882,13.8294,23100.0
2012-05-18 11:00:00,20.14,20.19,20.09,20.11,25300.0,13.8363,13.8707,13.802,13.8157,25300.0
2012-05-18 11:30:00,20.12,20.15,19.87,19.94,31900.0,13.8226,13.8432,13.6508,13.6989,31900.0
2012-05-18 12:00:00,19.97,20.13,19.96,20.13,20000.0,13.7195,13.8294,13.7126,13.8294,20000.0
2012-05-18 12:30:00,20.14,20.19,20.1,20.19,14000.0,13.8363,13.8707,13.8088,13.8707,14000.0
2012-05-18 13:00:00,20.18,20.18,20.09,20.13,10400.0,13.8638,13.8638,13.802,13.8294,10400.0
2012-05-18 13:30:00,20.14,20.14,20.02,20.03,18300.0,13.8363,13.8363,13.7539,13.7607,18300.0
2012-05-18 14:00:00,20.05,20.07,19.97,20.03,36100.0,13.7745,13.7882,13.7195,13.7607,36100.0
2012-05-18 14:30:00,20.01,20.01,19.92,19.96,16000.0,13.747,13.747,13.6852,13.7126,16000.0
2012-05-18 15:00:00,19.94,20.0,19.89,19.9,37200.0,13.6989,13.7401,13.6646,13.6714,37200.0
2012-05-18 15:30:00,19.89,19.9,19.77,19.84,93500.0,13.6646,13.6714,13.5821,13.6302,93500.0
2012-05-21 09:30:00,19.92,20.0,19.82,19.99,33400.0,13.6852,13.7401,13.6165,13.7333,33400.0
2012-05-21 10:00:00,19.98,20.1,19.94,20.09,88200.0,13.7264,13.8088,13.6989,13.802,88200.0
2012-05-21 10:30:00,20.11,20.21,20.07,20.2,30200.0,13.8157,13.8844,13.7882,13.8775,30200.0
2012-05-21 11:00:00,20.22,20.22,20.06,20.1,42500.0,13.8913,13.8913,13.7813,13.8088,42500.0
2012-05-21 11:30:00,20.1,20.15,20.05,20.07,15300.0,13.8088,13.8432,13.7745,13.7882,15300.0
2012-05-21 12:00:00,20.07,20.19,20.02,20.15,52300.0,13.7882,13.8707,13.7539,13.8432,52300.0
2012-05-21 12:30:00,20.15,20.2,20.06,20.06,50800.0,13.8432,13.8775,13.7813,13.7813,50800.0
2012-05-21 13:00:00,20.06,20.16,20.05,20.11,35100.0,13.7813,13.85,13.7745,13.8157,35100.0
2012-05-21 13:30:00,20.12,20.2,20.09,20.15,54700.0,13.8226,13.8775,13.802,13.8432,54700.0
2012-05-21 14:00:00,20.15,20.21,20.12,20.16,24200.0,13.8432,13.8844,13.8226,13.85,24200.0
2012-05-21 14:30:00,20.18,20.24,20.15,20.2,19500.0,13.8638,13.905,13.8432,13.8775,19500.0
2012-05-21 15:00:00,20.22,20.32,20.21,20.3,59700.0,13.8913,13.96,13.8844,13.9462,59700.0
2012-05-21 15:30:00,20.29,20.37,20.26,20.36,150400.0,13.9394,13.9943,13.9187,13.9874,150400.0
2012-05-22 09:30:00,20.36,20.57,20.36,20.48,12600.0,13.9874,14.1317,13.9874,14.0699,12600.0
2012-05-22 10:00:00,20.51,20.76,20.5,20.64,23500.0,14.0905,14.2622,14.0836,14.1798,23500.0
2012-05-22 10:30:00,20.65,20.67,20.55,20.66,23900.0,14.1867,14.2004,14.118,14.1935,23900.0
2012-05-22 11:00:00,20.66,20.69,20.54,20.6,15800.0,14.1935,14.2142,14.1111,14.1523,15800.0
2012-05-22 11:30:00,20.57,20.6,20.54,20.54,22200.0,14.1317,14.1523,14.1111,14.1111,22200.0
2012-05-22 12:00:00,20.54,20.55,20.39,20.4,46500.0,14.1111,14.118,14.0081,14.0149,46500.0
2012-05-22 12:30:00,20.4,20.42,20.37,20.39,51100.0,14.0149,14.0287,13.9943,14.0081,51100.0
2012-05-22 13:00:00,20.4,20.43,20.38,20.4,39900.0,14.0149,14.0355,14.0012,14.0149,39900.0
2012-05-22 13:30:00,20.4,20.43,20.28,20.29,66800.0,14.0149,14.0355,13.9325,13.9394,66800.0
2012-05-22 14:00:00,20.29,20.36,20.26,20.35,77100.0,13.9394,13.9874,13.9187,13.9806,77100.0
2012-05-22 14:30:00,20.34,20.37,20.3,20.34,97500.0,13.9737,13.9943,13.9462,13.9737,97500.0
2012-05-22 15:00:00,20.34,20.36,20.09,20.09,149700.0,13.9737,13.9874,13.802,13.802,149700.0
2012-05-22 15:30:00,20.08,20.11,19.98,20.06,257800.0,13.7951,13.8157,13.7264,13.7813,257800.0
2012-05-23 09:30:00,19.84,19.95,19.63,19.8,75000.0,13.6302,13.7058,13.4859,13.6027,75000.0
2012-05-23 10:00:00,19.83,19.91,19.67,19.78,49800.0,13.6233,13.6783,13.5134,13.589,49800.0
2012-05-23 10:30:00,19.75,19.8,19.68,19.69,53000.0,13.5684,13.6027,13.5203,13.5272,53000.0
2012-05-23 11:00:00,19.68,19.87,19.68,19.82,35900.0,13.5203,13.6508,13.5203,13.6165,35900.0
2012-05-23 11:30:00,19.84,19.87,19.72,19.75,24200.0,13.6302,13.6508,13.5478,13.5684,24200.0
2012-05-23 12:00:00,19.74,19.76,19.66,19.7,28500.0,13.5615,13.5752,13.5065,13.534,28500.0
2012-05-23 12:30:00,19.7,19.73,19.68,19.7,20100.0,13.534,13.5546,13.5203,13.534,20100.0
2012-05-23 13:00:00,19.71,19.84,19.69,19.82,47300.0,13.5409,13.6302,13.5272,13.6165,47300.0
2012-05-23 13:30:00,19.82,19.94,19.74,19.94,132500.0,13.6165,13.6989,13.5615,13.6989,132500.0
2012-05-23 14:00:00,19.94,19.94,19.75,19.75,27100.0,13.6989,13.6989,13.5684,13.5684,27100.0
2012-05-23 14:30:00,19.74,20.02,19.74,20.01,30700.0,13.5615,13.7539,13.5615,13.747,30700.0
2012-05-23 15:00:00,20.0,20.13,19.95,20.1,51700.0,13.7401,13.8294,13.7058,13.8088,51700.0
2012-05-23 15:30:00,20.1,20.35,20.1,20.24,118500.0,13.8088,13.9806,13.8088,13.905,118500.0
2012-05-24 09:30:00,20.31,20.33,19.99,20.08,42400.0,13.9531,13.9668,13.7333,13.7951,42400.0
2012-05-24 10:00:00,20.09,20.13,19.98,20.1,41200.0,13.802,13.8294,13.7264,13.8088,41200.0
2012-05-24 10:30:00,20.1,20.21,20.1,20.19,29800.0,13.8088,13.8844,13.8088,13.8707,29800.0
2012-05-24 11:00:00,20.19,20.24,20.16,20.19,46400.0,13.8707,13.905,13.85,13.8707,46400.0
2012-05-24 11:30:00,20.2,20.2,20.07,20.07,13500.0,13.8775,13.8775,13.7882,13.7882,13500.0
2012-05-24 12:00:00,20.08,20.08,19.99,20.01,19500.0,13.7951,13.7951,13.7333,13.747,19500.0
2012-05-24 12:30:00,20.04,20.13,20.04,20.11,11200.0,13.7676,13.8294,13.7676,13.8157,11200.0
2012-05-24 13:00:00,20.1,20.2,20.06,20.06,14100.0,13.8088,13.8775,13.7813,13.7813,14100.0
2012-05-24 13:30:00,20.05,20.11,19.98,19.99,17100.0,13.7745,13.8157,13.7264,13.7333,17100.0
2012-05-24 14:00:00,19.99,20.03,19.92,19.98,19800.0,13.7333,13.7607,13.6852,13.7264,19800.0
2012-05-24 14:30:00,19.99,20.08,19.99,20.05,21700.0,13.7333,13.7951,13.7333,13.7745,21700.0
2012-05-24 15:00:00,20.06,20.26,20.06,20.23,37600.0,13.7813,13.9187,13.7813,13.8981,37600.0
2012-05-24 15:30:00,20.22,20.32,20.17,20.32,136900.0,13.8913,13.96,13.8569,13.96,136900.0
2012-05-25 09:30:00,20.29,20.33,20.22,20.26,15000.0,13.9394,13.9668,13.8913,13.9187,15000.0
2012-05-25 10:00:00,20.29,20.35,20.22,20.33,31400.0,13.9394,13.9806,13.8913,13.9668,31400.0
2012-05-25 10:30:00,20.33,20.36,20.27,20.34,9200.0,13.9668,13.9874,13.9256,13.9737,9200.0
2012-05-25 11:00:00,20.36,20.41,20.33,20.41,15000.0,13.9874,14.0218,13.9668,14.0218,15000.0
2012-05-25 11:30:00,20.41,20.45,20.37,20.42,20300.0,14.0218,14.0493,13.9943,14.0287,20300.0
2012-05-25 12:00:00,20.42,20.42,20.37,20.37,12700.0,14.0287,14.0287,13.9943,13.9943,12700.0
2012-05-25 12:30:00,20.37,20.39,20.32,20.32,8100.0,13.9943,14.0081,13.96,13.96,8100.0
2012-05-25 13:00:00,20.32,20.37,20.3,20.33,6700.0,13.96,13.9943,13.9462,13.9668,6700.0
2012-05-25 13:30:00,20.34,20.36,20.28,20.29,12000.0,13.9737,13.9874,13.9325,13.9394,12000.0
2012-05-25 14:00:00,20.29,20.29,20.18,20.22,12900.0,13.9394,13.9394,13.8638,13.8913,12900.0
2012-05-25 14:30:00,20.22,20.22,20.15,20.18,12200.0,13.8913,13.8913,13.8432,13.8638,12200.0
2012-05-25 15:00:00,20.18,20.24,20.16,20.21,23800.0,13.8638,13.905,13.85,13.8844,23800.0
2012-05-25 15:30:00,20.2,20.27,20.18,20.24,77300.0,13.8775,13.9256,13.8638,13.905,77300.0
2012-05-29 09:30:00,20.49,20.55,20.3,20.47,14600.0,14.0768,14.118,13.9462,14.063,14600.0
2012-05-29 10:00:00,20.47,20.54,20.43,20.5,33200.0,14.063,14.1111,14.0355,14.0836,33200.0
2012-05-29 10:30:00,20.52,20.56,20.45,20.49,20100.0,14.0974,14.1248,14.0493,14.0768,20100.0
2012-05-29 11:00:00,20.48,20.5,20.46,20.49,8100.0,14.0699,14.0836,14.0561,14.0768,8100.0
2012-05-29 11:30:00,20.48,20.49,20.33,20.35,27200.0,14.0699,14.0768,13.9668,13.9806,27200.0
2012-05-29 12:00:00,20.33,20.33,20.24,20.25,20200.0,13.9668,13.9668,13.905,13.9119,20200.0
2012-05-29 12:30:00,20.26,20.29,20.23,20.24,16300.0,13.9187,13.9394,13.8981,13.905,16300.0
2012-05-29 13:00:00,20.25,20.26,20.22,20.22,10900.0,13.9119,13.9187,13.8913,13.8913,10900.0
2012-05-29 13:30:00,20.22,20.22,20.15,20.18,11000.0,13.8913,13.8913,13.8432,13.8638,11000.0
2012-05-29 14:00:00,20.2,20.25,20.17,20.22,21900.0,13.8775,13.9119,13.8569,13.8913,21900.0
2012-05-29 14:30:00,20.24,20.27,20.22,20.25,22500.0,13.905,13.9256,13.8913,13.9119,22500.0
2012-05-29 15:00:00,20.26,20.32,20.23,20.28,52500.0,13.9187,13.96,13.8981,13.9325,52500.0
2012-05-29 15:30:00,20.28,20.38,20.26,20.35,117400.0,13.9325,14.0012,13.9187,13.9806,117400.0
2012-05-30 09:30:00,20.14,20.22,20.07,20.2,15600.0,13.8363,13.8913,13.7882,13.8775,15600.0
2012-05-30 10:00:00,20.2,20.22,20.11,20.21,41900.0,13.8775,13.8913,13.8157,13.8844,41900.0
2012-05-30 10:30:00,20.21,20.23,20.08,20.1,44800.0,13.8844,13.8981,13.7951,13.8088,44800.0
2012-05-30 11:00:00,20.09,20.15,20.09,20.15,26000.0,13.802,13.8432,13.802,13.8432,26000.0
2012-05-30 11:30:00,20.15,20.15,20.07,20.08,12900.0,13.8432,13.8432,13.7882,13.7951,12900.0
2012-05-30 12:00:00,20.06,20.08,19.92,19.92,24600.0,13.7813,13.7951,13.6852,13.6852,24600.0
2012-05-30 12:30:00,19.91,20.0,19.91,19.98,14500.0,13.6783,13.7401,13.6783,13.7264,14500.0
2012-05-30 13:00:00,20.0,20.0,19.95,19.96,27100.0,13.7401,13.7401,13.7058,13.7126,27100.0
2012-05-30 13:30:00,19.96,20.02,19.96,19.99,31100.0,13.7126,13.7539,13.7126,13.7333,31100.0
2012-05-30 14:00:00,20.0,20.05,19.95,19.98,20600.0,13.7401,13.7745,13.7058,13.7264,20600.0
2012-05-30 14:30:00,20.0,20.02,19.92,19.94,31900.0,13.7401,13.7539,13.6852,13.6989,31900.0
2012-05-30 15:00:00,19.93,19.93,19.83,19.85,81400.0,13.692,13.692,13.6233,13.6371,81400.0
2012-05-30 15:30:00,19.86,19.89,19.82,19.88,96800.0,13.6439,13.6646,13.6165,13.6577,96800.0
2012-05-31 09:30:00,19.97,20.01,19.87,19.89,67400.0,13.7195,13.747,13.6508,13.6646,67400.0
2012-05-31 10:00:00,19.89,19.89,19.74,19.8,45600.0,13.6646,13.6646,13.5615,13.6027,45600.0
2012-05-31 10:30:00,19.81,19.93,19.81,19.93,18300.0,13.6096,13.692,13.6096,13.692,18300.0
2012-05-31 11:00:00,19.91,19.92,19.85,19.9,25500.0,13.6783,13.6852,13.6371,13.6714,25500.0
2012-05-31 11:30:00,19.91,20.04,19.9,19.97,46800.0,13.6783,13.7676,13.6714,13.7195,46800.0
2012-05-31 12:00:00,19.98,20.17,19.96,20.14,55100.0,13.7264,13.8569,13.7126,13.8363,55100.0
2012-05-31 12:30:00,20.13,20.14,20.06,20.07,27500.0,13.8294,13.8363,13.7813,13.7882,27500.0
2012-05-31 13:00:00,20.09,20.15,20.06,20.08,23500.0,13.802,13.8432,13.7813,13.7951,23500.0
2012-05-31 13:30:00,20.08,20.13,20.02,20.07,31300.0,13.7951,13.8294,13.7539,13.7882,31300.0
2012-05-31 14:00:00,20.07,20.17,20.06,20.09,39600.0,13.7882,13.8569,13.7813,13.802,39600.0
2012-05-31 14:30:00,20.09,20.15,20.05,20.12,30100.0,13.802,13.8432,13.7745,13.8226,30100.0
2012-05-31 15:00:00,20.11,20.36,20.09,20.35,37100.0,13.8157,13.9874,13.802,13.9806,37100.0
2012-05-31 15:30:00,20.36,20.43,20.2,20.27,150400.0,13.9874,14.0355,13.8775,13.9256,150400.0
2012-06-01 09:30:00,19.72,19.83,19.63,19.8,35200.0,13.5478,13.6233,13.4859,13.6027,35200.0
2012-06-01 10:00:00,19.79,19.91,19.65,19.69,35500.0,13.5959,13.6783,13.4997,13.5272,35500.0
2012-06-01 10:30:00,19.68,19.7,19.61,19.62,11000.0,13.5203,13.534,13.4722,13.4791,11000.0
2012-06-01 11:00:00,19.6,19.61,19.55,19.56,15900.0,13.4653,13.4722,13.431,13.4378,15900.0
2012-06-01 11:30:00,19.56,19.58,19.52,19.55,20200.0,13.4378,13.4516,13.4104,13.431,20200.0
2012-06-01 12:00:00,19.54,19.64,19.49,19.52,28600.0,13.4241,13.4928,13.3898,13.4104,28600.0
2012-06-01 12:30:00,19.51,19.51,19.39,19.48,13100.0,13.4035,13.4035,13.3211,13.3829,13100.0
2012-06-01 13:00:00,19.47,19.48,19.3,19.3,24400.0,13.376,13.3829,13.2592,13.2592,24400.0
2012-06-01 13:30:00,19.3,19.33,19.26,19.27,19000.0,13.2592,13.2798,13.2317,13.2386,19000.0
2012-06-01 14:00:00,19.28,19.33,19.2,19.3,32800.0,13.2455,13.2798,13.1905,13.2592,32800.0
2012-06-01 14:30:00,19.29,19.41,19.29,19.4,62000.0,13.2524,13.3348,13.2524,13.3279,62000.0
2012-06-01 15:00:00,19.39,19.4,19.27,19.28,44500.0,13.3211,13.3279,13.2386,13.2455,44500.0
2012-06-01 15:30:00,19.28,19.3,19.18,19.21,98400.0,13.2455,13.2592,13.1768,13.1974,98400.0
2012-06-04 09:30:00,19.24,19.31,19.16,19.19,53000.0,13.218,13.2661,13.163,13.1837,53000.0
2012-06-04 10:00:00,19.19,19.2,19.05,19.15,38700.0,13.1837,13.1905,13.0875,13.1562,38700.0
2012-06-04 10:30:00,19.17,19.29,19.11,19.28,26900.0,13.1699,13.2524,13.1287,13.2455,26900.0
2012-06-04 11:00:00,19.28,19.31,19.16,19.16,41400.0,13.2455,13.2661,13.163,13.163,41400.0
2012-06-04 11:30:00,19.16,19.18,19.05,19.08,38900.0,13.163,13.1768,13.0875,13.1081,38900.0
2012-06-04 12:00:00,19.07,19.12,18.97,18.97,29500.0,13.1012,13.1356,13.0325,13.0325,29500.0
2012-06-04 12:30:00,18.97,19.05,18.96,19.05,27500.0,13.0325,13.0875,13.0256,13.0875,27500.0
2012-06-04 13:00:00,19.05,19.14,19.02,19.06,34300.0,13.0875,13.1493,13.0669,13.0943,34300.0
2012-06-04 13:30:00,19.05,19.09,18.99,19.04,29900.0,13.0875,13.1149,13.0462,13.0806,29900.0
2012-06-04 14:00:00,19.04,19.14,19.02,19.13,31000.0,13.0806,13.1493,13.0669,13.1424,31000.0
2012-06-04 14:30:00,19.13,19.25,19.09,19.12,34000.0,13.1424,13.2249,13.1149,13.1356,34000.0
2012-06-04 15:00:00,19.12,19.15,19.01,19.07,37600.0,13.1356,13.1562,13.06,13.1012,37600.0
2012-06-04 15:30:00,19.07,19.12,19.01,19.08,84500.0,13.1012,13.1356,13.06,13.1081,84500.0
2012-06-05 09:30:00,18.99,19.22,18.88,19.2,21700.0,13.0462,13.2043,12.9707,13.1905,21700.0
2012-06-05 10:00:00,19.23,19.33,19.22,19.24,10800.0,13.2111,13.2798,13.2043,13.218,10800.0
2012-06-05 10:30:00,19.22,19.25,19.03,19.09,24000.0,13.2043,13.2249,13.0737,13.1149,24000.0
2012-06-05 11:00:00,19.09,19.18,19.09,19.11,12800.0,13.1149,13.1768,13.1149,13.1287,12800.0
2012-06-05 11:30:00,19.11,19.16,19.03,19.05,20500.0,13.1287,13.163,13.0737,13.0875,20500.0
2012-06-05 12:00:00,19.05,19.12,19.03,19.06,17500.0,13.0875,13.1356,13.0737,13.0943,17500.0
2012-06-05 12:30:00,19.08,19.16,19.07,19.14,27600.0,13.1081,13.163,13.1012,13.1493,27600.0
2012-06-05 13:00:00,19.14,19.15,19.09,19.13,15800.0,13.1493,13.1562,13.1149,13.1424,15800.0
2012-06-05 13:30:00,19.13,19.17,19.13,19.15,11400.0,13.1424,13.1699,13.1424,13.1562,11400.0
2012-06-05 14:00:00,19.16,19.16,19.1,19.11,19600.0,13.163,13.163,13.1218,13.1287,19600.0
2012-06-05 14:30:00,19.1,19.13,19.09,19.12,27100.0,13.1218,13.1424,13.1149,13.1356,27100.0
2012-06-05 15:00:00,19.13,19.15,19.08,19.09,29300.0,13.1424,13.1562,13.1081,13.1149,29300.0
2012-06-05 15:30:00,19.1,19.13,19.08,19.1,65000.0,13.1218,13.1424,13.1081,13.1218,65000.0
2012-06-06 09:30:00,19.29,19.37,19.09,19.15,36300.0,13.2524,13.3073,13.1149,13.1562,36300.0
2012-06-06 10:00:00,19.16,19.24,19.15,19.18,28400.0,13.163,13.218,13.1562,13.1768,28400.0
2012-06-06 10:30:00,19.18,19.23,19.16,19.19,29800.0,13.1768,13.2111,13.163,13.1837,29800.0
2012-06-06 11:00:00,19.19,19.25,19.16,19.23,45200.0,13.1837,13.2249,13.163,13.2111,45200.0
2012-06-06 11:30:00,19.23,19.24,19.16,19.18,57000.0,13.2111,13.218,13.163,13.1768,57000.0
2012-06-06 12:00:00,19.18,19.21,19.16,19.18,33900.0,13.1768,13.1974,13.163,13.1768,33900.0
2012-06-06 12:30:00,19.19,19.23,19.16,19.17,24900.0,13.1837,13.2111,13.163,13.1699,24900.0
2012-06-06 13:00:00,19.17,19.18,19.11,19.14,26900.0,13.1699,13.1768,13.1287,13.1493,26900.0
2012-06-06 13:30:00,19.14,19.17,19.12,19.14,25300.0,13.1493,13.1699,13.1356,13.1493,25300.0
2012-06-06 14:00:00,19.15,19.22,19.15,19.19,42200.0,13.1562,13.2043,13.1562,13.1837,42200.0
2012-06-06 14:30:00,19.2,19.28,19.19,19.27,21700.0,13.1905,13.2455,13.1837,13.2386,21700.0
2012-06-06 15:00:00,19.27,19.29,19.19,19.25,50800.0,13.2386,13.2524,13.1837,13.2249,50800.0
2012-06-06 15:30:00,19.26,19.42,19.22,19.41,111500.0,13.2317,13.3417,13.2043,13.3348,111500.0
2012-06-07 09:30:00,19.69,19.85,19.69,19.79,27200.0,13.5272,13.6371,13.5272,13.5959,27200.0
2012-06-07 10:00:00,19.8,19.81,19.5,19.67,28600.0,13.6027,13.6096,13.3966,13.5134,28600.0
2012-06-07 10:30:00,19.67,19.7,19.54,19.54,8200.0,13.5134,13.534,13.4241,13.4241,8200.0
2012-06-07 11:00:00,19.52,19.65,19.52,19.63,9700.0,13.4104,13.4997,13.4104,13.4859,9700.0
2012-06-07 11:30:00,19.63,19.75,19.63,19.75,10600.0,13.4859,13.5684,13.4859,13.5684,10600.0
2012-06-07 12:00:00,19.74,19.82,19.7,19.8,13700.0,13.5615,13.6165,13.534,13.6027,13700.0
2012-06-07 12:30:00,19.79,19.84,19.77,19.8,9800.0,13.5959,13.6302,13.5821,13.6027,9800.0
2012-06-07 13:00:00,19.79,19.94,19.79,19.94,18700.0,13.5959,13.6989,13.5959,13.6989,18700.0
2012-06-07 13:30:00,19.94,19.96,19.83,19.84,11500.0,13.6989,13.7126,13.6233,13.6302,11500.0
2012-06-07 14:00:00,19.85,19.91,19.84,19.89,13700.0,13.6371,13.6783,13.6302,13.6646,13700.0
2012-06-07 14:30:00,19.88,19.93,19.85,19.91,13100.0,13.6577,13.692,13.6371,13.6783,13100.0
2012-06-07 15:00:00,19.92,19.92,19.79,19.79,29300.0,13.6852,13.6852,13.5959,13.5959,29300.0
2012-06-07 15:30:00,19.79,19.8,19.67,19.68,61900.0,13.5959,13.6027,13.5134,13.5203,61900.0
2012-06-08 09:30:00,19.6,19.78,19.45,19.53,22800.0,13.4653,13.589,13.3623,13.4172,22800.0
2012-06-08 10:00:00,19.52,19.73,19.5,19.73,54300.0,13.4104,13.5546,13.3966,13.5546,54300.0
2012-06-08 10:30:00,19.71,19.93,19.71,19.93,15100.0,13.5409,13.692,13.5409,13.692,15100.0
2012-06-08 11:00:00,19.91,19.96,19.82,19.86,25100.0,13.6783,13.7126,13.6165,13.6439,25100.0
2012-06-08 11:30:00,19.86,19.98,19.86,19.94,16500.0,13.6439,13.7264,13.6439,13.6989,16500.0
2012-06-08 12:00:00,19.94,20.1,19.93,20.1,24700.0,13.6989,13.8088,13.692,13.8088,24700.0
2012-06-08 12:30:00,20.1,20.19,20.1,20.19,28700.0,13.8088,13.8707,13.8088,13.8707,28700.0
2012-06-08 13:00:00,20.2,20.22,20.12,20.14,44600.0,13.8775,13.8913,13.8226,13.8363,44600.0
2012-06-08 13:30:00,20.14,20.18,20.08,20.18,25300.0,13.8363,13.8638,13.7951,13.8638,25300.0
2012-06-08 14:00:00,20.18,20.2,20.13,20.15,53000.0,13.8638,13.8775,13.8294,13.8432,53000.0
2012-06-08 14:30:00,20.16,20.21,20.13,20.13,16900.0,13.85,13.8844,13.8294,13.8294,16900.0
2012-06-08 15:00:00,20.13,20.17,20.09,20.09,60400.0,13.8294,13.8569,13.802,13.802,60400.0
2012-06-08 15:30:00,20.09,20.18,20.09,20.16,135000.0,13.802,13.8638,13.802,13.85,135000.0
2012-06-11 09:30:00,20.4,20.45,20.2,20.4,68000.0,14.0149,14.0493,13.8775,14.0149,68000.0
2012-06-11 10:00:00,20.4,20.47,20.4,20.42,72100.0,14.0149,14.063,14.0149,14.0287,72100.0
2012-06-11 10:30:00,20.41,20.48,20.34,20.4,68300.0,14.0218,14.0699,13.9737,14.0149,68300.0
2012-06-11 11:00:00,20.37,20.4,20.25,20.32,39500.0,13.9943,14.0149,13.9119,13.96,39500.0
2012-06-11 11:30:00,20.31,20.39,20.23,20.31,45100.0,13.9531,14.0081,13.8981,13.9531,45100.0
2012-06-11 12:00:00,20.3,20.34,20.27,20.3,38100.0,13.9462,13.9737,13.9256,13.9462,38100.0
2012-06-11 12:30:00,20.31,20.32,20.25,20.25,25500.0,13.9531,13.96,13.9119,13.9119,25500.0
2012-06-11 13:00:00,20.25,20.26,20.12,20.12,18100.0,13.9119,13.9187,13.8226,13.8226,18100.0
2012-06-11 13:30:00,20.11,20.15,19.99,20.0,23100.0,13.8157,13.8432,13.7333,13.7401,23100.0
2012-06-11 14:00:00,20.0,20.01,19.82,19.86,29200.0,13.7401,13.747,13.6165,13.6439,29200.0
2012-06-11 14:30:00,19.85,19.9,19.8,19.82,25100.0,13.6371,13.6714,13.6027,13.6165,25100.0
2012-06-11 15:00:00,19.83,19.85,19.65,19.65,78100.0,13.6233,13.6371,13.4997,13.4997,78100.0
2012-06-11 15:30:00,19.65,19.74,19.53,19.54,139300.0,13.4997,13.5615,13.4172,13.4241,139300.0
2012-06-12 09:30:00,19.86,19.88,19.58,19.77,72800.0,13.6439,13.6577,13.4516,13.5821,72800.0
2012-06-12 10:00:00,19.78,19.9,19.72,19.76,40700.0,13.589,13.6714,13.5478,13.5752,40700.0
2012-06-12 10:30:00,19.74,19.83,19.66,19.75,54300.0,13.5615,13.6233,13.5065,13.5684,54300.0
2012-06-12 11:00:00,19.77,20.0,19.76,19.94,54900.0,13.5821,13.7401,13.5752,13.6989,54900.0
2012-06-12 11:30:00,19.96,19.96,19.89,19.91,22200.0,13.7126,13.7126,13.6646,13.6783,22200.0
2012-06-12 12:00:00,19.91,19.96,19.87,19.93,31100.0,13.6783,13.7126,13.6508,13.692,31100.0
2012-06-12 12:30:00,19.93,19.97,19.91,19.93,24800.0,13.692,13.7195,13.6783,13.692,24800.0
2012-06-12 13:00:00,19.94,20.09,19.93,20.06,31100.0,13.6989,13.802,13.692,13.7813,31100.0
2012-06-12 13:30:00,20.07,20.14,20.03,20.04,30300.0,13.7882,13.8363,13.7607,13.7676,30300.0
2012-06-12 14:00:00,20.05,20.07,20.0,20.02,38400.0,13.7745,13.7882,13.7401,13.7539,38400.0
2012-06-12 14:30:00,20.02,20.1,20.02,20.06,27300.0,13.7539,13.8088,13.7539,13.7813,27300.0
2012-06-12 15:00:00,20.06,20.1,20.04,20.09,72000.0,13.7813,13.8088,13.7676,13.802,72000.0
2012-06-12 15:30:00,20.09,20.17,20.06,20.17,120900.0,13.802,13.8569,13.7813,13.8569,120900.0
2012-06-13 09:30:00,20.14,20.29,20.05,20.2,28000.0,13.8363,13.9394,13.7745,13.8775,28000.0
2012-06-13 10:00:00,20.18,20.4,20.18,20.34,27200.0,13.8638,14.0149,13.8638,13.9737,27200.0
2012-06-13 10:30:00,20.34,20.55,20.34,20.51,21700.0,13.9737,14.118,13.9737,14.0905,21700.0
2012-06-13 11:00:00,20.49,20.49,20.33,20.36,17300.0,14.0768,14.0768,13.9668,13.9874,17300.0
2012-06-13 11:30:00,20.35,20.43,20.34,20.34,24300.0,13.9806,14.0355,13.9737,13.9737,24300.0
2012-06-13 12:00:00,20.35,20.38,20.27,20.38,24200.0,13.9806,14.0012,13.9256,14.0012,24200.0
2012-06-13 12:30:00,20.39,20.57,20.39,20.48,13600.0,14.0081,14.1317,14.0081,14.0699,13600.0
2012-06-13 13:00:00,20.49,20.57,20.4,20.46,17000.0,14.0768,14.1317,14.0149,14.0561,17000.0
2012-06-13 13:30:00,20.46,20.51,20.42,20.42,19200.0,14.0561,14.0905,14.0287,14.0287,19200.0
2012-06-13 14:00:00,20.42,20.43,20.3,20.35,14300.0,14.0287,14.0355,13.9462,13.9806,14300.0
2012-06-13 14:30:00,20.35,20.35,20.16,20.19,22300.0,13.9806,13.9806,13.85,13.8707,22300.0
2012-06-13 15:00:00,20.18,20.21,20.01,20.03,44700.0,13.8638,13.8844,13.747,13.7607,44700.0
2012-06-13 15:30:00,20.0,20.09,19.9,20.06,113100.0,13.7401,13.802,13.6714,13.7813,113100.0
2012-06-14 09:30:00,20.03,20.37,19.99,20.35,27900.0,13.7607,13.9943,13.7333,13.9806,27900.0
2012-06-14 10:00:00,20.36,20.39,20.33,20.35,12600.0,13.9874,14.0081,13.9668,13.9806,12600.0
2012-06-14 10:30:00,20.36,20.41,20.3,20.4,14900.0,13.9874,14.0218,13.9462,14.0149,14900.0
2012-06-14 11:00:00,20.41,20.42,20.33,20.4,21900.0,14.0218,14.0287,13.9668,14.0149,21900.0
2012-06-14 11:30:00,20.39,20.41,20.34,20.34,14000.0,14.0081,14.0218,13.9737,13.9737,14000.0
2012-06-14 12:00:00,20.35,20.35,20.28,20.3,13800.0,13.9806,13.9806,13.9325,13.9462,13800.0
2012-06-14 12:30:00,20.28,20.37,20.27,20.36,9400.0,13.9325,13.9943,13.9256,13.9874,9400.0
2012-06-14 13:00:00,20.37,20.42,20.33,20.34,11900.0,13.9943,14.0287,13.9668,13.9737,11900.0
2012-06-14 13:30:00,20.35,20.39,20.33,20.36,10600.0,13.9806,14.0081,13.9668,13.9874,10600.0
2012-06-14 14:00:00,20.35,20.36,20.27,20.3,18000.0,13.9806,13.9874,13.9256,13.9462,18000.0
2012-06-14 14:30:00,20.29,20.29,20.12,20.12,25700.0,13.9394,13.9394,13.8226,13.8226,25700.0
2012-06-14 15:00:00,20.12,20.45,20.12,20.26,58100.0,13.8226,14.0493,13.8226,13.9187,58100.0
2012-06-14 15:30:00,20.26,20.5,20.26,20.39,102200.0,13.9187,14.0836,13.9187,14.0081,102200.0
2012-06-15 09:30:00,20.4,20.52,20.26,20.47,243100.0,14.0149,14.0974,13.9187,14.063,243100.0
2012-06-15 10:00:00,20.47,20.58,20.32,20.34,10900.0,14.063,14.1386,13.96,13.9737,10900.0
2012-06-15 10:30:00,20.37,20.55,20.33,20.55,10800.0,13.9943,14.118,13.9668,14.118,10800.0
2012-06-15 11:00:00,20.53,20.61,20.52,20.59,21000.0,14.1042,14.1592,14.0974,14.1455,21000.0
2012-06-15 11:30:00,20.61,20.61,20.48,20.54,15100.0,14.1592,14.1592,14.0699,14.1111,15100.0
2012-06-15 12:00:00,20.54,20.55,20.47,20.48,8800.0,14.1111,14.118,14.063,14.0699,8800.0
2012-06-15 12:30:00,20.5,20.53,20.49,20.5,8800.0,14.0836,14.1042,14.0768,14.0836,8800.0
2012-06-15 13:00:00,20.51,20.58,20.5,20.5,25100.0,14.0905,14.1386,14.0836,14.0836,25100.0
2012-06-15 13:30:00,20.5,20.56,20.5,20.54,13600.0,14.0836,14.1248,14.0836,14.1111,13600.0
2012-06-15 14:00:00,20.54,20.59,20.51,20.59,30100.0,14.1111,14.1455,14.0905,14.1455,30100.0
2012-06-15 14:30:00,20.57,20.7,20.56,20.61,30000.0,14.1317,14.221,14.1248,14.1592,30000.0
2012-06-15 15:00:00,20.63,20.63,20.58,20.6,44600.0,14.1729,14.1729,14.1386,14.1523,44600.0
2012-06-15 15:30:00,20.6,20.62,20.57,20.59,131600.0,14.1523,14.1661,14.1317,14.1455,131600.0
2012-06-18 09:30:00,20.4,20.57,20.39,20.54,16300.0,14.0149,14.1317,14.0081,14.1111,16300.0
2012-06-18 10:00:00,20.54,20.71,20.54,20.71,10000.0,14.1111,14.2279,14.1111,14.2279,10000.0
2012-06-18 10:30:00,20.69,20.78,20.6,20.68,9600.0,14.2142,14.276,14.1523,14.2073,9600.0
2012-06-18 11:00:00,20.68,20.69,20.51,20.54,9600.0,14.2073,14.2142,14.0905,14.1111,9600.0
2012-06-18 11:30:00,20.54,20.57,20.46,20.53,10800.0,14.1111,14.1317,14.0561,14.1042,10800.0
2012-06-18 12:00:00,20.53,20.55,20.48,20.55,5200.0,14.1042,14.118,14.0699,14.118,5200.0
2012-06-18 12:30:00,20.56,20.62,20.53,20.53,10900.0,14.1248,14.1661,14.1042,14.1042,10900.0
2012-06-18 13:00:00,20.54,20.6,20.53,20.6,11900.0,14.1111,14.1523,14.1042,14.1523,11900.0
2012-06-18 13:30:00,20.59,20.63,20.55,20.63,25000.0,14.1455,14.1729,14.118,14.1729,25000.0
2012-06-18 14:00:00,20.61,20.64,20.53,20.56,17500.0,14.1592,14.1798,14.1042,14.1248,17500.0
2012-06-18 14:30:00,20.56,20.61,20.53,20.55,15600.0,14.1248,14.1592,14.1042,14.118,15600.0
2012-06-18 15:00:00,20.54,20.58,20.42,20.5,27000.0,14.1111,14.1386,14.0287,14.0836,27000.0
2012-06-18 15:30:00,20.5,20.62,20.48,20.57,152800.0,14.0836,14.1661,14.0699,14.1317,152800.0
2012-06-19 09:30:00,20.82,20.9,20.6,20.82,29600.0,14.3035,14.3584,14.1523,14.3035,29600.0
2012-06-19 10:00:00,20.84,21.0,20.82,20.99,31400.0,14.3172,14.4271,14.3035,14.4203,31400.0
2012-06-19 10:30:00,21.0,21.0,20.9,20.98,33000.0,14.4271,14.4271,14.3584,14.4134,33000.0
2012-06-19 11:00:00,20.99,21.02,20.9,20.95,26800.0,14.4203,14.4409,14.3584,14.3928,26800.0
2012-06-19 11:30:00,20.96,21.12,20.96,21.12,18100.0,14.3997,14.5096,14.3997,14.5096,18100.0
2012-06-19 12:00:00,21.13,21.14,21.05,21.08,10800.0,14.5164,14.5233,14.4615,14.4821,10800.0
2012-06-19 12:30:00,21.08,21.11,21.03,21.07,11200.0,14.4821,14.5027,14.4477,14.4752,11200.0
2012-06-19 13:00:00,21.06,21.16,21.04,21.13,15800.0,14.4684,14.5371,14.4546,14.5164,15800.0
2012-06-19 13:30:00,21.14,21.19,21.13,21.15,13100.0,14.5233,14.5577,14.5164,14.5302,13100.0
2012-06-19 14:00:00,21.14,21.15,21.05,21.05,23400.0,14.5233,14.5302,14.4615,14.4615,23400.0
2012-06-19 14:30:00,21.05,21.08,20.97,21.08,19600.0,14.4615,14.4821,14.4065,14.4821,19600.0
2012-06-19 15:00:00,21.08,21.12,21.04,21.08,37700.0,14.4821,14.5096,14.4546,14.4821,37700.0
2012-06-19 15:30:00,21.1,21.14,21.06,21.1,78600.0,14.4958,14.5233,14.4684,14.4958,78600.0
2012-06-20 09:30:00,21.03,21.13,21.0,21.13,20000.0,14.4477,14.5164,14.4271,14.5164,20000.0
2012-06-20 10:00:00,21.13,21.19,21.09,21.15,10800.0,14.5164,14.5577,14.489,14.5302,10800.0
2012-06-20 10:30:00,21.13,21.13,21.05,21.07,7700.0,14.5164,14.5164,14.4615,14.4752,7700.0
2012-06-20 11:00:00,21.11,21.18,21.11,21.18,5600.0,14.5027,14.5508,14.5027,14.5508,5600.0
2012-06-20 11:30:00,21.17,21.18,21.09,21.1,6000.0,14.5439,14.5508,14.489,14.4958,6000.0
2012-06-20 12:00:00,21.09,21.1,21.02,21.05,23600.0,14.489,14.4958,14.4409,14.4615,23600.0
2012-06-20 12:30:00,21.07,21.22,20.93,21.21,30200.0,14.4752,14.5783,14.379,14.5714,30200.0
2012-06-20 13:00:00,21.23,21.35,21.19,21.26,32700.0,14.5851,14.6676,14.5577,14.6058,32700.0
2012-06-20 13:30:00,21.28,21.28,21.18,21.24,9900.0,14.6195,14.6195,14.5508,14.592,9900.0
2012-06-20 14:00:00,21.24,21.3,21.2,21.23,10800.0,14.592,14.6332,14.5645,14.5851,10800.0
2012-06-20 14:30:00,21.22,21.24,21.02,21.05,40500.0,14.5783,14.592,14.4409,14.4615,40500.0
2012-06-20 15:00:00,21.06,21.06,20.91,21.01,25200.0,14.4684,14.4684,14.3653,14.434,25200.0
2012-06-20 15:30:00,21.02,21.1,20.99,21.1,47800.0,14.4409,14.4958,14.4203,14.4958,47800.0
2012-06-21 09:30:00,21.14,21.22,21.01,21.04,12300.0,14.5233,14.5783,14.434,14.4546,12300.0
2012-06-21 10:00:00,21.04,21.04,20.86,20.86,13200.0,14.4546,14.4546,14.331,14.331,13200.0
2012-06-21 10:30:00,20.86,21.05,20.86,21.04,7100.0,14.331,14.4615,14.331,14.4546,7100.0
2012-06-21 11:00:00,21.03,21.03,20.83,20.83,23100.0,14.4477,14.4477,14.3103,14.3103,23100.0
2012-06-21 11:30:00,20.85,20.85,20.72,20.76,9400.0,14.3241,14.3241,14.2348,14.2622,9400.0
2012-06-21 12:00:00,20.78,20.82,20.61,20.62,16300.0,14.276,14.3035,14.1592,14.1661,16300.0
2012-06-21 12:30:00,20.61,20.68,20.6,20.66,6400.0,14.1592,14.2073,14.1523,14.1935,6400.0
2012-06-21 13:00:00,20.66,20.67,20.59,20.6,14100.0,14.1935,14.2004,14.1455,14.1523,14100.0
2012-06-21 13:30:00,20.59,20.6,20.51,20.56,12300.0,14.1455,14.1523,14.0905,14.1248,12300.0
2012-06-21 14:00:00,20.55,20.56,20.47,20.51,14100.0,14.118,14.1248,14.063,14.0905,14100.0
2012-06-21 14:30:00,20.52,20.65,20.5,20.64,10400.0,14.0974,14.1867,14.0836,14.1798,10400.0
2012-06-21 15:00:00,20.65,20.65,20.52,20.61,23600.0,14.1867,14.1867,14.0974,14.1592,23600.0
2012-06-21 15:30:00,20.61,20.63,20.48,20.5,63400.0,14.1592,14.1729,14.0699,14.0836,63400.0
2012-06-22 09:30:00,20.71,20.76,20.58,20.63,15100.0,14.2279,14.2622,14.1386,14.1729,15100.0
2012-06-22 10:00:00,20.65,20.68,20.58,20.63,22700.0,14.1867,14.2073,14.1386,14.1729,22700.0
2012-06-22 10:30:00,20.62,20.8,20.58,20.73,76000.0,14.1661,14.2897,14.1386,14.2416,76000.0
2012-06-22 11:00:00,20.71,20.83,20.7,20.8,9000.0,14.2279,14.3103,14.221,14.2897,9000.0
2012-06-22 11:30:00,20.8,20.87,20.79,20.79,13400.0,14.2897,14.3378,14.2829,14.2829,13400.0
2012-06-22 12:00:00,20.79,20.83,20.75,20.77,7000.0,14.2829,14.3103,14.2554,14.2691,7000.0
2012-06-22 12:30:00,20.78,20.84,20.75,20.81,6200.0,14.276,14.3172,14.2554,14.2966,6200.0
2012-06-22 13:00:00,20.8,20.85,20.8,20.85,9600.0,14.2897,14.3241,14.2897,14.3241,9600.0
2012-06-22 13:30:00,20.85,20.96,20.85,20.96,21200.0,14.3241,14.3997,14.3241,14.3997,21200.0
2012-06-22 14:00:00,20.95,21.15,20.91,21.14,67300.0,14.3928,14.5302,14.3653,14.5233,67300.0
2012-06-22 14:30:00,21.15,21.24,21.12,21.23,10900.0,14.5302,14.592,14.5096,14.5851,10900.0
2012-06-22 15:00:00,21.24,21.25,21.05,21.1,31600.0,14.592,14.5989,14.4615,14.4958,31600.0
2012-06-22 15:30:00,21.1,21.25,21.07,21.23,203400.0,14.4958,14.5989,14.4752,14.5851,203400.0
2012-06-25 09:30:00,20.76,20.76,20.43,20.59,27400.0,14.2622,14.2622,14.0355,14.1455,27400.0
2012-06-25 10:00:00,20.61,20.66,20.57,20.62,23000.0,14.1592,14.1935,14.1317,14.1661,23000.0
2012-06-25 10:30:00,20.63,20.71,20.61,20.69,30100.0,14.1729,14.2279,14.1592,14.2142,30100.0
2012-06-25 11:00:00,20.7,20.71,20.67,20.67,16500.0,14.221,14.2279,14.2004,14.2004,16500.0
2012-06-25 11:30:00,20.68,20.68,20.5,20.51,18300.0,14.2073,14.2073,14.0836,14.0905,18300.0
2012-06-25 12:00:00,20.5,20.57,20.5,20.52,14900.0,14.0836,14.1317,14.0836,14.0974,14900.0
2012-06-25 12:30:00,20.51,20.6,20.51,20.51,20600.0,14.0905,14.1523,14.0905,14.0905,20600.0
2012-06-25 13:00:00,20.52,20.6,20.5,20.58,19400.0,14.0974,14.1523,14.0836,14.1386,19400.0
2012-06-25 13:30:00,20.58,20.67,20.58,20.65,8900.0,14.1386,14.2004,14.1386,14.1867,8900.0
2012-06-25 14:00:00,20.65,20.7,20.64,20.68,7900.0,14.1867,14.221,14.1798,14.2073,7900.0
2012-06-25 14:30:00,20.66,20.69,20.57,20.57,19300.0,14.1935,14.2142,14.1317,14.1317,19300.0
2012-06-25 15:00:00,20.57,20.66,20.56,20.63,22800.0,14.1317,14.1935,14.1248,14.1729,22800.0
2012-06-25 15:30:00,20.63,20.68,20.57,20.6,42700.0,14.1729,14.2073,14.1317,14.1523,42700.0
2012-06-26 09:30:00,20.65,20.75,20.64,20.69,17700.0,14.1867,14.2554,14.1798,14.2142,17700.0
2012-06-26 10:00:00,20.71,20.74,20.6,20.64,29000.0,14.2279,14.2485,14.1523,14.1798,29000.0
2012-06-26 10:30:00,20.62,20.66,20.55,20.6,18300.0,14.1661,14.1935,14.118,14.1523,18300.0
2012-06-26 11:00:00,20.61,20.7,20.49,20.61,12900.0,14.1592,14.221,14.0768,14.1592,12900.0
2012-06-26 11:30:00,20.6,20.7,20.58,20.69,5800.0,14.1523,14.221,14.1386,14.2142,5800.0
2012-06-26 12:00:00,20.66,20.74,20.66,20.7,11100.0,14.1935,14.2485,14.1935,14.221,11100.0
2012-06-26 12:30:00,20.71,20.87,20.71,20.86,7500.0,14.2279,14.3378,14.2279,14.331,7500.0
2012-06-26 13:00:00,20.84,20.93,20.82,20.89,31100.0,14.3172,14.379,14.3035,14.3516,31100.0
2012-06-26 13:30:00,20.89,20.96,20.87,20.96,13300.0,14.3516,14.3997,14.3378,14.3997,13300.0
2012-06-26 14:00:00,20.94,21.1,20.94,21.05,16200.0,14.3859,14.4958,14.3859,14.4615,16200.0
2012-06-26 14:30:00,21.05,21.08,20.74,20.9,175500.0,14.4615,14.4821,14.2485,14.3584,175500.0
2012-06-26 15:00:00,20.9,20.9,20.79,20.8,32800.0,14.3584,14.3584,14.2829,14.2897,32800.0
2012-06-26 15:30:00,20.8,20.84,20.73,20.76,60800.0,14.2897,14.3172,14.2416,14.2622,60800.0
2012-06-27 09:30:00,20.84,20.84,20.57,20.8,19500.0,14.3172,14.3172,14.1317,14.2897,19500.0
2012-06-27 10:00:00,20.77,21.01,20.74,20.97,16000.0,14.2691,14.434,14.2485,14.4065,16000.0
2012-06-27 10:30:00,20.99,21.02,20.91,20.97,15000.0,14.4203,14.4409,14.3653,14.4065,15000.0
2012-06-27 11:00:00,20.97,20.99,20.9,20.95,6600.0,14.4065,14.4203,14.3584,14.3928,6600.0
2012-06-27 11:30:00,20.96,21.03,20.94,20.97,42600.0,14.3997,14.4477,14.3859,14.4065,42600.0
2012-06-27 12:00:00,20.98,21.12,20.98,21.11,16700.0,14.4134,14.5096,14.4134,14.5027,16700.0
2012-06-27 12:30:00,21.09,21.16,21.08,21.09,10000.0,14.489,14.5371,14.4821,14.489,10000.0
2012-06-27 13:00:00,21.1,21.19,21.1,21.16,10400.0,14.4958,14.5577,14.4958,14.5371,10400.0
2012-06-27 13:30:00,21.15,21.21,21.14,21.2,10700.0,14.5302,14.5714,14.5233,14.5645,10700.0
2012-06-27 14:00:00,21.23,21.26,21.2,21.22,9200.0,14.5851,14.6058,14.5645,14.5783,9200.0
2012-06-27 14:30:00,21.21,21.28,21.21,21.26,13600.0,14.5714,14.6195,14.5714,14.6058,13600.0
2012-06-27 15:00:00,21.26,21.27,21.2,21.24,32800.0,14.6058,14.6126,14.5645,14.592,32800.0
2012-06-27 15:30:00,21.26,21.27,21.19,21.25,69400.0,14.6058,14.6126,14.5577,14.5989,69400.0
2012-06-28 09:30:00,20.9,21.11,20.89,20.98,18700.0,14.3584,14.5027,14.3516,14.4134,18700.0
2012-06-28 10:00:00,20.99,21.04,20.77,20.77,43100.0,14.4203,14.4546,14.2691,14.2691,43100.0
2012-06-28 10:30:00,20.76,20.77,20.5,20.54,44200.0,14.2622,14.2691,14.0836,14.1111,44200.0
2012-06-28 11:00:00,20.54,20.55,20.5,20.53,17300.0,14.1111,14.118,14.0836,14.1042,17300.0
2012-06-28 11:30:00,20.55,20.57,20.5,20.57,12400.0,14.118,14.1317,14.0836,14.1317,12400.0
2012-06-28 12:00:00,20.57,20.61,20.55,20.58,17500.0,14.1317,14.1592,14.118,14.1386,17500.0
2012-06-28 12:30:00,20.59,20.6,20.52,20.57,19600.0,14.1455,14.1523,14.0974,14.1317,19600.0
2012-06-28 13:00:00,20.57,20.6,20.52,20.59,35600.0,14.1317,14.1523,14.0974,14.1455,35600.0
2012-06-28 13:30:00,20.59,20.64,20.57,20.62,22400.0,14.1455,14.1798,14.1317,14.1661,22400.0
2012-06-28 14:00:00,20.64,20.65,20.54,20.56,16700.0,14.1798,14.1867,14.1111,14.1248,16700.0
2012-06-28 14:30:00,20.55,20.6,20.51,20.59,15700.0,14.118,14.1523,14.0905,14.1455,15700.0
2012-06-28 15:00:00,20.6,20.74,20.59,20.74,24000.0,14.1523,14.2485,14.1455,14.2485,24000.0
2012-06-28 15:30:00,20.74,21.08,20.74,21.07,101900.0,14.2485,14.4821,14.2485,14.4752,101900.0
2012-06-29 09:30:00,21.58,21.65,21.32,21.45,30900.0,14.8256,14.8737,14.647,14.7363,30900.0
2012-06-29 10:00:00,21.47,21.58,21.46,21.53,21900.0,14.75,14.8256,14.7432,14.7912,21900.0
2012-06-29 10:30:00,21.54,21.56,21.41,21.49,18100.0,14.7981,14.8119,14.7088,14.7638,18100.0
2012-06-29 11:00:00,21.48,21.53,21.43,21.53,11400.0,14.7569,14.7912,14.7225,14.7912,11400.0
2012-06-29 11:30:00,21.54,21.55,21.47,21.55,11800.0,14.7981,14.805,14.75,14.805,11800.0
2012-06-29 12:00:00,21.55,21.6,21.53,21.55,38000.0,14.805,14.8393,14.7912,14.805,38000.0
2012-06-29 12:30:00,21.57,21.62,21.55,21.61,10800.0,14.8187,14.8531,14.805,14.8462,10800.0
2012-06-29 13:00:00,21.64,21.67,21.61,21.64,13400.0,14.8668,14.8874,14.8462,14.8668,13400.0
2012-06-29 13:30:00,21.63,21.66,21.54,21.62,32000.0,14.8599,14.8806,14.7981,14.8531,32000.0
2012-06-29 14:00:00,21.59,21.7,21.58,21.69,10400.0,14.8325,14.908,14.8256,14.9012,10400.0
2012-06-29 14:30:00,21.68,21.71,21.63,21.71,16100.0,14.8943,14.9149,14.8599,14.9149,16100.0
2012-06-29 15:00:00,21.7,21.71,21.57,21.58,25500.0,14.908,14.9149,14.8187,14.8256,25500.0
2012-06-29 15:30:00,21.58,21.69,21.53,21.69,113100.0,14.8256,14.9012,14.7912,14.9012,113100.0
2012-07-02 09:30:00,21.88,22.08,21.74,21.94,58900.0,15.0317,15.1691,14.9355,15.0729,58900.0
2012-07-02 10:00:00,21.92,21.92,21.63,21.65,29400.0,15.0592,15.0592,14.8599,14.8737,29400.0
2012-07-02 10:30:00,21.64,21.65,21.58,21.58,10400.0,14.8668,14.8737,14.8256,14.8256,10400.0
2012-07-02 11:00:00,21.6,21.6,21.48,21.5,21600.0,14.8393,14.8393,14.7569,14.7706,21600.0
2012-07-02 11:30:00,21.5,21.55,21.48,21.49,15400.0,14.7706,14.805,14.7569,14.7638,15400.0
2012-07-02 12:00:00,21.49,21.57,21.48,21.48,21900.0,14.7638,14.8187,14.7569,14.7569,21900.0
2012-07-02 12:30:00,21.49,21.67,21.47,21.66,16000.0,14.7638,14.8874,14.75,14.8806,16000.0
2012-07-02 13:00:00,21.66,21.7,21.63,21.66,9700.0,14.8806,14.908,14.8599,14.8806,9700.0
2012-07-02 13:30:00,21.66,21.7,21.61,21.63,27700.0,14.8806,14.908,14.8462,14.8599,27700.0
2012-07-02 14:00:00,21.65,21.7,21.61,21.65,7900.0,14.8737,14.908,14.8462,14.8737,7900.0
2012-07-02 14:30:00,21.66,21.68,21.6,21.62,7900.0,14.8806,14.8943,14.8393,14.8531,7900.0
2012-07-02 15:00:00,21.63,21.68,21.59,21.66,24800.0,14.8599,14.8943,14.8325,14.8806,24800.0
2012-07-02 15:30:00,21.67,21.9,21.64,21.89,87500.0,14.8874,15.0454,14.8668,15.0386,87500.0
2012-07-03 09:30:00,21.95,21.98,21.85,21.96,14600.0,15.0798,15.1004,15.0111,15.0867,14600.0
2012-07-03 10:00:00,21.96,22.02,21.89,21.96,9300.0,15.0867,15.1279,15.0386,15.0867,9300.0
2012-07-03 10:30:00,21.96,21.98,21.84,21.86,20100.0,15.0867,15.1004,15.0042,15.018,20100.0
2012-07-03 11:00:00,21.86,22.07,21.85,22.05,14400.0,15.018,15.1622,15.0111,15.1485,14400.0
2012-07-03 11:30:00,22.06,22.09,21.97,22.0,12900.0,15.1554,15.176,15.0935,15.1141,12900.0
2012-07-03 12:00:00,22.02,22.02,21.93,21.93,12500.0,15.1279,15.1279,15.066,15.066,12500.0
2012-07-03 12:30:00,21.94,21.96,21.81,21.95,57900.0,15.0729,15.0867,14.9836,15.0798,57900.0
2012-07-05 09:30:00,21.86,21.98,21.77,21.78,17000.0,15.018,15.1004,14.9561,14.963,17000.0
2012-07-05 10:00:00,21.77,21.82,21.7,21.82,10100.0,14.9561,14.9905,14.908,14.9905,10100.0
2012-07-05 10:30:00,21.81,21.84,21.8,21.82,6800.0,14.9836,15.0042,14.9767,14.9905,6800.0
2012-07-05 11:00:00,21.82,21.87,21.77,21.82,13400.0,14.9905,15.0248,14.9561,14.9905,13400.0
2012-07-05 11:30:00,21.83,21.84,21.71,21.75,32300.0,14.9973,15.0042,14.9149,14.9424,32300.0
2012-07-05 12:00:00,21.76,21.79,21.74,21.77,5100.0,14.9493,14.9699,14.9355,14.9561,5100.0
2012-07-05 12:30:00,21.75,21.82,21.73,21.82,8600.0,14.9424,14.9905,14.9286,14.9905,8600.0
2012-07-05 13:00:00,21.83,21.87,21.83,21.85,9000.0,14.9973,15.0248,14.9973,15.0111,9000.0
2012-07-05 13:30:00,21.86,21.93,21.8,21.93,11100.0,15.018,15.066,14.9767,15.066,11100.0
2012-07-05 14:00:00,21.93,21.96,21.9,21.91,22600.0,15.066,15.0867,15.0454,15.0523,22600.0
2012-07-05 14:30:00,21.91,21.93,21.88,21.89,10600.0,15.0523,15.066,15.0317,15.0386,10600.0
2012-07-05 15:00:00,21.88,21.91,21.81,21.83,18500.0,15.0317,15.0523,14.9836,14.9973,18500.0
2012-07-05 15:30:00,21.84,21.89,21.8,21.83,33200.0,15.0042,15.0386,14.9767,14.9973,33200.0
2012-07-06 09:30:00,21.52,21.65,21.4,21.62,13800.0,14.7844,14.8737,14.7019,14.8531,13800.0
2012-07-06 10:00:00,21.65,21.79,21.62,21.69,15800.0,14.8737,14.9699,14.8531,14.9012,15800.0
2012-07-06 10:30:00,21.69,21.7,21.64,21.64,7900.0,14.9012,14.908,14.8668,14.8668,7900.0
2012-07-06 11:00:00,21.63,21.69,21.58,21.59,6000.0,14.8599,14.9012,14.8256,14.8325,6000.0
2012-07-06 11:30:00,21.57,21.61,21.53,21.54,7500.0,14.8187,14.8462,14.7912,14.7981,7500.0
2012-07-06 12:00:00,21.53,21.58,21.53,21.57,8600.0,14.7912,14.8256,14.7912,14.8187,8600.0
2012-07-06 12:30:00,21.56,21.7,21.54,21.7,10300.0,14.8119,14.908,14.7981,14.908,10300.0
2012-07-06 13:00:00,21.71,21.77,21.7,21.71,6500.0,14.9149,14.9561,14.908,14.9149,6500.0
2012-07-06 13:30:00,21.7,21.73,21.65,21.66,4800.0,14.908,14.9286,14.8737,14.8806,4800.0
2012-07-06 14:00:00,21.66,21.69,21.62,21.62,9600.0,14.8806,14.9012,14.8531,14.8531,9600.0
2012-07-06 14:30:00,21.62,21.72,21.62,21.7,14400.0,14.8531,14.9218,14.8531,14.908,14400.0
2012-07-06 15:00:00,21.69,21.79,21.68,21.79,27700.0,14.9012,14.9699,14.8943,14.9699,27700.0
2012-07-06 15:30:00,21.78,21.8,21.71,21.75,72200.0,14.963,14.9767,14.9149,14.9424,72200.0
2012-07-09 09:30:00,21.62,21.62,21.53,21.54,15200.0,14.8531,14.8531,14.7912,14.7981,15200.0
2012-07-09 10:00:00,21.54,21.57,21.48,21.51,20500.0,14.7981,14.8187,14.7569,14.7775,20500.0
2012-07-09 10:30:00,21.5,21.56,21.46,21.55,9900.0,14.7706,14.8119,14.7432,14.805,9900.0
2012-07-09 11:00:00,21.55,21.55,21.51,21.51,6400.0,14.805,14.805,14.7775,14.7775,6400.0
2012-07-09 11:30:00,21.52,21.52,21.41,21.41,6200.0,14.7844,14.7844,14.7088,14.7088,6200.0
2012-07-09 12:00:00,21.41,21.56,21.41,21.55,34900.0,14.7088,14.8119,14.7088,14.805,34900.0
2012-07-09 12:30:00,21.52,21.55,21.43,21.43,10500.0,14.7844,14.805,14.7225,14.7225,10500.0
2012-07-09 13:00:00,21.43,21.45,21.34,21.44,16000.0,14.7225,14.7363,14.6607,14.7294,16000.0
2012-07-09 13:30:00,21.45,21.51,21.43,21.47,4600.0,14.7363,14.7775,14.7225,14.75,4600.0
2012-07-09 14:00:00,21.48,21.49,21.4,21.45,8100.0,14.7569,14.7638,14.7019,14.7363,8100.0
2012-07-09 14:30:00,21.42,21.42,21.33,21.38,10600.0,14.7157,14.7157,14.6538,14.6882,10600.0
2012-07-09 15:00:00,21.37,21.48,21.37,21.44,20600.0,14.6813,14.7569,14.6813,14.7294,20600.0
2012-07-09 15:30:00,21.43,21.57,21.41,21.54,68800.0,14.7225,14.8187,14.7088,14.7981,68800.0
2012-07-10 09:30:00,21.75,21.83,21.69,21.8,13300.0,14.9424,14.9973,14.9012,14.9767,13300.0
2012-07-10 10:00:00,21.82,21.84,21.68,21.79,16900.0,14.9905,15.0042,14.8943,14.9699,16900.0
2012-07-10 10:30:00,21.78,21.79,21.73,21.78,27600.0,14.963,14.9699,14.9286,14.963,27600.0
2012-07-10 11:00:00,21.77,21.78,21.69,21.73,24500.0,14.9561,14.963,14.9012,14.9286,24500.0
2012-07-10 11:30:00,21.73,21.84,21.71,21.83,22500.0,14.9286,15.0042,14.9149,14.9973,22500.0
2012-07-10 12:00:00,21.83,21.83,21.78,21.78,20200.0,14.9973,14.9973,14.963,14.963,20200.0
2012-07-10 12:30:00,21.8,21.87,21.78,21.8,38000.0,14.9767,15.0248,14.963,14.9767,38000.0
2012-07-10 13:00:00,21.79,21.79,21.65,21.67,12300.0,14.9699,14.9699,14.8737,14.8874,12300.0
2012-07-10 13:30:00,21.69,21.69,21.54,21.55,4900.0,14.9012,14.9012,14.7981,14.805,4900.0
2012-07-10 14:00:00,21.56,21.59,21.51,21.55,11200.0,14.8119,14.8325,14.7775,14.805,11200.0
2012-07-10 14:30:00,21.55,21.58,21.41,21.46,19900.0,14.805,14.8256,14.7088,14.7432,19900.0
2012-07-10 15:00:00,21.45,21.51,21.42,21.44,51600.0,14.7363,14.7775,14.7157,14.7294,51600.0
2012-07-10 15:30:00,21.45,21.73,21.44,21.65,105500.0,14.7363,14.9286,14.7294,14.8737,105500.0
2012-07-11 09:30:00,21.8,21.81,21.56,21.7,22500.0,14.9767,14.9836,14.8119,14.908,22500.0
2012-07-11 10:00:00,21.71,21.75,21.48,21.49,17300.0,14.9149,14.9424,14.7569,14.7638,17300.0
2012-07-11 10:30:00,21.5,21.54,21.45,21.49,11200.0,14.7706,14.7981,14.7363,14.7638,11200.0
2012-07-11 11:00:00,21.5,21.65,21.48,21.61,8700.0,14.7706,14.8737,14.7569,14.8462,8700.0
2012-07-11 11:30:00,21.61,21.81,21.59,21.81,19500.0,14.8462,14.9836,14.8325,14.9836,19500.0
2012-07-11 12:00:00,21.81,21.9,21.81,21.86,20100.0,14.9836,15.0454,14.9836,15.018,20100.0
2012-07-11 12:30:00,21.87,21.91,21.8,21.83,26300.0,15.0248,15.0523,14.9767,14.9973,26300.0
2012-07-11 13:00:00,21.82,21.82,21.76,21.81,9100.0,14.9905,14.9905,14.9493,14.9836,9100.0
2012-07-11 13:30:00,21.81,21.87,21.77,21.86,7700.0,14.9836,15.0248,14.9561,15.018,7700.0
2012-07-11 14:00:00,21.87,21.9,21.72,21.77,33900.0,15.0248,15.0454,14.9218,14.9561,33900.0
2012-07-11 14:30:00,21.76,21.8,21.71,21.78,26200.0,14.9493,14.9767,14.9149,14.963,26200.0
2012-07-11 15:00:00,21.78,21.84,21.69,21.73,41000.0,14.963,15.0042,14.9012,14.9286,41000.0
2012-07-11 15:30:00,21.73,21.9,21.69,21.84,91700.0,14.9286,15.0454,14.9012,15.0042,91700.0
2012-07-12 09:30:00,21.51,21.61,21.25,21.51,32400.0,14.7775,14.8462,14.5989,14.7775,32400.0
2012-07-12 10:00:00,21.5,21.52,21.39,21.43,40100.0,14.7706,14.7844,14.6951,14.7225,40100.0
2012-07-12 10:30:00,21.43,21.48,21.37,21.44,63800.0,14.7225,14.7569,14.6813,14.7294,63800.0
2012-07-12 11:00:00,21.45,21.52,21.43,21.47,14400.0,14.7363,14.7844,14.7225,14.75,14400.0
2012-07-12 11:30:00,21.45,21.46,21.35,21.4,15300.0,14.7363,14.7432,14.6676,14.7019,15300.0
2012-07-12 12:00:00,21.42,21.43,21.31,21.34,11800.0,14.7157,14.7225,14.6401,14.6607,11800.0
2012-07-12 12:30:00,21.34,21.34,21.25,21.28,11200.0,14.6607,14.6607,14.5989,14.6195,11200.0
2012-07-12 13:00:00,21.29,21.41,21.22,21.35,17300.0,14.6264,14.7088,14.5783,14.6676,17300.0
2012-07-12 13:30:00,21.34,21.39,21.28,21.32,19700.0,14.6607,14.6951,14.6195,14.647,19700.0
2012-07-12 14:00:00,21.31,21.36,21.27,21.34,39100.0,14.6401,14.6745,14.6126,14.6607,39100.0
2012-07-12 14:30:00,21.34,21.37,21.29,21.35,51900.0,14.6607,14.6813,14.6264,14.6676,51900.0
2012-07-12 15:00:00,21.37,21.48,21.31,21.45,58100.0,14.6813,14.7569,14.6401,14.7363,58100.0
2012-07-12 15:30:00,21.44,21.61,21.41,21.44,136400.0,14.7294,14.8462,14.7088,14.7294,136400.0
2012-07-13 09:30:00,21.51,22.0,21.44,21.89,149100.0,14.7775,15.1141,14.7294,15.0386,149100.0
2012-07-13 10:00:00,21.91,22.1,21.76,21.77,74000.0,15.0523,15.1828,14.9493,14.9561,74000.0
2012-07-13 10:30:00,21.77,21.86,21.62,21.77,31300.0,14.9561,15.018,14.8531,14.9561,31300.0
2012-07-13 11:00:00,21.78,21.93,21.75,21.87,27400.0,14.963,15.066,14.9424,15.0248,27400.0
2012-07-13 11:30:00,21.89,21.93,21.8,21.89,21800.0,15.0386,15.066,14.9767,15.0386,21800.0
2012-07-13 12:00:00,21.86,21.91,21.81,21.88,14500.0,15.018,15.0523,14.9836,15.0317,14500.0
2012-07-13 12:30:00,21.88,21.93,21.88,21.92,6300.0,15.0317,15.066,15.0317,15.0592,6300.0
2012-07-13 13:00:00,21.9,21.93,21.9,21.93,9500.0,15.0454,15.066,15.0454,15.066,9500.0
2012-07-13 13:30:00,21.93,21.99,21.92,21.95,23200.0,15.066,15.1073,15.0592,15.0798,23200.0
2012-07-13 14:00:00,21.96,22.03,21.89,21.98,58200.0,15.0867,15.1347,15.0386,15.1004,58200.0
2012-07-13 14:30:00,21.98,22.22,21.97,22.21,57000.0,15.1004,15.2653,15.0935,15.2584,57000.0
2012-07-13 15:00:00,22.22,22.39,22.2,22.31,63300.0,15.2653,15.3821,15.2515,15.3271,63300.0
2012-07-13 15:30:00,22.3,22.44,22.29,22.38,221900.0,15.3202,15.4164,15.3134,15.3752,221900.0
2012-07-16 09:30:00,22.41,22.71,22.25,22.47,70600.0,15.3958,15.6019,15.2859,15.437,70600.0
2012-07-16 10:00:00,22.46,22.66,22.39,22.61,47300.0,15.4302,15.5676,15.3821,15.5332,47300.0
2012-07-16 10:30:00,22.61,22.83,22.61,22.8,52100.0,15.5332,15.6844,15.5332,15.6637,52100.0
2012-07-16 11:00:00,22.8,22.91,22.76,22.88,59100.0,15.6637,15.7393,15.6363,15.7187,59100.0
2012-07-16 11:30:00,22.88,22.88,22.77,22.79,38000.0,15.7187,15.7187,15.6431,15.6569,38000.0
2012-07-16 12:00:00,22.78,22.87,22.78,22.85,42100.0,15.65,15.7118,15.65,15.6981,42100.0
2012-07-16 12:30:00,22.86,22.91,22.81,22.89,64100.0,15.705,15.7393,15.6706,15.7256,64100.0
2012-07-16 13:00:00,22.89,22.89,22.7,22.71,85300.0,15.7256,15.7256,15.595,15.6019,85300.0
2012-07-16 13:30:00,22.71,22.84,22.7,22.83,100300.0,15.6019,15.6912,15.595,15.6844,100300.0
2012-07-16 14:00:00,22.83,22.91,22.83,22.9,51900.0,15.6844,15.7393,15.6844,15.7324,51900.0
2012-07-16 14:30:00,22.91,22.92,22.79,22.8,43400.0,15.7393,15.7462,15.6569,15.6637,43400.0
2012-07-16 15:00:00,22.79,22.81,22.72,22.8,46800.0,15.6569,15.6706,15.6088,15.6637,46800.0
2012-07-16 15:30:00,22.79,22.8,22.73,22.79,138100.0,15.6569,15.6637,15.6157,15.6569,138100.0
2012-07-17 09:30:00,22.92,22.96,22.65,22.68,27000.0,15.7462,15.7737,15.5607,15.5813,27000.0
2012-07-17 10:00:00,22.65,22.67,22.51,22.6,47100.0,15.5607,15.5744,15.4645,15.5263,47100.0
2012-07-17 10:30:00,22.59,22.64,22.31,22.33,78200.0,15.5195,15.5538,15.3271,15.3408,78200.0
2012-07-17 11:00:00,22.32,22.35,22.3,22.31,41600.0,15.334,15.3546,15.3202,15.3271,41600.0
2012-07-17 11:30:00,22.31,22.36,22.3,22.33,76900.0,15.3271,15.3615,15.3202,15.3408,76900.0
2012-07-17 12:00:00,22.34,22.45,22.33,22.4,100500.0,15.3477,15.4233,15.3408,15.3889,100500.0
2012-07-17 12:30:00,22.44,22.54,22.39,22.5,73500.0,15.4164,15.4851,15.3821,15.4576,73500.0
2012-07-17 13:00:00,22.49,22.49,22.42,22.43,50900.0,15.4508,15.4508,15.4027,15.4096,50900.0
2012-07-17 13:30:00,22.43,22.48,22.43,22.43,39000.0,15.4096,15.4439,15.4096,15.4096,39000.0
2012-07-17 14:00:00,22.43,22.44,22.41,22.42,50800.0,15.4096,15.4164,15.3958,15.4027,50800.0
2012-07-17 14:30:00,22.43,22.46,22.41,22.45,105100.0,15.4096,15.4302,15.3958,15.4233,105100.0
2012-07-17 15:00:00,22.45,22.53,22.41,22.47,67400.0,15.4233,15.4783,15.3958,15.437,67400.0
2012-07-17 15:30:00,22.47,22.5,22.42,22.43,173400.0,15.437,15.4576,15.4027,15.4096,173400.0
2012-07-18 09:30:00,22.39,22.65,22.18,22.59,32800.0,15.3821,15.5607,15.2378,15.5195,32800.0
2012-07-18 10:00:00,22.58,22.6,22.48,22.49,13200.0,15.5126,15.5263,15.4439,15.4508,13200.0
2012-07-18 10:30:00,22.5,22.63,22.45,22.58,13100.0,15.4576,15.547,15.4233,15.5126,13100.0
2012-07-18 11:00:00,22.57,22.57,22.43,22.45,5400.0,15.5057,15.5057,15.4096,15.4233,5400.0
2012-07-18 11:30:00,22.43,22.45,22.36,22.38,15700.0,15.4096,15.4233,15.3615,15.3752,15700.0
2012-07-18 12:00:00,22.38,22.44,22.37,22.42,12600.0,15.3752,15.4164,15.3683,15.4027,12600.0
2012-07-18 12:30:00,22.42,22.43,22.37,22.38,10800.0,15.4027,15.4096,15.3683,15.3752,10800.0
2012-07-18 13:00:00,22.39,22.44,22.38,22.43,17100.0,15.3821,15.4164,15.3752,15.4096,17100.0
2012-07-18 13:30:00,22.42,22.43,22.38,22.4,33000.0,15.4027,15.4096,15.3752,15.3889,33000.0
2012-07-18 14:00:00,22.41,22.42,22.35,22.38,18200.0,15.3958,15.4027,15.3546,15.3752,18200.0
2012-07-18 14:30:00,22.37,22.38,22.1,22.13,68600.0,15.3683,15.3752,15.1828,15.2034,68600.0
2012-07-18 15:00:00,22.15,22.28,22.15,22.27,39900.0,15.2172,15.3065,15.2172,15.2996,39900.0
2012-07-18 15:30:00,22.28,22.3,22.18,22.23,73800.0,15.3065,15.3202,15.2378,15.2721,73800.0
2012-07-19 09:30:00,22.28,22.28,22.08,22.11,31000.0,15.3065,15.3065,15.1691,15.1897,31000.0
2012-07-19 10:00:00,22.1,22.12,21.88,21.97,41500.0,15.1828,15.1966,15.0317,15.0935,41500.0
2012-07-19 10:30:00,21.96,22.01,21.88,21.96,27000.0,15.0867,15.121,15.0317,15.0867,27000.0
2012-07-19 11:00:00,21.95,21.99,21.9,21.93,19100.0,15.0798,15.1073,15.0454,15.066,19100.0
2012-07-19 11:30:00,21.93,21.95,21.8,21.85,25000.0,15.066,15.0798,14.9767,15.0111,25000.0
2012-07-19 12:00:00,21.84,21.95,21.8,21.91,16300.0,15.0042,15.0798,14.9767,15.0523,16300.0
2012-07-19 12:30:00,21.92,21.94,21.82,21.82,14300.0,15.0592,15.0729,14.9905,14.9905,14300.0
2012-07-19 13:00:00,21.83,21.86,21.78,21.8,8800.0,14.9973,15.018,14.963,14.9767,8800.0
2012-07-19 13:30:00,21.78,21.81,21.7,21.74,28100.0,14.963,14.9836,14.908,14.9355,28100.0
2012-07-19 14:00:00,21.75,21.84,21.73,21.83,16400.0,14.9424,15.0042,14.9286,14.9973,16400.0
2012-07-19 14:30:00,21.82,21.91,21.82,21.84,9100.0,14.9905,15.0523,14.9905,15.0042,9100.0
2012-07-19 15:00:00,21.83,21.86,21.74,21.77,30600.0,14.9973,15.018,14.9355,14.9561,30600.0
2012-07-19 15:30:00,21.77,21.81,21.72,21.74,67700.0,14.9561,14.9836,14.9218,14.9355,67700.0
2012-07-20 09:30:00,21.54,21.64,21.51,21.53,61700.0,14.7981,14.8668,14.7775,14.7912,61700.0
2012-07-20 10:00:00,21.53,21.61,21.49,21.51,26900.0,14.7912,14.8462,14.7638,14.7775,26900.0
2012-07-20 10:30:00,21.56,21.57,21.43,21.55,20100.0,14.8119,14.8187,14.7225,14.805,20100.0
2012-07-20 11:00:00,21.56,21.64,21.46,21.5,16400.0,14.8119,14.8668,14.7432,14.7706,16400.0
2012-07-20 11:30:00,21.49,21.53,21.45,21.49,9000.0,14.7638,14.7912,14.7363,14.7638,9000.0
2012-07-20 12:00:00,21.48,21.51,21.43,21.46,12800.0,14.7569,14.7775,14.7225,14.7432,12800.0
2012-07-20 12:30:00,21.45,21.45,21.38,21.43,16400.0,14.7363,14.7363,14.6882,14.7225,16400.0
2012-07-20 13:00:00,21.43,21.45,21.39,21.39,13300.0,14.7225,14.7363,14.6951,14.6951,13300.0
2012-07-20 13:30:00,21.39,21.43,21.39,21.42,11400.0,14.6951,14.7225,14.6951,14.7157,11400.0
2012-07-20 14:00:00,21.41,21.43,21.39,21.39,9600.0,14.7088,14.7225,14.6951,14.6951,9600.0
2012-07-20 14:30:00,21.38,21.4,21.37,21.38,12500.0,14.6882,14.7019,14.6813,14.6882,12500.0
2012-07-20 15:00:00,21.38,21.39,21.34,21.37,21300.0,14.6882,14.6951,14.6607,14.6813,21300.0
2012-07-20 15:30:00,21.37,21.37,21.31,21.32,49800.0,14.6813,14.6813,14.6401,14.647,49800.0
2012-07-23 09:30:00,20.99,21.1,20.75,20.95,40700.0,14.4203,14.4958,14.2554,14.3928,40700.0
2012-07-23 10:00:00,20.94,20.96,20.86,20.91,21200.0,14.3859,14.3997,14.331,14.3653,21200.0
2012-07-23 10:30:00,20.91,20.97,20.86,20.95,27900.0,14.3653,14.4065,14.331,14.3928,27900.0
2012-07-23 11:00:00,20.95,20.96,20.85,20.87,24800.0,14.3928,14.3997,14.3241,14.3378,24800.0
2012-07-23 11:30:00,20.87,20.92,20.79,20.92,23100.0,14.3378,14.3722,14.2829,14.3722,23100.0
2012-07-23 12:00:00,20.92,20.95,20.89,20.94,21700.0,14.3722,14.3928,14.3516,14.3859,21700.0
2012-07-23 12:30:00,20.93,20.96,20.91,20.93,23700.0,14.379,14.3997,14.3653,14.379,23700.0
2012-07-23 13:00:00,20.93,20.96,20.91,20.93,31700.0,14.379,14.3997,14.3653,14.379,31700.0
2012-07-23 13:30:00,20.94,20.97,20.91,20.91,32800.0,14.3859,14.4065,14.3653,14.3653,32800.0
2012-07-23 14:00:00,20.92,20.94,20.88,20.9,25200.0,14.3722,14.3859,14.3447,14.3584,25200.0
2012-07-23 14:30:00,20.89,20.9,20.86,20.87,21300.0,14.3516,14.3584,14.331,14.3378,21300.0
2012-07-23 15:00:00,20.87,20.98,20.84,20.98,75200.0,14.3378,14.4134,14.3172,14.4134,75200.0
2012-07-23 15:30:00,20.98,21.0,20.89,20.89,89400.0,14.4134,14.4271,14.3516,14.3516,89400.0
2012-07-24 09:30:00,20.95,20.95,20.67,20.68,18900.0,14.3928,14.3928,14.2004,14.2073,18900.0
2012-07-24 10:00:00,20.69,20.72,20.55,20.59,12100.0,14.2142,14.2348,14.118,14.1455,12100.0
2012-07-24 10:30:00,20.58,20.62,20.56,20.57,16500.0,14.1386,14.1661,14.1248,14.1317,16500.0
2012-07-24 11:00:00,20.58,20.65,20.56,20.59,31200.0,14.1386,14.1867,14.1248,14.1455,31200.0
2012-07-24 11:30:00,20.6,20.6,20.48,20.52,33800.0,14.1523,14.1523,14.0699,14.0974,33800.0
2012-07-24 12:00:00,20.52,20.53,20.37,20.38,21200.0,14.0974,14.1042,13.9943,14.0012,21200.0
2012-07-24 12:30:00,20.39,20.47,20.38,20.47,16300.0,14.0081,14.063,14.0012,14.063,16300.0
2012-07-24 13:00:00,20.46,20.52,20.45,20.46,18900.0,14.0561,14.0974,14.0493,14.0561,18900.0
2012-07-24 13:30:00,20.46,20.46,20.36,20.43,11400.0,14.0561,14.0561,13.9874,14.0355,11400.0
2012-07-24 14:00:00,20.42,20.43,20.35,20.41,23600.0,14.0287,14.0355,13.9806,14.0218,23600.0
2012-07-24 14:30:00,20.4,20.51,20.37,20.46,34300.0,14.0149,14.0905,13.9943,14.0561,34300.0
2012-07-24 15:00:00,20.45,20.53,20.41,20.52,37700.0,14.0493,14.1042,14.0218,14.0974,37700.0
2012-07-24 15:30:00,20.52,20.64,20.5,20.59,152700.0,14.0974,14.1798,14.0836,14.1455,152700.0
2012-07-25 09:30:00,20.75,20.81,20.58,20.65,14000.0,14.2554,14.2966,14.1386,14.1867,14000.0
2012-07-25 10:00:00,20.63,20.86,20.57,20.8,24700.0,14.1729,14.331,14.1317,14.2897,24700.0
2012-07-25 10:30:00,20.79,20.82,20.64,20.65,12400.0,14.2829,14.3035,14.1798,14.1867,12400.0
2012-07-25 11:00:00,20.65,20.81,20.63,20.75,40100.0,14.1867,14.2966,14.1729,14.2554,40100.0
2012-07-25 11:30:00,20.74,20.77,20.73,20.74,13900.0,14.2485,14.2691,14.2416,14.2485,13900.0
2012-07-25 12:00:00,20.76,20.81,20.75,20.76,14800.0,14.2622,14.2966,14.2554,14.2622,14800.0
2012-07-25 12:30:00,20.76,20.78,20.7,20.7,66200.0,14.2622,14.276,14.221,14.221,66200.0
2012-07-25 13:00:00,20.71,20.77,20.69,20.77,14400.0,14.2279,14.2691,14.2142,14.2691,14400.0
2012-07-25 13:30:00,20.77,20.84,20.76,20.81,20600.0,14.2691,14.3172,14.2622,14.2966,20600.0
2012-07-25 14:00:00,20.81,20.83,20.78,20.79,17600.0,14.2966,14.3103,14.276,14.2829,17600.0
2012-07-25 14:30:00,20.79,20.81,20.75,20.76,18300.0,14.2829,14.2966,14.2554,14.2622,18300.0
2012-07-25 15:00:00,20.75,20.79,20.71,20.77,48900.0,14.2554,14.2829,14.2279,14.2691,48900.0
2012-07-25 15:30:00,20.77,20.78,20.7,20.78,86100.0,14.2691,14.276,14.221,14.276,86100.0
2012-07-26 09:30:00,21.15,21.17,20.9,21.01,18700.0,14.5302,14.5439,14.3584,14.434,18700.0
2012-07-26 10:00:00,21.0,21.0,20.92,20.97,17400.0,14.4271,14.4271,14.3722,14.4065,17400.0
2012-07-26 10:30:00,20.97,20.99,20.84,20.84,14700.0,14.4065,14.4203,14.3172,14.3172,14700.0
2012-07-26 11:00:00,20.84,20.87,20.8,20.84,42900.0,14.3172,14.3378,14.2897,14.3172,42900.0
2012-07-26 11:30:00,20.87,20.89,20.76,20.77,38400.0,14.3378,14.3516,14.2622,14.2691,38400.0
2012-07-26 12:00:00,20.8,20.8,20.73,20.74,8800.0,14.2897,14.2897,14.2416,14.2485,8800.0
2012-07-26 12:30:00,20.73,20.8,20.71,20.79,10800.0,14.2416,14.2897,14.2279,14.2829,10800.0
2012-07-26 13:00:00,20.79,20.83,20.77,20.8,14700.0,14.2829,14.3103,14.2691,14.2897,14700.0
2012-07-26 13:30:00,20.81,20.83,20.7,20.74,19700.0,14.2966,14.3103,14.221,14.2485,19700.0
2012-07-26 14:00:00,20.73,20.8,20.73,20.8,11900.0,14.2416,14.2897,14.2416,14.2897,11900.0
2012-07-26 14:30:00,20.81,20.92,20.77,20.89,28600.0,14.2966,14.3722,14.2691,14.3516,28600.0
2012-07-26 15:00:00,20.89,20.91,20.87,20.89,23300.0,14.3516,14.3653,14.3378,14.3516,23300.0
2012-07-26 15:30:00,20.88,20.89,20.83,20.86,67700.0,14.3447,14.3516,14.3103,14.331,67700.0
2012-07-27 09:30:00,21.02,21.02,20.7,20.72,10500.0,14.4409,14.4409,14.221,14.2348,10500.0
2012-07-27 10:00:00,20.75,20.87,20.75,20.81,8200.0,14.2554,14.3378,14.2554,14.2966,8200.0
2012-07-27 10:30:00,20.83,20.96,20.81,20.95,10900.0,14.3103,14.3997,14.2966,14.3928,10900.0
2012-07-27 11:00:00,20.98,21.06,20.97,21.04,24400.0,14.4134,14.4684,14.4065,14.4546,24400.0
2012-07-27 11:30:00,21.05,21.07,21.0,21.02,16600.0,14.4615,14.4752,14.4271,14.4409,16600.0
2012-07-27 12:00:00,21.02,21.05,20.98,21.04,8900.0,14.4409,14.4615,14.4134,14.4546,8900.0
2012-07-27 12:30:00,21.05,21.08,21.04,21.07,5500.0,14.4615,14.4821,14.4546,14.4752,5500.0
2012-07-27 13:00:00,21.06,21.25,21.05,21.24,19200.0,14.4684,14.5989,14.4615,14.592,19200.0
2012-07-27 13:30:00,21.25,21.4,21.25,21.31,35400.0,14.5989,14.7019,14.5989,14.6401,35400.0
2012-07-27 14:00:00,21.31,21.35,21.22,21.26,18400.0,14.6401,14.6676,14.5783,14.6058,18400.0
2012-07-27 14:30:00,21.25,21.32,21.23,21.24,26000.0,14.5989,14.647,14.5851,14.592,26000.0
2012-07-27 15:00:00,21.24,21.28,21.23,21.24,42000.0,14.592,14.6195,14.5851,14.592,42000.0
2012-07-27 15:30:00,21.24,21.26,21.14,21.16,93200.0,14.592,14.6058,14.5233,14.5371,93200.0
2012-07-30 09:30:00,21.15,21.24,21.0,21.08,14800.0,14.5302,14.592,14.4271,14.4821,14800.0
2012-07-30 10:00:00,21.09,21.15,21.0,21.06,16900.0,14.489,14.5302,14.4271,14.4684,16900.0
2012-07-30 10:30:00,21.05,21.05,20.98,20.98,51200.0,14.4615,14.4615,14.4134,14.4134,51200.0
2012-07-30 11:00:00,20.99,21.02,20.91,20.91,18100.0,14.4203,14.4409,14.3653,14.3653,18100.0
2012-07-30 11:30:00,20.91,20.93,20.84,20.9,24400.0,14.3653,14.379,14.3172,14.3584,24400.0
2012-07-30 12:00:00,20.9,20.92,20.86,20.89,26200.0,14.3584,14.3722,14.331,14.3516,26200.0
2012-07-30 12:30:00,20.88,20.9,20.8,20.82,16000.0,14.3447,14.3584,14.2897,14.3035,16000.0
2012-07-30 13:00:00,20.82,20.82,20.77,20.78,15100.0,14.3035,14.3035,14.2691,14.276,15100.0
2012-07-30 13:30:00,20.78,20.8,20.71,20.71,18000.0,14.276,14.2897,14.2279,14.2279,18000.0
2012-07-30 14:00:00,20.71,20.74,20.7,20.73,39100.0,14.2279,14.2485,14.221,14.2416,39100.0
2012-07-30 14:30:00,20.73,20.85,20.72,20.85,20000.0,14.2416,14.3241,14.2348,14.3241,20000.0
2012-07-30 15:00:00,20.85,20.86,20.79,20.85,28800.0,14.3241,14.331,14.2829,14.3241,28800.0
2012-07-30 15:30:00,20.87,20.87,20.77,20.78,72200.0,14.3378,14.3378,14.2691,14.276,72200.0
2012-07-31 09:30:00,20.76,20.79,20.62,20.71,25800.0,14.2622,14.2829,14.1661,14.2279,25800.0
2012-07-31 10:00:00,20.75,20.77,20.59,20.73,20500.0,14.2554,14.2691,14.1455,14.2416,20500.0
2012-07-31 10:30:00,20.73,20.74,20.59,20.6,15600.0,14.2416,14.2485,14.1455,14.1523,15600.0
2012-07-31 11:00:00,20.62,20.82,20.61,20.8,27700.0,14.1661,14.3035,14.1592,14.2897,27700.0
2012-07-31 11:30:00,20.8,20.81,20.77,20.78,3900.0,14.2897,14.2966,14.2691,14.276,3900.0
2012-07-31 12:00:00,20.79,20.79,20.58,20.59,10300.0,14.2829,14.2829,14.1386,14.1455,10300.0
2012-07-31 12:30:00,20.59,20.63,20.58,20.58,6800.0,14.1455,14.1729,14.1386,14.1386,6800.0
2012-07-31 13:00:00,20.57,20.61,20.56,20.61,10500.0,14.1317,14.1592,14.1248,14.1592,10500.0
2012-07-31 13:30:00,20.59,20.63,20.57,20.61,9500.0,14.1455,14.1729,14.1317,14.1592,9500.0
2012-07-31 14:00:00,20.61,20.66,20.6,20.64,9000.0,14.1592,14.1935,14.1523,14.1798,9000.0
2012-07-31 14:30:00,20.65,20.66,20.61,20.62,25300.0,14.1867,14.1935,14.1592,14.1661,25300.0
2012-07-31 15:00:00,20.62,20.63,20.56,20.6,35100.0,14.1661,14.1729,14.1248,14.1523,35100.0
2012-07-31 15:30:00,20.59,20.62,20.5,20.52,118600.0,14.1455,14.1661,14.0836,14.0974,118600.0
2012-08-01 09:30:00,20.63,20.69,20.43,20.43,25100.0,14.1729,14.2142,14.0355,14.0355,25100.0
2012-08-01 10:00:00,20.44,20.55,20.33,20.36,22400.0,14.0424,14.118,13.9668,13.9874,22400.0
2012-08-01 10:30:00,20.38,20.48,20.35,20.41,21800.0,14.0012,14.0699,13.9806,14.0218,21800.0
2012-08-01 11:00:00,20.42,20.43,20.31,20.32,40600.0,14.0287,14.0355,13.9531,13.96,40600.0
2012-08-01 11:30:00,20.31,20.41,20.31,20.41,7200.0,13.9531,14.0218,13.9531,14.0218,7200.0
2012-08-01 12:00:00,20.41,20.48,20.39,20.45,7300.0,14.0218,14.0699,14.0081,14.0493,7300.0
2012-08-01 12:30:00,20.46,20.49,20.43,20.49,6300.0,14.0561,14.0768,14.0355,14.0768,6300.0
2012-08-01 13:00:00,20.48,20.51,20.39,20.39,12000.0,14.0699,14.0905,14.0081,14.0081,12000.0
2012-08-01 13:30:00,20.38,20.43,20.37,20.41,6700.0,14.0012,14.0355,13.9943,14.0218,6700.0
2012-08-01 14:00:00,20.4,20.41,20.22,20.3,21300.0,14.0149,14.0218,13.8913,13.9462,21300.0
2012-08-01 14:30:00,20.32,20.32,20.17,20.23,34000.0,13.96,13.96,13.8569,13.8981,34000.0
2012-08-01 15:00:00,20.23,20.33,20.22,20.31,33100.0,13.8981,13.9668,13.8913,13.9531,33100.0
2012-08-01 15:30:00,20.31,20.33,19.97,19.97,151100.0,13.9531,13.9668,13.7195,13.7195,151100.0
2012-08-02 09:30:00,19.74,19.87,19.43,19.86,28600.0,13.6296,13.7194,13.4156,13.7125,28600.0
2012-08-02 10:00:00,19.86,19.98,19.77,19.95,35500.0,13.7125,13.7953,13.6503,13.7746,35500.0
2012-08-02 10:30:00,19.96,19.98,19.82,19.88,38900.0,13.7815,13.7953,13.6849,13.7263,38900.0
2012-08-02 11:00:00,19.89,19.94,19.77,19.84,18800.0,13.7332,13.7677,13.6503,13.6987,18800.0
2012-08-02 11:30:00,19.86,19.86,19.69,19.8,19100.0,13.7125,13.7125,13.5951,13.671,19100.0
2012-08-02 12:00:00,19.79,19.86,19.79,19.8,25000.0,13.6641,13.7125,13.6641,13.671,25000.0
2012-08-02 12:30:00,19.8,19.88,19.78,19.83,28200.0,13.671,13.7263,13.6572,13.6918,28200.0
2012-08-02 13:00:00,19.83,19.83,19.74,19.75,14400.0,13.6918,13.6918,13.6296,13.6365,14400.0
2012-08-02 13:30:00,19.75,19.77,19.65,19.68,21400.0,13.6365,13.6503,13.5675,13.5882,21400.0
2012-08-02 14:00:00,19.65,19.72,19.64,19.72,18800.0,13.5675,13.6158,13.5606,13.6158,18800.0
2012-08-02 14:30:00,19.73,19.92,19.72,19.82,28400.0,13.6227,13.7539,13.6158,13.6849,28400.0
2012-08-02 15:00:00,19.83,19.86,19.79,19.81,25500.0,13.6918,13.7125,13.6641,13.6779,25500.0
2012-08-02 15:30:00,19.81,19.92,19.81,19.92,70400.0,13.6779,13.7539,13.6779,13.7539,70400.0
2012-08-03 09:30:00,20.13,20.44,20.13,20.4,20900.0,13.8989,14.1129,13.8989,14.0853,20900.0
2012-08-03 10:00:00,20.4,20.59,20.4,20.51,20100.0,14.0853,14.2165,14.0853,14.1613,20100.0
2012-08-03 10:30:00,20.52,20.56,20.45,20.56,12900.0,14.1682,14.1958,14.1198,14.1958,12900.0
2012-08-03 11:00:00,20.55,20.63,20.54,20.58,11000.0,14.1889,14.2441,14.182,14.2096,11000.0
2012-08-03 11:30:00,20.57,20.64,20.49,20.62,19600.0,14.2027,14.251,14.1475,14.2372,19600.0
2012-08-03 12:00:00,20.62,20.68,20.58,20.64,15800.0,14.2372,14.2786,14.2096,14.251,15800.0
2012-08-03 12:30:00,20.63,20.64,20.53,20.56,9800.0,14.2441,14.251,14.1751,14.1958,9800.0
2012-08-03 13:00:00,20.57,20.64,20.55,20.56,12800.0,14.2027,14.251,14.1889,14.1958,12800.0
2012-08-03 13:30:00,20.57,20.68,20.57,20.62,10300.0,14.2027,14.2786,14.2027,14.2372,10300.0
2012-08-03 14:00:00,20.61,20.65,20.6,20.61,12200.0,14.2303,14.2579,14.2234,14.2303,12200.0
2012-08-03 14:30:00,20.61,20.65,20.56,20.63,10500.0,14.2303,14.2579,14.1958,14.2441,10500.0
2012-08-03 15:00:00,20.62,20.7,20.62,20.63,27200.0,14.2372,14.2925,14.2372,14.2441,27200.0
2012-08-03 15:30:00,20.61,20.67,20.57,20.6,67900.0,14.2303,14.2717,14.2027,14.2234,67900.0
2012-08-06 09:30:00,20.67,20.79,20.61,20.73,12000.0,14.2717,14.3546,14.2303,14.3132,12000.0
2012-08-06 10:00:00,20.76,20.84,20.75,20.78,15500.0,14.3339,14.3891,14.327,14.3477,15500.0
2012-08-06 10:30:00,20.79,20.88,20.79,20.84,15600.0,14.3546,14.4167,14.3546,14.3891,15600.0
2012-08-06 11:00:00,20.85,20.87,20.72,20.72,18600.0,14.396,14.4098,14.3063,14.3063,18600.0
2012-08-06 11:30:00,20.67,20.74,20.66,20.73,7400.0,14.2717,14.3201,14.2648,14.3132,7400.0
2012-08-06 12:00:00,20.73,20.8,20.71,20.79,8800.0,14.3132,14.3615,14.2994,14.3546,8800.0
2012-08-06 12:30:00,20.77,20.81,20.73,20.76,6600.0,14.3408,14.3684,14.3132,14.3339,6600.0
2012-08-06 13:00:00,20.75,20.83,20.73,20.81,11300.0,14.327,14.3822,14.3132,14.3684,11300.0
2012-08-06 13:30:00,20.82,20.83,20.73,20.73,17400.0,14.3753,14.3822,14.3132,14.3132,17400.0
2012-08-06 14:00:00,20.74,20.8,20.72,20.78,6500.0,14.3201,14.3615,14.3063,14.3477,6500.0
2012-08-06 14:30:00,20.78,20.81,20.75,20.75,10500.0,14.3477,14.3684,14.327,14.327,10500.0
2012-08-06 15:00:00,20.76,20.77,20.66,20.71,14700.0,14.3339,14.3408,14.2648,14.2994,14700.0
2012-08-06 15:30:00,20.72,20.74,20.6,20.61,55300.0,14.3063,14.3201,14.2234,14.2303,55300.0
2012-08-07 09:30:00,20.74,21.14,20.64,21.05,33100.0,14.3201,14.5963,14.251,14.5341,33100.0
2012-08-07 10:00:00,21.07,21.29,21.07,21.19,26200.0,14.5479,14.6998,14.5479,14.6308,26200.0
2012-08-07 10:30:00,21.17,21.17,21.07,21.1,15400.0,14.617,14.617,14.5479,14.5686,15400.0
2012-08-07 11:00:00,21.11,21.16,21.05,21.13,18100.0,14.5755,14.6101,14.5341,14.5894,18100.0
2012-08-07 11:30:00,21.14,21.32,21.14,21.3,16400.0,14.5963,14.7205,14.5963,14.7067,16400.0
2012-08-07 12:00:00,21.31,21.33,21.24,21.25,11000.0,14.7136,14.7274,14.6653,14.6722,11000.0
2012-08-07 12:30:00,21.25,21.32,21.18,21.19,14600.0,14.6722,14.7205,14.6239,14.6308,14600.0
2012-08-07 13:00:00,21.19,21.19,21.06,21.14,10100.0,14.6308,14.6308,14.541,14.5963,10100.0
2012-08-07 13:30:00,21.14,21.22,21.14,21.18,7000.0,14.5963,14.6515,14.5963,14.6239,7000.0
2012-08-07 14:00:00,21.18,21.18,21.07,21.08,8600.0,14.6239,14.6239,14.5479,14.5548,8600.0
2012-08-07 14:30:00,21.07,21.12,20.98,20.99,16100.0,14.5479,14.5824,14.4858,14.4927,16100.0
2012-08-07 15:00:00,21.0,21.02,20.86,21.0,29600.0,14.4996,14.5134,14.4029,14.4996,29600.0
2012-08-07 15:30:00,21.01,21.07,20.95,20.95,84300.0,14.5065,14.5479,14.4651,14.4651,84300.0
2012-08-08 09:30:00,20.87,20.99,20.82,20.89,5300.0,14.4098,14.4927,14.3753,14.4236,5300.0
2012-08-08 10:00:00,20.95,21.0,20.89,21.0,24800.0,14.4651,14.4996,14.4236,14.4996,24800.0
2012-08-08 10:30:00,20.99,21.09,20.95,21.09,19900.0,14.4927,14.5617,14.4651,14.5617,19900.0
2012-08-08 11:00:00,21.08,21.22,21.07,21.15,9500.0,14.5548,14.6515,14.5479,14.6032,9500.0
2012-08-08 11:30:00,21.17,21.26,21.13,21.13,29600.0,14.617,14.6791,14.5894,14.5894,29600.0
2012-08-08 12:00:00,21.13,21.15,21.06,21.07,6400.0,14.5894,14.6032,14.541,14.5479,6400.0
2012-08-08 12:30:00,21.06,21.09,21.04,21.09,7000.0,14.541,14.5617,14.5272,14.5617,7000.0
2012-08-08 13:00:00,21.08,21.09,21.06,21.06,4000.0,14.5548,14.5617,14.541,14.541,4000.0
2012-08-08 13:30:00,21.06,21.17,21.05,21.17,11300.0,14.541,14.617,14.5341,14.617,11300.0
2012-08-08 14:00:00,21.17,21.21,21.11,21.17,25200.0,14.617,14.6446,14.5755,14.617,25200.0
2012-08-08 14:30:00,21.2,21.25,21.18,21.2,23400.0,14.6377,14.6722,14.6239,14.6377,23400.0
2012-08-08 15:00:00,21.21,21.27,21.18,21.25,43600.0,14.6446,14.686,14.6239,14.6722,43600.0
2012-08-08 15:30:00,21.25,21.27,21.24,21.24,70500.0,14.6722,14.686,14.6653,14.6653,70500.0
2012-08-09 09:30:00,21.18,21.2,21.11,21.18,20100.0,14.6239,14.6377,14.5755,14.6239,20100.0
2012-08-09 10:00:00,21.16,21.23,21.14,21.2,14700.0,14.6101,14.6584,14.5963,14.6377,14700.0
2012-08-09 10:30:00,21.2,21.29,21.19,21.24,15900.0,14.6377,14.6998,14.6308,14.6653,15900.0
2012-08-09 11:00:00,21.24,21.31,21.22,21.22,8200.0,14.6653,14.7136,14.6515,14.6515,8200.0
2012-08-09 11:30:00,21.23,21.25,21.07,21.09,7600.0,14.6584,14.6722,14.5479,14.5617,7600.0
2012-08-09 12:00:00,21.09,21.18,21.09,21.18,12400.0,14.5617,14.6239,14.5617,14.6239,12400.0
2012-08-09 12:30:00,21.17,21.2,21.14,21.2,9600.0,14.617,14.6377,14.5963,14.6377,9600.0
2012-08-09 13:00:00,21.19,21.2,21.16,21.19,13400.0,14.6308,14.6377,14.6101,14.6308,13400.0
2012-08-09 13:30:00,21.19,21.2,21.17,21.19,8200.0,14.6308,14.6377,14.617,14.6308,8200.0
2012-08-09 14:00:00,21.17,21.3,21.17,21.3,18400.0,14.617,14.7067,14.617,14.7067,18400.0
2012-08-09 14:30:00,21.29,21.37,21.24,21.33,71500.0,14.6998,14.7551,14.6653,14.7274,71500.0
2012-08-09 15:00:00,21.33,21.34,21.26,21.26,29800.0,14.7274,14.7343,14.6791,14.6791,29800.0
2012-08-09 15:30:00,21.27,21.31,21.26,21.31,82100.0,14.686,14.7136,14.6791,14.7136,82100.0
2012-08-10 09:30:00,21.24,21.4,21.0,21.0,8600.0,14.6653,14.7758,14.4996,14.4996,8600.0
2012-08-10 10:00:00,21.01,21.1,20.99,21.09,5800.0,14.5065,14.5686,14.4927,14.5617,5800.0
2012-08-10 10:30:00,21.1,21.17,21.07,21.09,6400.0,14.5686,14.617,14.5479,14.5617,6400.0
2012-08-10 11:00:00,21.07,21.12,21.03,21.12,16800.0,14.5479,14.5824,14.5203,14.5824,16800.0
2012-08-10 11:30:00,21.12,21.12,21.07,21.11,5400.0,14.5824,14.5824,14.5479,14.5755,5400.0
2012-08-10 12:00:00,21.11,21.12,21.01,21.12,8400.0,14.5755,14.5824,14.5065,14.5824,8400.0
2012-08-10 12:30:00,21.11,21.12,21.09,21.09,5400.0,14.5755,14.5824,14.5617,14.5617,5400.0
2012-08-10 13:00:00,21.08,21.08,21.03,21.03,4300.0,14.5548,14.5548,14.5203,14.5203,4300.0
2012-08-10 13:30:00,21.03,21.15,21.02,21.14,11500.0,14.5203,14.6032,14.5134,14.5963,11500.0
2012-08-10 14:00:00,21.14,21.14,21.1,21.11,5400.0,14.5963,14.5963,14.5686,14.5755,5400.0
2012-08-10 14:30:00,21.12,21.12,21.06,21.06,5600.0,14.5824,14.5824,14.541,14.541,5600.0
2012-08-10 15:00:00,21.07,21.08,21.05,21.07,7500.0,14.5479,14.5548,14.5341,14.5479,7500.0
2012-08-10 15:30:00,21.07,21.21,21.07,21.16,46500.0,14.5479,14.6446,14.5479,14.6101,46500.0
2012-08-13 09:30:00,21.17,21.22,21.09,21.18,14400.0,14.617,14.6515,14.5617,14.6239,14400.0
2012-08-13 10:00:00,21.19,21.25,21.01,21.01,15700.0,14.6308,14.6722,14.5065,14.5065,15700.0
2012-08-13 10:30:00,21.01,21.01,20.88,20.88,9700.0,14.5065,14.5065,14.4167,14.4167,9700.0
2012-08-13 11:00:00,20.89,20.9,20.82,20.89,8300.0,14.4236,14.4305,14.3753,14.4236,8300.0
2012-08-13 11:30:00,20.9,20.98,20.87,20.97,11000.0,14.4305,14.4858,14.4098,14.4789,11000.0
2012-08-13 12:00:00,20.96,20.97,20.9,20.91,9300.0,14.472,14.4789,14.4305,14.4375,9300.0
2012-08-13 12:30:00,20.91,21.01,20.9,20.97,8600.0,14.4375,14.5065,14.4305,14.4789,8600.0
2012-08-13 13:00:00,20.97,21.02,20.96,20.98,8000.0,14.4789,14.5134,14.472,14.4858,8000.0
2012-08-13 13:30:00,20.98,21.03,20.95,21.03,18400.0,14.4858,14.5203,14.4651,14.5203,18400.0
2012-08-13 14:00:00,21.04,21.19,21.04,21.17,14100.0,14.5272,14.6308,14.5272,14.617,14100.0
2012-08-13 14:30:00,21.15,21.18,21.13,21.16,12700.0,14.6032,14.6239,14.5894,14.6101,12700.0
2012-08-13 15:00:00,21.16,21.17,21.09,21.11,13500.0,14.6101,14.617,14.5617,14.5755,13500.0
2012-08-13 15:30:00,21.1,21.17,21.08,21.12,50000.0,14.5686,14.617,14.5548,14.5824,50000.0
2012-08-14 09:30:00,21.27,21.39,21.22,21.32,24300.0,14.686,14.7689,14.6515,14.7205,24300.0
2012-08-14 10:00:00,21.32,21.39,21.29,21.35,11600.0,14.7205,14.7689,14.6998,14.7413,11600.0
2012-08-14 10:30:00,21.35,21.47,21.31,21.47,13700.0,14.7413,14.8241,14.7136,14.8241,13700.0
2012-08-14 11:00:00,21.45,21.55,21.45,21.5,11600.0,14.8103,14.8793,14.8103,14.8448,11600.0
2012-08-14 11:30:00,21.51,21.61,21.49,21.54,31000.0,14.8517,14.9208,14.8379,14.8724,31000.0
2012-08-14 12:00:00,21.54,21.57,21.47,21.55,20100.0,14.8724,14.8932,14.8241,14.8793,20100.0
2012-08-14 12:30:00,21.56,21.59,21.4,21.4,5300.0,14.8862,14.907,14.7758,14.7758,5300.0
2012-08-14 13:00:00,21.4,21.4,21.3,21.33,19000.0,14.7758,14.7758,14.7067,14.7274,19000.0
2012-08-14 13:30:00,21.31,21.33,21.3,21.31,4900.0,14.7136,14.7274,14.7067,14.7136,4900.0
2012-08-14 14:00:00,21.32,21.33,21.3,21.31,10700.0,14.7205,14.7274,14.7067,14.7136,10700.0
2012-08-14 14:30:00,21.32,21.35,21.29,21.35,10700.0,14.7205,14.7413,14.6998,14.7413,10700.0
2012-08-14 15:00:00,21.34,21.35,21.28,21.28,25400.0,14.7343,14.7413,14.6929,14.6929,25400.0
2012-08-14 15:30:00,21.26,21.27,21.15,21.26,50100.0,14.6791,14.686,14.6032,14.6791,50100.0
2012-08-15 09:30:00,21.25,21.36,21.25,21.32,6300.0,14.6722,14.7482,14.6722,14.7205,6300.0
2012-08-15 10:00:00,21.31,21.38,21.25,21.27,15200.0,14.7136,14.762,14.6722,14.686,15200.0
2012-08-15 10:30:00,21.29,21.31,21.17,21.22,6600.0,14.6998,14.7136,14.617,14.6515,6600.0
2012-08-15 11:00:00,21.22,21.28,21.16,21.22,15100.0,14.6515,14.6929,14.6101,14.6515,15100.0
2012-08-15 11:30:00,21.19,21.2,21.14,21.2,8200.0,14.6308,14.6377,14.5963,14.6377,8200.0
2012-08-15 12:00:00,21.2,21.29,21.2,21.28,3900.0,14.6377,14.6998,14.6377,14.6929,3900.0
2012-08-15 12:30:00,21.28,21.29,21.26,21.29,4200.0,14.6929,14.6998,14.6791,14.6998,4200.0
2012-08-15 13:00:00,21.29,21.36,21.29,21.36,4900.0,14.6998,14.7482,14.6998,14.7482,4900.0
2012-08-15 13:30:00,21.36,21.39,21.32,21.32,6400.0,14.7482,14.7689,14.7205,14.7205,6400.0
2012-08-15 14:00:00,21.33,21.33,21.28,21.31,7600.0,14.7274,14.7274,14.6929,14.7136,7600.0
2012-08-15 14:30:00,21.31,21.39,21.3,21.35,16400.0,14.7136,14.7689,14.7067,14.7413,16400.0
2012-08-15 15:00:00,21.35,21.36,21.3,21.31,4200.0,14.7413,14.7482,14.7067,14.7136,4200.0
2012-08-15 15:30:00,21.32,21.37,21.28,21.34,31100.0,14.7205,14.7551,14.6929,14.7343,31100.0
2012-08-16 09:30:00,21.34,21.37,21.24,21.26,11900.0,14.7343,14.7551,14.6653,14.6791,11900.0
2012-08-16 10:00:00,21.25,21.31,21.18,21.31,8500.0,14.6722,14.7136,14.6239,14.7136,8500.0
2012-08-16 10:30:00,21.31,21.43,21.31,21.37,10300.0,14.7136,14.7965,14.7136,14.7551,10300.0
2012-08-16 11:00:00,21.36,21.6,21.36,21.54,111500.0,14.7482,14.9139,14.7482,14.8724,111500.0
2012-08-16 11:30:00,21.55,21.63,21.53,21.56,16100.0,14.8793,14.9346,14.8655,14.8862,16100.0
2012-08-16 12:00:00,21.57,21.6,21.53,21.57,7200.0,14.8932,14.9139,14.8655,14.8932,7200.0
2012-08-16 12:30:00,21.57,21.6,21.54,21.58,23700.0,14.8932,14.9139,14.8724,14.9001,23700.0
2012-08-16 13:00:00,21.59,21.6,21.57,21.57,6500.0,14.907,14.9139,14.8932,14.8932,6500.0
2012-08-16 13:30:00,21.56,21.67,21.55,21.64,16300.0,14.8862,14.9622,14.8793,14.9415,16300.0
2012-08-16 14:00:00,21.65,21.8,21.64,21.75,26400.0,14.9484,15.052,14.9415,15.0174,26400.0
2012-08-16 14:30:00,21.74,21.79,21.65,21.69,26500.0,15.0105,15.0451,14.9484,14.976,26500.0
2012-08-16 15:00:00,21.67,21.71,21.64,21.69,37800.0,14.9622,14.9898,14.9415,14.976,37800.0
2012-08-16 15:30:00,21.68,21.74,21.65,21.72,94300.0,14.9691,15.0105,14.9484,14.9967,94300.0
2012-08-17 09:30:00,21.67,21.73,21.5,21.7,46800.0,14.9622,15.0036,14.8448,14.9829,46800.0
2012-08-17 10:00:00,21.72,21.73,21.66,21.68,6300.0,14.9967,15.0036,14.9553,14.9691,6300.0
2012-08-17 10:30:00,21.7,21.74,21.68,21.73,6600.0,14.9829,15.0105,14.9691,15.0036,6600.0
2012-08-17 11:00:00,21.72,21.77,21.72,21.77,6000.0,14.9967,15.0312,14.9967,15.0312,6000.0
2012-08-17 11:30:00,21.75,21.84,21.73,21.83,8500.0,15.0174,15.0796,15.0036,15.0727,8500.0
2012-08-17 12:00:00,21.84,21.84,21.82,21.84,5500.0,15.0796,15.0796,15.0658,15.0796,5500.0
2012-08-17 12:30:00,21.82,21.82,21.78,21.78,4600.0,15.0658,15.0658,15.0381,15.0381,4600.0
2012-08-17 13:00:00,21.77,21.81,21.73,21.8,4800.0,15.0312,15.0589,15.0036,15.052,4800.0
2012-08-17 13:30:00,21.82,21.85,21.8,21.8,8700.0,15.0658,15.0865,15.052,15.052,8700.0
2012-08-17 14:00:00,21.79,21.82,21.74,21.81,8400.0,15.0451,15.0658,15.0105,15.0589,8400.0
2012-08-17 14:30:00,21.8,21.86,21.79,21.86,9000.0,15.052,15.0934,15.0451,15.0934,9000.0
2012-08-17 15:00:00,21.86,21.88,21.78,21.79,14100.0,15.0934,15.1072,15.0381,15.0451,14100.0
2012-08-17 15:30:00,21.78,21.9,21.74,21.88,54600.0,15.0381,15.121,15.0105,15.1072,54600.0
2012-08-20 09:30:00,21.79,21.93,21.79,21.85,9300.0,15.0451,15.1417,15.0451,15.0865,9300.0
2012-08-20 10:00:00,21.85,21.92,21.82,21.87,14300.0,15.0865,15.1348,15.0658,15.1003,14300.0
2012-08-20 10:30:00,21.86,21.94,21.82,21.94,10300.0,15.0934,15.1486,15.0658,15.1486,10300.0
2012-08-20 11:00:00,21.94,22.0,21.92,21.95,15800.0,15.1486,15.19,15.1348,15.1555,15800.0
2012-08-20 11:30:00,21.95,22.01,21.9,22.01,10800.0,15.1555,15.197,15.121,15.197,10800.0
2012-08-20 12:00:00,22.0,22.06,21.97,22.02,11500.0,15.19,15.2315,15.1693,15.2039,11500.0
2012-08-20 12:30:00,22.0,22.01,21.91,21.95,10700.0,15.19,15.197,15.1279,15.1555,10700.0
2012-08-20 13:00:00,21.95,21.98,21.93,21.96,5200.0,15.1555,15.1762,15.1417,15.1624,5200.0
2012-08-20 13:30:00,21.95,21.95,21.84,21.86,9800.0,15.1555,15.1555,15.0796,15.0934,9800.0
2012-08-20 14:00:00,21.86,21.96,21.85,21.88,11000.0,15.0934,15.1624,15.0865,15.1072,11000.0
2012-08-20 14:30:00,21.88,21.93,21.84,21.87,18800.0,15.1072,15.1417,15.0796,15.1003,18800.0
2012-08-20 15:00:00,21.88,21.96,21.86,21.92,22900.0,15.1072,15.1624,15.0934,15.1348,22900.0
2012-08-20 15:30:00,21.92,22.01,21.92,21.95,57800.0,15.1348,15.197,15.1348,15.1555,57800.0
2012-08-21 09:30:00,22.02,22.24,21.96,22.24,11300.0,15.2039,15.3558,15.1624,15.3558,11300.0
2012-08-21 10:00:00,22.24,22.31,22.18,22.24,27500.0,15.3558,15.4041,15.3143,15.3558,27500.0
2012-08-21 10:30:00,22.27,22.35,22.25,22.25,26400.0,15.3765,15.4317,15.3627,15.3627,26400.0
2012-08-21 11:00:00,22.24,22.27,22.16,22.19,9200.0,15.3558,15.3765,15.3005,15.3212,9200.0
2012-08-21 11:30:00,22.21,22.25,22.08,22.2,29200.0,15.335,15.3627,15.2453,15.3281,29200.0
2012-08-21 12:00:00,22.16,22.16,22.0,22.01,13000.0,15.3005,15.3005,15.19,15.197,13000.0
2012-08-21 12:30:00,22.03,22.1,22.03,22.09,6700.0,15.2108,15.2591,15.2108,15.2522,6700.0
2012-08-21 13:00:00,22.06,22.07,21.94,21.95,8700.0,15.2315,15.2384,15.1486,15.1555,8700.0
2012-08-21 13:30:00,21.96,21.96,21.89,21.93,11700.0,15.1624,15.1624,15.1141,15.1417,11700.0
2012-08-21 14:00:00,21.93,21.99,21.92,21.98,9800.0,15.1417,15.1831,15.1348,15.1762,9800.0
2012-08-21 14:30:00,21.97,21.97,21.9,21.92,12500.0,15.1693,15.1693,15.121,15.1348,12500.0
2012-08-21 15:00:00,21.93,21.93,21.8,21.83,22000.0,15.1417,15.1417,15.052,15.0727,22000.0
2012-08-21 15:30:00,21.84,21.93,21.84,21.93,48300.0,15.0796,15.1417,15.0796,15.1417,48300.0
2012-08-22 09:30:00,21.92,21.95,21.69,21.76,32500.0,15.1348,15.1555,14.976,15.0243,32500.0
2012-08-22 10:00:00,21.77,21.83,21.72,21.8,50500.0,15.0312,15.0727,14.9967,15.052,50500.0
2012-08-22 10:30:00,21.78,21.81,21.65,21.66,12200.0,15.0381,15.0589,14.9484,14.9553,12200.0
2012-08-22 11:00:00,21.63,21.64,21.57,21.58,6100.0,14.9346,14.9415,14.8932,14.9001,6100.0
2012-08-22 11:30:00,21.57,21.74,21.56,21.67,51800.0,14.8932,15.0105,14.8862,14.9622,51800.0
2012-08-22 12:00:00,21.66,21.68,21.47,21.55,20400.0,14.9553,14.9691,14.8241,14.8793,20400.0
2012-08-22 12:30:00,21.53,21.53,21.45,21.45,8100.0,14.8655,14.8655,14.8103,14.8103,8100.0
2012-08-22 13:00:00,21.45,21.45,21.43,21.44,4900.0,14.8103,14.8103,14.7965,14.8034,4900.0
2012-08-22 13:30:00,21.45,21.49,21.42,21.49,8500.0,14.8103,14.8379,14.7896,14.8379,8500.0
2012-08-22 14:00:00,21.5,21.72,21.48,21.49,19800.0,14.8448,14.9967,14.831,14.8379,19800.0
2012-08-22 14:30:00,21.5,21.69,21.5,21.68,12200.0,14.8448,14.976,14.8448,14.9691,12200.0
2012-08-22 15:00:00,21.65,21.67,21.6,21.6,15900.0,14.9484,14.9622,14.9139,14.9139,15900.0
2012-08-22 15:30:00,21.6,21.64,21.56,21.59,44900.0,14.9139,14.9415,14.8862,14.907,44900.0
2012-08-23 09:30:00,21.55,21.6,21.23,21.28,16300.0,14.8793,14.9139,14.6584,14.6929,16300.0
2012-08-23 10:00:00,21.29,21.34,21.2,21.22,29000.0,14.6998,14.7343,14.6377,14.6515,29000.0
2012-08-23 10:30:00,21.21,21.35,21.17,21.25,15200.0,14.6446,14.7413,14.617,14.6722,15200.0
2012-08-23 11:00:00,21.27,21.36,21.24,21.36,9100.0,14.686,14.7482,14.6653,14.7482,9100.0
2012-08-23 11:30:00,21.35,21.35,21.28,21.31,6600.0,14.7413,14.7413,14.6929,14.7136,6600.0
2012-08-23 12:00:00,21.31,21.31,21.2,21.25,6900.0,14.7136,14.7136,14.6377,14.6722,6900.0
2012-08-23 12:30:00,21.24,21.29,21.2,21.2,22900.0,14.6653,14.6998,14.6377,14.6377,22900.0
2012-08-23 13:00:00,21.2,21.21,21.13,21.13,12400.0,14.6377,14.6446,14.5894,14.5894,12400.0
2012-08-23 13:30:00,21.13,21.17,21.12,21.17,6500.0,14.5894,14.617,14.5824,14.617,6500.0
2012-08-23 14:00:00,21.17,21.2,21.16,21.16,11000.0,14.617,14.6377,14.6101,14.6101,11000.0
2012-08-23 14:30:00,21.16,21.22,21.16,21.18,8500.0,14.6101,14.6515,14.6101,14.6239,8500.0
2012-08-23 15:00:00,21.19,21.24,21.12,21.12,17400.0,14.6308,14.6653,14.5824,14.5824,17400.0
2012-08-23 15:30:00,21.12,21.14,21.04,21.08,50600.0,14.5824,14.5963,14.5272,14.5548,50600.0
2012-08-24 09:30:00,20.98,21.06,20.94,20.94,9500.0,14.4858,14.541,14.4582,14.4582,9500.0
2012-08-24 10:00:00,20.94,21.02,20.93,20.95,15600.0,14.4582,14.5134,14.4513,14.4651,15600.0
2012-08-24 10:30:00,20.95,21.05,20.94,20.98,13200.0,14.4651,14.5341,14.4582,14.4858,13200.0
2012-08-24 11:00:00,20.98,21.08,20.96,21.05,14400.0,14.4858,14.5548,14.472,14.5341,14400.0
2012-08-24 11:30:00,21.05,21.11,21.02,21.02,10800.0,14.5341,14.5755,14.5134,14.5134,10800.0
2012-08-24 12:00:00,21.01,21.06,21.0,21.04,6400.0,14.5065,14.541,14.4996,14.5272,6400.0
2012-08-24 12:30:00,21.04,21.08,21.04,21.05,9000.0,14.5272,14.5548,14.5272,14.5341,9000.0
2012-08-24 13:00:00,21.06,21.06,21.04,21.05,7200.0,14.541,14.541,14.5272,14.5341,7200.0
2012-08-24 13:30:00,21.05,21.08,21.03,21.03,13200.0,14.5341,14.5548,14.5203,14.5203,13200.0
2012-08-24 14:00:00,21.03,21.05,21.01,21.01,7200.0,14.5203,14.5341,14.5065,14.5065,7200.0
2012-08-24 14:30:00,21.01,21.03,20.97,21.01,11500.0,14.5065,14.5203,14.4789,14.5065,11500.0
2012-08-24 15:00:00,21.02,21.06,21.0,21.06,18000.0,14.5134,14.541,14.4996,14.541,18000.0
2012-08-24 15:30:00,21.05,21.08,20.99,21.05,60400.0,14.5341,14.5548,14.4927,14.5341,60400.0
2012-08-27 09:30:00,21.2,21.26,21.1,21.1,8500.0,14.6377,14.6791,14.5686,14.5686,8500.0
2012-08-27 10:00:00,21.09,21.09,20.99,21.01,7700.0,14.5617,14.5617,14.4927,14.5065,7700.0
2012-08-27 10:30:00,21.03,21.09,20.98,21.04,8400.0,14.5203,14.5617,14.4858,14.5272,8400.0
2012-08-27 11:00:00,21.04,21.24,21.03,21.2,32700.0,14.5272,14.6653,14.5203,14.6377,32700.0
2012-08-27 11:30:00,21.21,21.25,21.04,21.06,20200.0,14.6446,14.6722,14.5272,14.541,20200.0
2012-08-27 12:00:00,21.05,21.18,21.05,21.11,10600.0,14.5341,14.6239,14.5341,14.5755,10600.0
2012-08-27 12:30:00,21.1,21.12,21.08,21.09,3000.0,14.5686,14.5824,14.5548,14.5617,3000.0
2012-08-27 13:00:00,21.09,21.13,21.06,21.12,20500.0,14.5617,14.5894,14.541,14.5824,20500.0
2012-08-27 13:30:00,21.11,21.13,21.07,21.1,8700.0,14.5755,14.5894,14.5479,14.5686,8700.0
2012-08-27 14:00:00,21.1,21.12,21.07,21.11,5400.0,14.5686,14.5824,14.5479,14.5755,5400.0
2012-08-27 14:30:00,21.13,21.16,21.11,21.13,6100.0,14.5894,14.6101,14.5755,14.5894,6100.0
2012-08-27 15:00:00,21.15,21.15,21.11,21.13,6400.0,14.6032,14.6032,14.5755,14.5894,6400.0
2012-08-27 15:30:00,21.11,21.13,21.05,21.1,34000.0,14.5755,14.5894,14.5341,14.5686,34000.0
2012-08-28 09:30:00,21.03,21.18,20.98,21.08,9100.0,14.5203,14.6239,14.4858,14.5548,9100.0
2012-08-28 10:00:00,21.07,21.29,21.03,21.27,13600.0,14.5479,14.6998,14.5203,14.686,13600.0
2012-08-28 10:30:00,21.29,21.33,21.12,21.12,8800.0,14.6998,14.7274,14.5824,14.5824,8800.0
2012-08-28 11:00:00,21.12,21.2,21.02,21.18,16300.0,14.5824,14.6377,14.5134,14.6239,16300.0
2012-08-28 11:30:00,21.2,21.21,21.08,21.11,38400.0,14.6377,14.6446,14.5548,14.5755,38400.0
2012-08-28 12:00:00,21.13,21.18,21.13,21.17,3900.0,14.5894,14.6239,14.5894,14.617,3900.0
2012-08-28 12:30:00,21.17,21.22,21.14,21.2,5600.0,14.617,14.6515,14.5963,14.6377,5600.0
2012-08-28 13:00:00,21.22,21.28,21.21,21.23,17300.0,14.6515,14.6929,14.6446,14.6584,17300.0
2012-08-28 13:30:00,21.25,21.39,21.25,21.37,15500.0,14.6722,14.7689,14.6722,14.7551,15500.0
2012-08-28 14:00:00,21.37,21.44,21.35,21.41,19900.0,14.7551,14.8034,14.7413,14.7827,19900.0
2012-08-28 14:30:00,21.42,21.43,21.4,21.42,5500.0,14.7896,14.7965,14.7758,14.7896,5500.0
2012-08-28 15:00:00,21.42,21.45,21.35,21.35,17700.0,14.7896,14.8103,14.7413,14.7413,17700.0
2012-08-28 15:30:00,21.35,21.38,21.33,21.34,39100.0,14.7413,14.762,14.7274,14.7343,39100.0
2012-08-29 09:30:00,21.32,21.39,21.25,21.29,6900.0,14.7205,14.7689,14.6722,14.6998,6900.0
2012-08-29 10:00:00,21.28,21.37,21.28,21.32,6200.0,14.6929,14.7551,14.6929,14.7205,6200.0
2012-08-29 10:30:00,21.32,21.34,21.24,21.26,7000.0,14.7205,14.7343,14.6653,14.6791,7000.0
2012-08-29 11:00:00,21.25,21.27,21.22,21.26,5200.0,14.6722,14.686,14.6515,14.6791,5200.0
2012-08-29 11:30:00,21.25,21.36,21.25,21.35,5900.0,14.6722,14.7482,14.6722,14.7413,5900.0
2012-08-29 12:00:00,21.36,21.36,21.34,21.36,2600.0,14.7482,14.7482,14.7343,14.7482,2600.0
2012-08-29 12:30:00,21.36,21.48,21.36,21.48,7000.0,14.7482,14.831,14.7482,14.831,7000.0
2012-08-29 13:00:00,21.47,21.57,21.46,21.54,19500.0,14.8241,14.8932,14.8172,14.8724,19500.0
2012-08-29 13:30:00,21.54,21.62,21.52,21.58,14500.0,14.8724,14.9277,14.8586,14.9001,14500.0
2012-08-29 14:00:00,21.58,21.72,21.55,21.72,21300.0,14.9001,14.9967,14.8793,14.9967,21300.0
2012-08-29 14:30:00,21.72,21.75,21.65,21.68,24500.0,14.9967,15.0174,14.9484,14.9691,24500.0
2012-08-29 15:00:00,21.69,21.7,21.63,21.64,17600.0,14.976,14.9829,14.9346,14.9415,17600.0
2012-08-29 15:30:00,21.65,21.67,21.57,21.61,37400.0,14.9484,14.9622,14.8932,14.9208,37400.0
2012-08-30 09:30:00,21.38,21.46,21.21,21.28,13000.0,14.762,14.8172,14.6446,14.6929,13000.0
2012-08-30 10:00:00,21.27,21.3,21.2,21.23,9800.0,14.686,14.7067,14.6377,14.6584,9800.0
2012-08-30 10:30:00,21.22,21.25,21.13,21.22,11000.0,14.6515,14.6722,14.5894,14.6515,11000.0
2012-08-30 11:00:00,21.2,21.3,21.2,21.3,6900.0,14.6377,14.7067,14.6377,14.7067,6900.0
2012-08-30 11:30:00,21.28,21.28,21.18,21.24,20500.0,14.6929,14.6929,14.6239,14.6653,20500.0
2012-08-30 12:00:00,21.23,21.25,21.21,21.21,3400.0,14.6584,14.6722,14.6446,14.6446,3400.0
2012-08-30 12:30:00,21.23,21.26,21.21,21.26,7000.0,14.6584,14.6791,14.6446,14.6791,7000.0
2012-08-30 13:00:00,21.26,21.28,21.24,21.24,3100.0,14.6791,14.6929,14.6653,14.6653,3100.0
2012-08-30 13:30:00,21.26,21.29,21.22,21.29,3800.0,14.6791,14.6998,14.6515,14.6998,3800.0
2012-08-30 14:00:00,21.29,21.4,21.29,21.38,7500.0,14.6998,14.7758,14.6998,14.762,7500.0
2012-08-30 14:30:00,21.39,21.41,21.33,21.38,11500.0,14.7689,14.7827,14.7274,14.762,11500.0
2012-08-30 15:00:00,21.38,21.41,21.36,21.36,7300.0,14.762,14.7827,14.7482,14.7482,7300.0
2012-08-30 15:30:00,21.36,21.4,21.32,21.34,40000.0,14.7482,14.7758,14.7205,14.7343,40000.0
2012-08-31 09:30:00,21.56,21.56,21.39,21.42,7700.0,14.8862,14.8862,14.7689,14.7896,7700.0
2012-08-31 10:00:00,21.38,21.39,21.15,21.31,9300.0,14.762,14.7689,14.6032,14.7136,9300.0
2012-08-31 10:30:00,21.29,21.37,21.26,21.34,4800.0,14.6998,14.7551,14.6791,14.7343,4800.0
2012-08-31 11:00:00,21.35,21.43,21.35,21.41,5500.0,14.7413,14.7965,14.7413,14.7827,5500.0
2012-08-31 11:30:00,21.39,21.41,21.34,21.36,5500.0,14.7689,14.7827,14.7343,14.7482,5500.0
2012-08-31 12:00:00,21.33,21.34,21.25,21.25,2800.0,14.7274,14.7343,14.6722,14.6722,2800.0
2012-08-31 12:30:00,21.24,21.26,21.22,21.22,3800.0,14.6653,14.6791,14.6515,14.6515,3800.0
2012-08-31 13:00:00,21.22,21.24,21.16,21.22,10000.0,14.6515,14.6653,14.6101,14.6515,10000.0
2012-08-31 13:30:00,21.25,21.32,21.23,21.31,12600.0,14.6722,14.7205,14.6584,14.7136,12600.0
2012-08-31 14:00:00,21.31,21.31,21.26,21.29,12300.0,14.7136,14.7136,14.6791,14.6998,12300.0
2012-08-31 14:30:00,21.29,21.31,21.26,21.28,7000.0,14.6998,14.7136,14.6791,14.6929,7000.0
2012-08-31 15:00:00,21.27,21.31,21.19,21.28,12000.0,14.686,14.7136,14.6308,14.6929,12000.0
2012-08-31 15:30:00,21.28,21.35,21.24,21.29,53400.0,14.6929,14.7413,14.6653,14.6998,53400.0
2012-09-04 09:30:00,21.29,21.54,21.18,21.54,11100.0,14.6998,14.8724,14.6239,14.8724,11100.0
2012-09-04 10:00:00,21.52,21.53,21.35,21.41,24500.0,14.8586,14.8655,14.7413,14.7827,24500.0
2012-09-04 10:30:00,21.4,21.48,21.38,21.45,14600.0,14.7758,14.831,14.762,14.8103,14600.0
2012-09-04 11:00:00,21.46,21.51,21.42,21.44,19500.0,14.8172,14.8517,14.7896,14.8034,19500.0
2012-09-04 11:30:00,21.44,21.51,21.4,21.44,34300.0,14.8034,14.8517,14.7758,14.8034,34300.0
2012-09-04 12:00:00,21.44,21.58,21.43,21.48,55700.0,14.8034,14.9001,14.7965,14.831,55700.0
2012-09-04 12:30:00,21.48,21.8,21.47,21.75,45300.0,14.831,15.052,14.8241,15.0174,45300.0
2012-09-04 13:00:00,21.75,21.76,21.6,21.65,33300.0,15.0174,15.0243,14.9139,14.9484,33300.0
2012-09-04 13:30:00,21.65,21.78,21.64,21.78,15300.0,14.9484,15.0381,14.9415,15.0381,15300.0
2012-09-04 14:00:00,21.79,22.0,21.78,22.0,27000.0,15.0451,15.19,15.0381,15.19,27000.0
2012-09-04 14:30:00,22.0,22.1,21.99,22.07,37100.0,15.19,15.2591,15.1831,15.2384,37100.0
2012-09-04 15:00:00,22.06,22.08,21.9,22.05,52200.0,15.2315,15.2453,15.121,15.2246,52200.0
2012-09-04 15:30:00,22.05,22.06,21.89,21.95,81900.0,15.2246,15.2315,15.1141,15.1555,81900.0
2012-09-05 09:30:00,22.02,22.02,21.65,21.81,50900.0,15.2039,15.2039,14.9484,15.0589,50900.0
2012-09-05 10:00:00,21.82,21.91,21.82,21.88,14700.0,15.0658,15.1279,15.0658,15.1072,14700.0
2012-09-05 10:30:00,21.91,21.93,21.81,21.81,16400.0,15.1279,15.1417,15.0589,15.0589,16400.0
2012-09-05 11:00:00,21.81,21.83,21.73,21.83,24600.0,15.0589,15.0727,15.0036,15.0727,24600.0
2012-09-05 11:30:00,21.84,21.94,21.82,21.89,11500.0,15.0796,15.1486,15.0658,15.1141,11500.0
2012-09-05 12:00:00,21.89,21.97,21.87,21.97,23400.0,15.1141,15.1693,15.1003,15.1693,23400.0
2012-09-05 12:30:00,21.98,22.04,21.97,22.03,10000.0,15.1762,15.2177,15.1693,15.2108,10000.0
2012-09-05 13:00:00,22.04,22.07,21.98,22.01,18000.0,15.2177,15.2384,15.1762,15.197,18000.0
2012-09-05 13:30:00,22.0,22.0,21.92,21.99,24600.0,15.19,15.19,15.1348,15.1831,24600.0
2012-09-05 14:00:00,21.99,22.01,21.96,22.0,20600.0,15.1831,15.197,15.1624,15.19,20600.0
2012-09-05 14:30:00,22.0,22.02,21.97,22.0,24200.0,15.19,15.2039,15.1693,15.19,24200.0
2012-09-05 15:00:00,22.0,22.02,21.89,21.98,39500.0,15.19,15.2039,15.1141,15.1762,39500.0
2012-09-05 15:30:00,21.98,22.0,21.94,21.94,67900.0,15.1762,15.19,15.1486,15.1486,67900.0
2012-09-06 09:30:00,22.12,22.24,22.05,22.1,36200.0,15.2729,15.3558,15.2246,15.2591,36200.0
2012-09-06 10:00:00,22.14,22.42,22.11,22.39,22300.0,15.2867,15.48,15.266,15.4593,22300.0
2012-09-06 10:30:00,22.43,22.5,22.4,22.47,20700.0,15.4869,15.5353,15.4662,15.5146,20700.0
2012-09-06 11:00:00,22.46,22.48,22.37,22.4,81500.0,15.5077,15.5215,15.4455,15.4662,81500.0
2012-09-06 11:30:00,22.41,22.5,22.37,22.47,30100.0,15.4731,15.5353,15.4455,15.5146,30100.0
2012-09-06 12:00:00,22.47,22.5,22.41,22.41,24900.0,15.5146,15.5353,15.4731,15.4731,24900.0
2012-09-06 12:30:00,22.4,22.47,22.4,22.46,11600.0,15.4662,15.5146,15.4662,15.5077,11600.0
2012-09-06 13:00:00,22.45,22.5,22.42,22.43,17500.0,15.5008,15.5353,15.48,15.4869,17500.0
2012-09-06 13:30:00,22.42,22.56,22.42,22.49,37500.0,15.48,15.5767,15.48,15.5284,37500.0
2012-09-06 14:00:00,22.49,22.55,22.45,22.54,17200.0,15.5284,15.5698,15.5008,15.5629,17200.0
2012-09-06 14:30:00,22.54,22.55,22.48,22.49,16500.0,15.5629,15.5698,15.5215,15.5284,16500.0
2012-09-06 15:00:00,22.49,22.51,22.43,22.5,29100.0,15.5284,15.5422,15.4869,15.5353,29100.0
2012-09-06 15:30:00,22.51,22.57,22.47,22.55,91600.0,15.5422,15.5836,15.5146,15.5698,91600.0
2012-09-07 09:30:00,22.67,22.77,22.51,22.69,25800.0,15.6527,15.7217,15.5422,15.6665,25800.0
2012-09-07 10:00:00,22.68,22.82,22.66,22.74,37500.0,15.6596,15.7562,15.6458,15.701,37500.0
2012-09-07 10:30:00,22.74,22.74,22.65,22.68,18400.0,15.701,15.701,15.6388,15.6596,18400.0
2012-09-07 11:00:00,22.68,22.68,22.61,22.62,8700.0,15.6596,15.6596,15.6112,15.6181,8700.0
2012-09-07 11:30:00,22.64,22.66,22.61,22.66,9600.0,15.6319,15.6458,15.6112,15.6458,9600.0
2012-09-07 12:00:00,22.66,22.67,22.62,22.65,7800.0,15.6458,15.6527,15.6181,15.6388,7800.0
2012-09-07 12:30:00,22.67,22.72,22.66,22.72,9000.0,15.6527,15.6872,15.6458,15.6872,9000.0
2012-09-07 13:00:00,22.73,22.74,22.66,22.68,7900.0,15.6941,15.701,15.6458,15.6596,7900.0
2012-09-07 13:30:00,22.68,22.68,22.61,22.62,8100.0,15.6596,15.6596,15.6112,15.6181,8100.0
2012-09-07 14:00:00,22.62,22.64,22.61,22.63,6700.0,15.6181,15.6319,15.6112,15.625,6700.0
2012-09-07 14:30:00,22.62,22.64,22.6,22.6,9900.0,15.6181,15.6319,15.6043,15.6043,9900.0
2012-09-07 15:00:00,22.6,22.62,22.55,22.56,11900.0,15.6043,15.6181,15.5698,15.5767,11900.0
2012-09-07 15:30:00,22.56,22.6,22.54,22.58,39800.0,15.5767,15.6043,15.5629,15.5905,39800.0
2012-09-10 09:30:00,22.51,22.77,22.31,22.77,27400.0,15.5422,15.7217,15.4041,15.7217,27400.0
2012-09-10 10:00:00,22.73,22.77,22.66,22.76,23900.0,15.6941,15.7217,15.6458,15.7148,23900.0
2012-09-10 10:30:00,22.76,22.79,22.72,22.76,11400.0,15.7148,15.7355,15.6872,15.7148,11400.0
2012-09-10 11:00:00,22.74,22.82,22.74,22.78,11100.0,15.701,15.7562,15.701,15.7286,11100.0
2012-09-10 11:30:00,22.78,22.8,22.74,22.76,13300.0,15.7286,15.7424,15.701,15.7148,13300.0
2012-09-10 12:00:00,22.77,22.78,22.72,22.74,2900.0,15.7217,15.7286,15.6872,15.701,2900.0
2012-09-10 12:30:00,22.75,22.76,22.71,22.75,33700.0,15.7079,15.7148,15.6803,15.7079,33700.0
2012-09-10 13:00:00,22.75,22.83,22.75,22.78,20400.0,15.7079,15.7631,15.7079,15.7286,20400.0
2012-09-10 13:30:00,22.78,22.81,22.64,22.64,25700.0,15.7286,15.7493,15.6319,15.6319,25700.0
2012-09-10 14:00:00,22.67,22.76,22.66,22.75,18400.0,15.6527,15.7148,15.6458,15.7079,18400.0
2012-09-10 14:30:00,22.75,22.83,22.74,22.83,29200.0,15.7079,15.7631,15.701,15.7631,29200.0
2012-09-10 15:00:00,22.83,22.85,22.71,22.74,39100.0,15.7631,15.7769,15.6803,15.701,39100.0
2012-09-10 15:30:00,22.73,22.79,22.71,22.74,117500.0,15.6941,15.7355,15.6803,15.701,117500.0
2012-09-11 09:30:00,22.7,22.72,22.57,22.62,68000.0,15.6734,15.6872,15.5836,15.6181,68000.0
2012-09-11 10:00:00,22.64,22.75,22.63,22.67,9200.0,15.6319,15.7079,15.625,15.6527,9200.0
2012-09-11 10:30:00,22.69,22.75,22.67,22.68,13200.0,15.6665,15.7079,15.6527,15.6596,13200.0
2012-09-11 11:00:00,22.69,22.71,22.65,22.71,18300.0,15.6665,15.6803,15.6388,15.6803,18300.0
2012-09-11 11:30:00,22.69,22.69,22.59,22.61,12000.0,15.6665,15.6665,15.5974,15.6112,12000.0
2012-09-11 12:00:00,22.61,22.62,22.5,22.51,8400.0,15.6112,15.6181,15.5353,15.5422,8400.0
2012-09-11 12:30:00,22.52,22.52,22.48,22.49,7800.0,15.5491,15.5491,15.5215,15.5284,7800.0
2012-09-11 13:00:00,22.5,22.54,22.5,22.53,3700.0,15.5353,15.5629,15.5353,15.556,3700.0
2012-09-11 13:30:00,22.53,22.61,22.53,22.6,7400.0,15.556,15.6112,15.556,15.6043,7400.0
2012-09-11 14:00:00,22.59,22.6,22.53,22.54,6500.0,15.5974,15.6043,15.556,15.5629,6500.0
2012-09-11 14:30:00,22.53,22.55,22.46,22.5,32300.0,15.556,15.5698,15.5077,15.5353,32300.0
2012-09-11 15:00:00,22.5,22.52,22.46,22.46,25400.0,15.5353,15.5491,15.5077,15.5077,25400.0
2012-09-11 15:30:00,22.46,22.53,22.46,22.53,59100.0,15.5077,15.556,15.5077,15.556,59100.0
2012-09-12 09:30:00,22.7,22.98,22.6,22.87,54900.0,15.6734,15.8667,15.6043,15.7907,54900.0
2012-09-12 10:00:00,22.9,22.95,22.76,22.76,8300.0,15.8115,15.846,15.7148,15.7148,8300.0
2012-09-12 10:30:00,22.74,22.83,22.69,22.83,12100.0,15.701,15.7631,15.6665,15.7631,12100.0
2012-09-12 11:00:00,22.83,22.95,22.83,22.94,19300.0,15.7631,15.846,15.7631,15.8391,19300.0
2012-09-12 11:30:00,22.94,22.99,22.92,22.95,32000.0,15.8391,15.8736,15.8253,15.846,32000.0
2012-09-12 12:00:00,22.95,23.0,22.93,23.0,18300.0,15.846,15.8805,15.8322,15.8805,18300.0
2012-09-12 12:30:00,23.0,23.04,22.97,23.02,21800.0,15.8805,15.9081,15.8598,15.8943,21800.0
2012-09-12 13:00:00,23.02,23.04,22.95,22.97,9400.0,15.8943,15.9081,15.846,15.8598,9400.0
2012-09-12 13:30:00,22.97,23.03,22.96,23.02,12300.0,15.8598,15.9012,15.8529,15.8943,12300.0
2012-09-12 14:00:00,23.01,23.04,22.93,22.96,14300.0,15.8874,15.9081,15.8322,15.8529,14300.0
2012-09-12 14:30:00,22.96,22.96,22.87,22.89,24600.0,15.8529,15.8529,15.7907,15.8046,24600.0
2012-09-12 15:00:00,22.87,22.94,22.82,22.92,15400.0,15.7907,15.8391,15.7562,15.8253,15400.0
2012-09-12 15:30:00,22.93,23.0,22.91,23.0,54200.0,15.8322,15.8805,15.8184,15.8805,54200.0
2012-09-13 09:30:00,23.01,23.06,22.84,22.95,44600.0,15.8874,15.9219,15.77,15.846,44600.0
2012-09-13 10:00:00,22.95,23.01,22.91,22.93,15400.0,15.846,15.8874,15.8184,15.8322,15400.0
2012-09-13 10:30:00,22.93,23.01,22.93,22.97,15700.0,15.8322,15.8874,15.8322,15.8598,15700.0
2012-09-13 11:00:00,23.0,23.06,22.98,22.98,29000.0,15.8805,15.9219,15.8667,15.8667,29000.0
2012-09-13 11:30:00,22.98,23.01,22.89,22.91,18900.0,15.8667,15.8874,15.8046,15.8184,18900.0
2012-09-13 12:00:00,22.92,23.0,22.89,23.0,9600.0,15.8253,15.8805,15.8046,15.8805,9600.0
2012-09-13 12:30:00,22.99,23.38,22.97,23.38,44500.0,15.8736,16.1429,15.8598,16.1429,44500.0
2012-09-13 13:00:00,23.39,23.57,23.27,23.55,52600.0,16.1498,16.2741,16.0669,16.2603,52600.0
2012-09-13 13:30:00,23.56,23.61,23.48,23.49,32700.0,16.2672,16.3017,16.2119,16.2188,32700.0
2012-09-13 14:00:00,23.48,23.79,23.47,23.74,45000.0,16.2119,16.426,16.205,16.3914,45000.0
2012-09-13 14:30:00,23.75,23.78,23.59,23.69,51100.0,16.3983,16.4191,16.2879,16.3569,51100.0
2012-09-13 15:00:00,23.67,23.7,23.42,23.53,45100.0,16.3431,16.3638,16.1705,16.2464,45100.0
2012-09-13 15:30:00,23.54,23.66,23.54,23.6,57100.0,16.2534,16.3362,16.2534,16.2948,57100.0
2012-09-14 09:30:00,23.73,23.83,23.53,23.71,39200.0,16.3845,16.4536,16.2464,16.3707,39200.0
2012-09-14 10:00:00,23.73,24.0,23.73,23.93,48000.0,16.3845,16.571,16.3845,16.5226,48000.0
2012-09-14 10:30:00,23.94,23.97,23.88,23.97,64800.0,16.5295,16.5502,16.4881,16.5502,64800.0
2012-09-14 11:00:00,23.97,24.2,23.95,24.1,48700.0,16.5502,16.7091,16.5364,16.64,48700.0
2012-09-14 11:30:00,24.1,24.11,24.0,24.04,17400.0,16.64,16.6469,16.571,16.5986,17400.0
2012-09-14 12:00:00,24.02,24.24,24.01,24.14,18500.0,16.5848,16.7367,16.5779,16.6676,18500.0
2012-09-14 12:30:00,24.14,24.23,24.11,24.16,25500.0,16.6676,16.7298,16.6469,16.6814,25500.0
2012-09-14 13:00:00,24.15,24.27,24.13,24.25,24800.0,16.6745,16.7574,16.6607,16.7436,24800.0
2012-09-14 13:30:00,24.26,24.37,24.2,24.37,33900.0,16.7505,16.8264,16.7091,16.8264,33900.0
2012-09-14 14:00:00,24.33,24.43,24.28,24.39,31000.0,16.7988,16.8679,16.7643,16.8402,31000.0
2012-09-14 14:30:00,24.37,24.47,24.26,24.41,27800.0,16.8264,16.8955,16.7505,16.8541,27800.0
2012-09-14 15:00:00,24.41,24.49,24.21,24.25,37200.0,16.8541,16.9093,16.716,16.7436,37200.0
2012-09-14 15:30:00,24.25,24.34,24.22,24.34,120600.0,16.7436,16.8057,16.7229,16.8057,120600.0
2012-09-17 09:30:00,24.27,24.27,23.96,23.98,33400.0,16.7574,16.7574,16.5433,16.5572,33400.0
2012-09-17 10:00:00,23.96,23.97,23.85,23.92,20100.0,16.5433,16.5502,16.4674,16.5157,20100.0
2012-09-17 10:30:00,23.93,23.95,23.88,23.88,18000.0,16.5226,16.5364,16.4881,16.4881,18000.0
2012-09-17 11:00:00,23.89,24.03,23.88,23.99,23000.0,16.495,16.5917,16.4881,16.5641,23000.0
2012-09-17 11:30:00,23.98,24.03,23.94,24.02,17700.0,16.5572,16.5917,16.5295,16.5848,17700.0
2012-09-17 12:00:00,24.01,24.03,23.97,24.01,11900.0,16.5779,16.5917,16.5502,16.5779,11900.0
2012-09-17 12:30:00,24.02,24.03,23.99,24.01,12600.0,16.5848,16.5917,16.5641,16.5779,12600.0
2012-09-17 13:00:00,24.0,24.0,23.89,23.91,29000.0,16.571,16.571,16.495,16.5088,29000.0
2012-09-17 13:30:00,23.89,23.96,23.87,23.94,34100.0,16.495,16.5433,16.4812,16.5295,34100.0
2012-09-17 14:00:00,23.93,23.99,23.89,23.94,47900.0,16.5226,16.5641,16.495,16.5295,47900.0
2012-09-17 14:30:00,23.94,24.03,23.91,24.02,42300.0,16.5295,16.5917,16.5088,16.5848,42300.0
2012-09-17 15:00:00,24.01,24.03,23.97,24.0,101200.0,16.5779,16.5917,16.5502,16.571,101200.0
2012-09-17 15:30:00,24.0,24.07,23.99,24.02,151200.0,16.571,16.6193,16.5641,16.5848,151200.0
2012-09-18 09:30:00,23.94,24.1,23.79,24.1,66100.0,16.5295,16.64,16.426,16.64,66100.0
2012-09-18 10:00:00,24.09,24.12,23.98,24.08,60200.0,16.6331,16.6538,16.5572,16.6262,60200.0
2012-09-18 10:30:00,24.05,24.09,24.0,24.05,14800.0,16.6055,16.6331,16.571,16.6055,14800.0
2012-09-18 11:00:00,24.04,24.09,24.0,24.07,21600.0,16.5986,16.6331,16.571,16.6193,21600.0
2012-09-18 11:30:00,24.07,24.08,24.0,24.04,8500.0,16.6193,16.6262,16.571,16.5986,8500.0
2012-09-18 12:00:00,24.02,24.06,23.99,24.01,33100.0,16.5848,16.6124,16.5641,16.5779,33100.0
2012-09-18 12:30:00,24.01,24.09,24.0,24.04,24300.0,16.5779,16.6331,16.571,16.5986,24300.0
2012-09-18 13:00:00,24.02,24.08,24.0,24.02,20200.0,16.5848,16.6262,16.571,16.5848,20200.0
2012-09-18 13:30:00,24.03,24.05,24.0,24.0,14300.0,16.5917,16.6055,16.571,16.571,14300.0
2012-09-18 14:00:00,24.0,24.03,23.99,24.01,23500.0,16.571,16.5917,16.5641,16.5779,23500.0
2012-09-18 14:30:00,24.01,24.02,23.93,24.0,127000.0,16.5779,16.5848,16.5226,16.571,127000.0
2012-09-18 15:00:00,23.99,24.01,23.82,23.89,86000.0,16.5641,16.5779,16.4467,16.495,86000.0
2012-09-18 15:30:00,23.9,24.03,23.84,23.97,177700.0,16.5019,16.5917,16.4605,16.5502,177700.0
2012-09-19 09:30:00,24.38,24.51,24.23,24.48,203800.0,16.8333,16.9231,16.7298,16.9024,203800.0
2012-09-19 10:00:00,24.48,24.75,24.47,24.71,100400.0,16.9024,17.0888,16.8955,17.0612,100400.0
2012-09-19 10:30:00,24.71,24.84,24.69,24.81,68200.0,17.0612,17.1509,17.0474,17.1302,68200.0
2012-09-19 11:00:00,24.8,24.97,24.76,24.94,56900.0,17.1233,17.2407,17.0957,17.22,56900.0
2012-09-19 11:30:00,24.93,24.98,24.9,24.94,18300.0,17.2131,17.2476,17.1924,17.22,18300.0
2012-09-19 12:00:00,24.94,24.94,24.86,24.86,34000.0,17.22,17.22,17.1648,17.1648,34000.0
2012-09-19 12:30:00,24.85,24.87,24.82,24.83,28500.0,17.1579,17.1717,17.1371,17.144,28500.0
2012-09-19 13:00:00,24.84,24.84,24.72,24.72,11500.0,17.1509,17.1509,17.0681,17.0681,11500.0
2012-09-19 13:30:00,24.71,24.72,24.64,24.69,25800.0,17.0612,17.0681,17.0129,17.0474,25800.0
2012-09-19 14:00:00,24.7,24.74,24.66,24.72,18100.0,17.0543,17.0819,17.0267,17.0681,18100.0
2012-09-19 14:30:00,24.72,24.74,24.67,24.71,16100.0,17.0681,17.0819,17.0336,17.0612,16100.0
2012-09-19 15:00:00,24.7,24.75,24.67,24.7,37900.0,17.0543,17.0888,17.0336,17.0543,37900.0
2012-09-19 15:30:00,24.7,24.81,24.65,24.66,82000.0,17.0543,17.1302,17.0198,17.0267,82000.0
2012-09-20 09:30:00,24.42,24.52,24.13,24.25,97100.0,16.861,16.93,16.6607,16.7436,97100.0
2012-09-20 10:00:00,24.25,24.35,24.16,24.22,55500.0,16.7436,16.8126,16.6814,16.7229,55500.0
2012-09-20 10:30:00,24.23,24.37,24.23,24.37,26400.0,16.7298,16.8264,16.7298,16.8264,26400.0
2012-09-20 11:00:00,24.39,24.42,24.23,24.28,29200.0,16.8402,16.861,16.7298,16.7643,29200.0
2012-09-20 11:30:00,24.29,24.33,24.25,24.31,20300.0,16.7712,16.7988,16.7436,16.785,20300.0
2012-09-20 12:00:00,24.31,24.38,24.27,24.28,13900.0,16.785,16.8333,16.7574,16.7643,13900.0
2012-09-20 12:30:00,24.26,24.29,24.15,24.19,16900.0,16.7505,16.7712,16.6745,16.7022,16900.0
2012-09-20 13:00:00,24.2,24.25,24.2,24.22,13900.0,16.7091,16.7436,16.7091,16.7229,13900.0
2012-09-20 13:30:00,24.23,24.27,24.2,24.27,19500.0,16.7298,16.7574,16.7091,16.7574,19500.0
2012-09-20 14:00:00,24.25,24.29,24.21,24.28,25900.0,16.7436,16.7712,16.716,16.7643,25900.0
2012-09-20 14:30:00,24.28,24.3,24.22,24.27,20400.0,16.7643,16.7781,16.7229,16.7574,20400.0
2012-09-20 15:00:00,24.26,24.28,24.22,24.25,41600.0,16.7505,16.7643,16.7229,16.7436,41600.0
2012-09-20 15:30:00,24.25,24.27,24.19,24.25,145300.0,16.7436,16.7574,16.7022,16.7436,145300.0
2012-09-21 09:30:00,24.56,24.62,24.44,24.46,263200.0,16.9576,16.999,16.8748,16.8886,263200.0
2012-09-21 10:00:00,24.46,24.46,24.19,24.2,38100.0,16.8886,16.8886,16.7022,16.7091,38100.0
2012-09-21 10:30:00,24.21,24.28,24.11,24.12,36900.0,16.716,16.7643,16.6469,16.6538,36900.0
2012-09-21 11:00:00,24.11,24.25,24.06,24.16,66900.0,16.6469,16.7436,16.6124,16.6814,66900.0
2012-09-21 11:30:00,24.17,24.3,24.14,24.26,17700.0,16.6883,16.7781,16.6676,16.7505,17700.0
2012-09-21 12:00:00,24.26,24.27,24.13,24.15,30600.0,16.7505,16.7574,16.6607,16.6745,30600.0
2012-09-21 12:30:00,24.15,24.26,24.13,24.18,23800.0,16.6745,16.7505,16.6607,16.6952,23800.0
2012-09-21 13:00:00,24.18,24.25,24.17,24.24,23000.0,16.6952,16.7436,16.6883,16.7367,23000.0
2012-09-21 13:30:00,24.25,24.27,24.2,24.25,32800.0,16.7436,16.7574,16.7091,16.7436,32800.0
2012-09-21 14:00:00,24.25,24.25,24.07,24.07,33100.0,16.7436,16.7436,16.6193,16.6193,33100.0
2012-09-21 14:30:00,24.07,24.18,24.05,24.16,54300.0,16.6193,16.6952,16.6055,16.6814,54300.0
2012-09-21 15:00:00,24.17,24.19,24.11,24.12,55100.0,16.6883,16.7022,16.6469,16.6538,55100.0
2012-09-21 15:30:00,24.13,24.14,23.97,24.0,249600.0,16.6607,16.6676,16.5502,16.571,249600.0
2012-09-24 09:30:00,23.58,23.77,23.13,23.6,190600.0,16.281,16.4122,15.9703,16.2948,190600.0
2012-09-24 10:00:00,23.6,23.75,23.55,23.75,138700.0,16.2948,16.3983,16.2603,16.3983,138700.0
2012-09-24 10:30:00,23.75,23.88,23.71,23.81,75500.0,16.3983,16.4881,16.3707,16.4398,75500.0
2012-09-24 11:00:00,23.81,23.84,23.74,23.8,36700.0,16.4398,16.4605,16.3914,16.4329,36700.0
2012-09-24 11:30:00,23.8,23.9,23.8,23.84,49200.0,16.4329,16.5019,16.4329,16.4605,49200.0
2012-09-24 12:00:00,23.86,23.9,23.81,23.89,49900.0,16.4743,16.5019,16.4398,16.495,49900.0
2012-09-24 12:30:00,23.9,24.1,23.89,24.1,68900.0,16.5019,16.64,16.495,16.64,68900.0
2012-09-24 13:00:00,24.09,24.21,24.02,24.13,64300.0,16.6331,16.716,16.5848,16.6607,64300.0
2012-09-24 13:30:00,24.12,24.27,24.02,24.27,77400.0,16.6538,16.7574,16.5848,16.7574,77400.0
2012-09-24 14:00:00,24.27,24.35,24.27,24.33,47400.0,16.7574,16.8126,16.7574,16.7988,47400.0
2012-09-24 14:30:00,24.34,24.45,24.32,24.35,67000.0,16.8057,16.8817,16.7919,16.8126,67000.0
2012-09-24 15:00:00,24.34,24.35,24.24,24.33,94800.0,16.8057,16.8126,16.7367,16.7988,94800.0
2012-09-24 15:30:00,24.33,24.34,24.2,24.3,187500.0,16.7988,16.8057,16.7091,16.7781,187500.0
2012-09-25 09:30:00,24.42,24.45,24.25,24.35,66800.0,16.861,16.8817,16.7436,16.8126,66800.0
2012-09-25 10:00:00,24.35,24.45,24.28,24.36,59600.0,16.8126,16.8817,16.7643,16.8195,59600.0
2012-09-25 10:30:00,24.35,24.39,24.27,24.28,30700.0,16.8126,16.8402,16.7574,16.7643,30700.0
2012-09-25 11:00:00,24.28,24.35,24.27,24.34,29100.0,16.7643,16.8126,16.7574,16.8057,29100.0
2012-09-25 11:30:00,24.35,24.38,24.3,24.34,18900.0,16.8126,16.8333,16.7781,16.8057,18900.0
2012-09-25 12:00:00,24.33,24.36,24.29,24.35,14800.0,16.7988,16.8195,16.7712,16.8126,14800.0
2012-09-25 12:30:00,24.35,24.36,24.26,24.31,48500.0,16.8126,16.8195,16.7505,16.785,48500.0
2012-09-25 13:00:00,24.32,24.33,24.16,24.16,20000.0,16.7919,16.7988,16.6814,16.6814,20000.0
2012-09-25 13:30:00,24.16,24.26,24.07,24.14,19200.0,16.6814,16.7505,16.6193,16.6676,19200.0
2012-09-25 14:00:00,24.14,24.16,24.03,24.14,33100.0,16.6676,16.6814,16.5917,16.6676,33100.0
2012-09-25 14:30:00,24.15,24.16,24.09,24.14,52000.0,16.6745,16.6814,16.6331,16.6676,52000.0
2012-09-25 15:00:00,24.13,24.15,23.98,24.08,75500.0,16.6607,16.6745,16.5572,16.6262,75500.0
2012-09-25 15:30:00,24.09,24.12,23.95,24.02,83100.0,16.6331,16.6538,16.5364,16.5848,83100.0
2012-09-26 09:30:00,24.03,24.16,24.0,24.09,42800.0,16.5917,16.6814,16.571,16.6331,42800.0
2012-09-26 10:00:00,24.09,24.13,24.01,24.07,42400.0,16.6331,16.6607,16.5779,16.6193,42400.0
2012-09-26 10:30:00,24.06,24.08,23.97,24.04,55600.0,16.6124,16.6262,16.5502,16.5986,55600.0
2012-09-26 11:00:00,24.03,24.15,24.03,24.11,32900.0,16.5917,16.6745,16.5917,16.6469,32900.0
2012-09-26 11:30:00,24.13,24.15,24.03,24.03,22600.0,16.6607,16.6745,16.5917,16.5917,22600.0
2012-09-26 12:00:00,24.04,24.09,23.97,23.97,15100.0,16.5986,16.6331,16.5502,16.5502,15100.0
2012-09-26 12:30:00,23.97,24.03,23.88,23.98,15100.0,16.5502,16.5917,16.4881,16.5572,15100.0
2012-09-26 13:00:00,23.98,24.05,23.93,23.98,18900.0,16.5572,16.6055,16.5226,16.5572,18900.0
2012-09-26 13:30:00,23.98,24.03,23.83,23.83,16300.0,16.5572,16.5917,16.4536,16.4536,16300.0
2012-09-26 14:00:00,23.83,23.92,23.83,23.85,20000.0,16.4536,16.5157,16.4536,16.4674,20000.0
2012-09-26 14:30:00,23.83,23.94,23.76,23.83,26700.0,16.4536,16.5295,16.4053,16.4536,26700.0
2012-09-26 15:00:00,23.81,23.87,23.79,23.79,41300.0,16.4398,16.4812,16.426,16.426,41300.0
2012-09-26 15:30:00,23.81,23.86,23.76,23.85,102500.0,16.4398,16.4743,16.4053,16.4674,102500.0
2012-09-27 09:30:00,23.92,23.98,23.8,23.91,54800.0,16.5157,16.5572,16.4329,16.5088,54800.0
2012-09-27 10:00:00,23.9,23.92,23.75,23.8,48500.0,16.5019,16.5157,16.3983,16.4329,48500.0
2012-09-27 10:30:00,23.78,23.91,23.77,23.88,34600.0,16.4191,16.5088,16.4122,16.4881,34600.0
2012-09-27 11:00:00,23.88,23.92,23.81,23.87,33200.0,16.4881,16.5157,16.4398,16.4812,33200.0
2012-09-27 11:30:00,23.88,23.99,23.83,23.99,21200.0,16.4881,16.5641,16.4536,16.5641,21200.0
2012-09-27 12:00:00,24.0,24.04,23.95,24.03,25500.0,16.571,16.5986,16.5364,16.5917,25500.0
2012-09-27 12:30:00,24.03,24.04,23.97,23.99,15900.0,16.5917,16.5986,16.5502,16.5641,15900.0
2012-09-27 13:00:00,24.01,24.01,23.94,23.94,17400.0,16.5779,16.5779,16.5295,16.5295,17400.0
2012-09-27 13:30:00,23.96,24.0,23.92,23.95,55200.0,16.5433,16.571,16.5157,16.5364,55200.0
2012-09-27 14:00:00,23.95,23.96,23.89,23.89,14000.0,16.5364,16.5433,16.495,16.495,14000.0
2012-09-27 14:30:00,23.9,24.0,23.9,24.0,36500.0,16.5019,16.571,16.5019,16.571,36500.0
2012-09-27 15:00:00,23.99,24.0,23.93,23.94,33300.0,16.5641,16.571,16.5226,16.5295,33300.0
2012-09-27 15:30:00,23.92,23.99,23.89,23.96,96700.0,16.5157,16.5641,16.495,16.5433,96700.0
2012-09-28 09:30:00,23.82,23.83,23.63,23.69,31100.0,16.4467,16.4536,16.3155,16.3569,31100.0
2012-09-28 10:00:00,23.69,23.78,23.65,23.72,31200.0,16.3569,16.4191,16.3293,16.3776,31200.0
2012-09-28 10:30:00,23.72,23.84,23.72,23.83,27700.0,16.3776,16.4605,16.3776,16.4536,27700.0
2012-09-28 11:00:00,23.84,23.87,23.71,23.72,32500.0,16.4605,16.4812,16.3707,16.3776,32500.0
2012-09-28 11:30:00,23.72,23.85,23.7,23.83,26200.0,16.3776,16.4674,16.3638,16.4536,26200.0
2012-09-28 12:00:00,23.83,23.96,23.82,23.9,36100.0,16.4536,16.5433,16.4467,16.5019,36100.0
2012-09-28 12:30:00,23.9,23.91,23.79,23.82,15900.0,16.5019,16.5088,16.426,16.4467,15900.0
2012-09-28 13:00:00,23.82,23.88,23.77,23.84,64800.0,16.4467,16.4881,16.4122,16.4605,64800.0
2012-09-28 13:30:00,23.84,23.91,23.81,23.86,9300.0,16.4605,16.5088,16.4398,16.4743,9300.0
2012-09-28 14:00:00,23.85,23.87,23.73,23.73,28400.0,16.4674,16.4812,16.3845,16.3845,28400.0
2012-09-28 14:30:00,23.73,23.86,23.7,23.85,33600.0,16.3845,16.4743,16.3638,16.4674,33600.0
2012-09-28 15:00:00,23.84,23.88,23.7,23.71,49200.0,16.4605,16.4881,16.3638,16.3707,49200.0
2012-09-28 15:30:00,23.72,23.79,23.66,23.71,130300.0,16.3776,16.426,16.3362,16.3707,130300.0
2012-10-01 09:30:00,23.94,24.0,23.7,23.72,41900.0,16.5295,16.571,16.3638,16.3776,41900.0
2012-10-01 10:00:00,23.73,24.04,23.73,23.85,40500.0,16.3845,16.5986,16.3845,16.4674,40500.0
2012-10-01 10:30:00,23.88,23.88,23.74,23.86,43400.0,16.4881,16.4881,16.3914,16.4743,43400.0
2012-10-01 11:00:00,23.87,23.99,23.84,23.85,25400.0,16.4812,16.5641,16.4605,16.4674,25400.0
2012-10-01 11:30:00,23.85,23.86,23.75,23.75,46600.0,16.4674,16.4743,16.3983,16.3983,46600.0
2012-10-01 12:00:00,23.74,23.82,23.73,23.8,34500.0,16.3914,16.4467,16.3845,16.4329,34500.0
2012-10-01 12:30:00,23.81,23.83,23.61,23.73,40400.0,16.4398,16.4536,16.3017,16.3845,40400.0
2012-10-01 13:00:00,23.73,23.73,23.55,23.63,27900.0,16.3845,16.3845,16.2603,16.3155,27900.0
2012-10-01 13:30:00,23.63,23.69,23.52,23.67,35300.0,16.3155,16.3569,16.2395,16.3431,35300.0
2012-10-01 14:00:00,23.68,23.79,23.67,23.79,33700.0,16.35,16.426,16.3431,16.426,33700.0
2012-10-01 14:30:00,23.8,23.84,23.76,23.78,20500.0,16.4329,16.4605,16.4053,16.4191,20500.0
2012-10-01 15:00:00,23.8,23.8,23.61,23.66,56500.0,16.4329,16.4329,16.3017,16.3362,56500.0
2012-10-01 15:30:00,23.66,23.74,23.61,23.66,151500.0,16.3362,16.3914,16.3017,16.3362,151500.0
2012-10-02 09:30:00,23.84,23.92,23.74,23.77,22400.0,16.4605,16.5157,16.3914,16.4122,22400.0
2012-10-02 10:00:00,23.77,23.93,23.69,23.92,31300.0,16.4122,16.5226,16.3569,16.5157,31300.0
2012-10-02 10:30:00,23.93,24.02,23.85,23.89,26300.0,16.5226,16.5848,16.4674,16.495,26300.0
2012-10-02 11:00:00,23.87,23.95,23.81,23.89,23300.0,16.4812,16.5364,16.4398,16.495,23300.0
2012-10-02 11:30:00,23.87,23.98,23.81,23.89,24000.0,16.4812,16.5572,16.4398,16.495,24000.0
2012-10-02 12:00:00,23.89,23.97,23.87,23.91,25300.0,16.495,16.5502,16.4812,16.5088,25300.0
2012-10-02 12:30:00,23.91,23.98,23.87,23.96,14400.0,16.5088,16.5572,16.4812,16.5433,14400.0
2012-10-02 13:00:00,23.96,24.0,23.9,23.91,33200.0,16.5433,16.571,16.5019,16.5088,33200.0
2012-10-02 13:30:00,23.9,23.96,23.77,23.83,26400.0,16.5019,16.5433,16.4122,16.4536,26400.0
2012-10-02 14:00:00,23.82,23.84,23.7,23.74,23600.0,16.4467,16.4605,16.3638,16.3914,23600.0
2012-10-02 14:30:00,23.73,23.77,23.66,23.7,46100.0,16.3845,16.4122,16.3362,16.3638,46100.0
2012-10-02 15:00:00,23.69,23.73,23.66,23.69,93700.0,16.3569,16.3845,16.3362,16.3569,93700.0
2012-10-02 15:30:00,23.69,23.76,23.68,23.75,115000.0,16.3569,16.4053,16.35,16.3983,115000.0
2012-10-03 09:30:00,23.86,23.89,23.65,23.67,13100.0,16.4743,16.495,16.3293,16.3431,13100.0
2012-10-03 10:00:00,23.69,23.85,23.59,23.81,28100.0,16.3569,16.4674,16.2879,16.4398,28100.0
2012-10-03 10:30:00,23.81,23.84,23.78,23.8,8700.0,16.4398,16.4605,16.4191,16.4329,8700.0
2012-10-03 11:00:00,23.79,23.86,23.79,23.81,25300.0,16.426,16.4743,16.426,16.4398,25300.0
2012-10-03 11:30:00,23.83,24.0,23.83,23.95,24200.0,16.4536,16.571,16.4536,16.5364,24200.0
2012-10-03 12:00:00,23.95,23.99,23.92,23.99,16600.0,16.5364,16.5641,16.5157,16.5641,16600.0
2012-10-03 12:30:00,24.0,24.06,24.0,24.04,41700.0,16.571,16.6124,16.571,16.5986,41700.0
2012-10-03 13:00:00,24.04,24.04,23.97,23.97,17400.0,16.5986,16.5986,16.5502,16.5502,17400.0
2012-10-03 13:30:00,23.97,23.98,23.85,23.87,24900.0,16.5502,16.5572,16.4674,16.4812,24900.0
2012-10-03 14:00:00,23.87,23.91,23.77,23.8,55100.0,16.4812,16.5088,16.4122,16.4329,55100.0
2012-10-03 14:30:00,23.8,23.87,23.8,23.83,20200.0,16.4329,16.4812,16.4329,16.4536,20200.0
2012-10-03 15:00:00,23.82,23.83,23.76,23.82,31200.0,16.4467,16.4536,16.4053,16.4467,31200.0
2012-10-03 15:30:00,23.83,23.84,23.77,23.79,51600.0,16.4536,16.4605,16.4122,16.426,51600.0
2012-10-04 09:30:00,23.93,24.05,23.88,23.97,23000.0,16.5226,16.6055,16.4881,16.5502,23000.0
2012-10-04 10:00:00,23.99,24.13,23.98,24.08,31200.0,16.5641,16.6607,16.5572,16.6262,31200.0
2012-10-04 10:30:00,24.09,24.09,23.96,23.98,18100.0,16.6331,16.6331,16.5433,16.5572,18100.0
2012-10-04 11:00:00,23.98,24.0,23.89,23.9,20300.0,16.5572,16.571,16.495,16.5019,20300.0
2012-10-04 11:30:00,23.89,23.97,23.89,23.96,17100.0,16.495,16.5502,16.495,16.5433,17100.0
2012-10-04 12:00:00,23.97,24.02,23.95,23.98,30300.0,16.5502,16.5848,16.5364,16.5572,30300.0
2012-10-04 12:30:00,23.99,24.02,23.97,24.02,26300.0,16.5641,16.5848,16.5502,16.5848,26300.0
2012-10-04 13:00:00,24.02,24.18,24.02,24.16,8900.0,16.5848,16.6952,16.5848,16.6814,8900.0
2012-10-04 13:30:00,24.16,24.21,24.15,24.21,16700.0,16.6814,16.716,16.6745,16.716,16700.0
2012-10-04 14:00:00,24.21,24.23,24.06,24.1,21800.0,16.716,16.7298,16.6124,16.64,21800.0
2012-10-04 14:30:00,24.1,24.16,24.1,24.12,9900.0,16.64,16.6814,16.64,16.6538,9900.0
2012-10-04 15:00:00,24.12,24.16,24.08,24.12,26200.0,16.6538,16.6814,16.6262,16.6538,26200.0
2012-10-04 15:30:00,24.11,24.16,24.1,24.15,113500.0,16.6469,16.6814,16.64,16.6745,113500.0
2012-10-05 09:30:00,24.29,24.38,24.2,24.31,25400.0,16.7712,16.8333,16.7091,16.785,25400.0
2012-10-05 10:00:00,24.31,24.46,24.27,24.41,26100.0,16.785,16.8886,16.7574,16.8541,26100.0
2012-10-05 10:30:00,24.41,24.41,24.24,24.29,28900.0,16.8541,16.8541,16.7367,16.7712,28900.0
2012-10-05 11:00:00,24.29,24.37,24.29,24.31,20000.0,16.7712,16.8264,16.7712,16.785,20000.0
2012-10-05 11:30:00,24.32,24.39,24.29,24.32,13400.0,16.7919,16.8402,16.7712,16.7919,13400.0
2012-10-05 12:00:00,24.33,24.36,24.28,24.34,12900.0,16.7988,16.8195,16.7643,16.8057,12900.0
2012-10-05 12:30:00,24.35,24.39,24.33,24.35,17000.0,16.8126,16.8402,16.7988,16.8126,17000.0
2012-10-05 13:00:00,24.34,24.34,24.24,24.25,13400.0,16.8057,16.8057,16.7367,16.7436,13400.0
2012-10-05 13:30:00,24.23,24.25,24.18,24.22,17600.0,16.7298,16.7436,16.6952,16.7229,17600.0
2012-10-05 14:00:00,24.22,24.23,24.12,24.13,33900.0,16.7229,16.7298,16.6538,16.6607,33900.0
2012-10-05 14:30:00,24.13,24.13,23.99,23.99,37800.0,16.6607,16.6607,16.5641,16.5641,37800.0
2012-10-05 15:00:00,23.98,24.03,23.93,24.03,61200.0,16.5572,16.5917,16.5226,16.5917,61200.0
2012-10-05 15:30:00,24.03,24.04,23.95,24.04,75600.0,16.5917,16.5986,16.5364,16.5986,75600.0
2012-10-08 09:30:00,23.54,23.89,23.52,23.78,70500.0,16.2534,16.495,16.2395,16.4191,70500.0
2012-10-08 10:00:00,23.79,23.89,23.79,23.83,15100.0,16.426,16.495,16.426,16.4536,15100.0
2012-10-08 10:30:00,23.83,23.98,23.79,23.93,14200.0,16.4536,16.5572,16.426,16.5226,14200.0
2012-10-08 11:00:00,23.94,23.97,23.83,23.9,24900.0,16.5295,16.5502,16.4536,16.5019,24900.0
2012-10-08 11:30:00,23.9,23.9,23.76,23.79,8100.0,16.5019,16.5019,16.4053,16.426,8100.0
2012-10-08 12:00:00,23.8,23.94,23.8,23.92,12900.0,16.4329,16.5295,16.4329,16.5157,12900.0
2012-10-08 12:30:00,23.93,23.93,23.89,23.93,8100.0,16.5226,16.5226,16.495,16.5226,8100.0
2012-10-08 13:00:00,23.94,23.97,23.89,23.89,8700.0,16.5295,16.5502,16.495,16.495,8700.0
2012-10-08 13:30:00,23.89,23.95,23.89,23.91,5600.0,16.495,16.5364,16.495,16.5088,5600.0
2012-10-08 14:00:00,23.9,23.93,23.88,23.93,7200.0,16.5019,16.5226,16.4881,16.5226,7200.0
2012-10-08 14:30:00,23.93,23.93,23.87,23.91,10400.0,16.5226,16.5226,16.4812,16.5088,10400.0
2012-10-08 15:00:00,23.91,23.98,23.91,23.93,20800.0,16.5088,16.5572,16.5088,16.5226,20800.0
2012-10-08 15:30:00,23.93,23.95,23.89,23.89,48800.0,16.5226,16.5364,16.495,16.495,48800.0
2012-10-09 09:30:00,23.97,24.09,23.88,23.96,24100.0,16.5502,16.6331,16.4881,16.5433,24100.0
2012-10-09 10:00:00,23.96,24.08,23.95,24.01,27200.0,16.5433,16.6262,16.5364,16.5779,27200.0
2012-10-09 10:30:00,24.0,24.04,23.7,23.7,20600.0,16.571,16.5986,16.3638,16.3638,20600.0
2012-10-09 11:00:00,23.7,23.75,23.65,23.74,21000.0,16.3638,16.3983,16.3293,16.3914,21000.0
2012-10-09 11:30:00,23.72,23.78,23.64,23.66,16500.0,16.3776,16.4191,16.3224,16.3362,16500.0
2012-10-09 12:00:00,23.67,23.72,23.65,23.67,10400.0,16.3431,16.3776,16.3293,16.3431,10400.0
2012-10-09 12:30:00,23.66,23.72,23.63,23.72,14800.0,16.3362,16.3776,16.3155,16.3776,14800.0
2012-10-09 13:00:00,23.72,23.78,23.72,23.78,12200.0,16.3776,16.4191,16.3776,16.4191,12200.0
2012-10-09 13:30:00,23.78,23.85,23.74,23.83,11100.0,16.4191,16.4674,16.3914,16.4536,11100.0
2012-10-09 14:00:00,23.82,23.86,23.79,23.84,11300.0,16.4467,16.4743,16.426,16.4605,11300.0
2012-10-09 14:30:00,23.83,23.87,23.79,23.86,29400.0,16.4536,16.4812,16.426,16.4743,29400.0
2012-10-09 15:00:00,23.86,23.88,23.72,23.73,31200.0,16.4743,16.4881,16.3776,16.3845,31200.0
2012-10-09 15:30:00,23.75,23.79,23.68,23.72,60500.0,16.3983,16.426,16.35,16.3776,60500.0
2012-10-10 09:30:00,23.77,23.9,23.7,23.72,15000.0,16.4122,16.5019,16.3638,16.3776,15000.0
2012-10-10 10:00:00,23.75,23.86,23.74,23.86,22300.0,16.3983,16.4743,16.3914,16.4743,22300.0
2012-10-10 10:30:00,23.87,23.89,23.69,23.7,33500.0,16.4812,16.495,16.3569,16.3638,33500.0
2012-10-10 11:00:00,23.71,23.75,23.66,23.7,43100.0,16.3707,16.3983,16.3362,16.3638,43100.0
2012-10-10 11:30:00,23.69,23.7,23.56,23.59,18800.0,16.3569,16.3638,16.2672,16.2879,18800.0
2012-10-10 12:00:00,23.59,23.64,23.58,23.6,18700.0,16.2879,16.3224,16.281,16.2948,18700.0
2012-10-10 12:30:00,23.6,23.6,23.46,23.48,51600.0,16.2948,16.2948,16.1981,16.2119,51600.0
2012-10-10 13:00:00,23.48,23.54,23.43,23.53,39300.0,16.2119,16.2534,16.1774,16.2464,39300.0
2012-10-10 13:30:00,23.52,23.55,23.45,23.46,40600.0,16.2395,16.2603,16.1912,16.1981,40600.0
2012-10-10 14:00:00,23.46,23.53,23.45,23.45,47300.0,16.1981,16.2464,16.1912,16.1912,47300.0
2012-10-10 14:30:00,23.44,23.48,23.4,23.43,37000.0,16.1843,16.2119,16.1567,16.1774,37000.0
2012-10-10 15:00:00,23.42,23.56,23.42,23.48,59700.0,16.1705,16.2672,16.1705,16.2119,59700.0
2012-10-10 15:30:00,23.47,23.49,23.39,23.41,122600.0,16.205,16.2188,16.1498,16.1636,122600.0
2012-10-11 09:30:00,23.71,23.76,23.64,23.65,29100.0,16.3707,16.4053,16.3224,16.3293,29100.0
2012-10-11 10:00:00,23.64,23.69,23.55,23.61,43900.0,16.3224,16.3569,16.2603,16.3017,43900.0
2012-10-11 10:30:00,23.61,23.63,23.56,23.57,59700.0,16.3017,16.3155,16.2672,16.2741,59700.0
2012-10-11 11:00:00,23.59,23.6,23.52,23.53,42200.0,16.2879,16.2948,16.2395,16.2464,42200.0
2012-10-11 11:30:00,23.54,23.56,23.41,23.42,35200.0,16.2534,16.2672,16.1636,16.1705,35200.0
2012-10-11 12:00:00,23.43,23.54,23.41,23.54,90200.0,16.1774,16.2534,16.1636,16.2534,90200.0
2012-10-11 12:30:00,23.55,23.58,23.45,23.45,57800.0,16.2603,16.281,16.1912,16.1912,57800.0
2012-10-11 13:00:00,23.46,23.47,23.25,23.27,87600.0,16.1981,16.205,16.0531,16.0669,87600.0
2012-10-11 13:30:00,23.27,23.32,23.2,23.2,85800.0,16.0669,16.1015,16.0186,16.0186,85800.0
2012-10-11 14:00:00,23.21,23.25,23.12,23.22,82800.0,16.0255,16.0531,15.9634,16.0324,82800.0
2012-10-11 14:30:00,23.22,23.23,23.11,23.16,93500.0,16.0324,16.0393,15.9565,15.991,93500.0
2012-10-11 15:00:00,23.17,23.23,23.15,23.17,158600.0,15.9979,16.0393,15.9841,15.9979,158600.0
2012-10-11 15:30:00,23.18,23.3,23.09,23.09,271000.0,16.0048,16.0876,15.9426,15.9426,271000.0
2012-10-12 09:30:00,23.47,23.47,22.2,22.61,225600.0,16.205,16.205,15.3281,15.6112,225600.0
2012-10-12 10:00:00,22.61,22.88,22.46,22.53,145600.0,15.6112,15.7977,15.5077,15.556,145600.0
2012-10-12 10:30:00,22.55,22.55,22.32,22.32,64600.0,15.5698,15.5698,15.411,15.411,64600.0
2012-10-12 11:00:00,22.31,22.38,22.06,22.25,73600.0,15.4041,15.4524,15.2315,15.3627,73600.0
2012-10-12 11:30:00,22.22,22.25,22.06,22.2,53500.0,15.342,15.3627,15.2315,15.3281,53500.0
2012-10-12 12:00:00,22.22,22.23,22.08,22.16,87900.0,15.342,15.3489,15.2453,15.3005,87900.0
2012-10-12 12:30:00,22.18,22.26,22.08,22.15,37300.0,15.3143,15.3696,15.2453,15.2936,37300.0
2012-10-12 13:00:00,22.14,22.2,22.08,22.14,46500.0,15.2867,15.3281,15.2453,15.2867,46500.0
2012-10-12 13:30:00,22.15,22.2,22.08,22.17,65400.0,15.2936,15.3281,15.2453,15.3074,65400.0
2012-10-12 14:00:00,22.17,22.19,22.0,22.03,61200.0,15.3074,15.3212,15.19,15.2108,61200.0
2012-10-12 14:30:00,22.02,22.04,21.77,21.86,159700.0,15.2039,15.2177,15.0312,15.0934,159700.0
2012-10-12 15:00:00,21.89,22.19,21.87,22.16,98000.0,15.1141,15.3212,15.1003,15.3005,98000.0
2012-10-12 15:30:00,22.16,22.16,21.9,22.01,325500.0,15.3005,15.3005,15.121,15.197,325500.0
2012-10-15 09:30:00,22.05,22.39,22.01,22.29,81100.0,15.2246,15.4593,15.197,15.3903,81100.0
2012-10-15 10:00:00,22.28,22.31,22.0,22.0,59100.0,15.3834,15.4041,15.19,15.19,59100.0
2012-10-15 10:30:00,22.0,22.05,21.92,21.95,64900.0,15.19,15.2246,15.1348,15.1555,64900.0
2012-10-15 11:00:00,21.96,22.05,21.92,21.95,42900.0,15.1624,15.2246,15.1348,15.1555,42900.0
2012-10-15 11:30:00,21.94,22.02,21.93,22.0,54000.0,15.1486,15.2039,15.1417,15.19,54000.0
2012-10-15 12:00:00,22.01,22.14,22.01,22.11,53400.0,15.197,15.2867,15.197,15.266,53400.0
2012-10-15 12:30:00,22.11,22.15,22.06,22.12,53300.0,15.266,15.2936,15.2315,15.2729,53300.0
2012-10-15 13:00:00,22.12,22.25,22.08,22.25,54900.0,15.2729,15.3627,15.2453,15.3627,54900.0
2012-10-15 13:30:00,22.25,22.3,22.15,22.23,66200.0,15.3627,15.3972,15.2936,15.3489,66200.0
2012-10-15 14:00:00,22.23,22.26,22.17,22.19,90200.0,15.3489,15.3696,15.3074,15.3212,90200.0
2012-10-15 14:30:00,22.17,22.21,22.1,22.13,43600.0,15.3074,15.335,15.2591,15.2798,43600.0
2012-10-15 15:00:00,22.13,22.16,22.02,22.05,80300.0,15.2798,15.3005,15.2039,15.2246,80300.0
2012-10-15 15:30:00,22.06,22.16,22.0,22.1,322000.0,15.2315,15.3005,15.19,15.2591,322000.0
2012-10-16 09:30:00,22.19,22.19,21.93,22.11,50400.0,15.3212,15.3212,15.1417,15.266,50400.0
2012-10-16 10:00:00,22.1,22.11,21.96,21.97,77800.0,15.2591,15.266,15.1624,15.1693,77800.0
2012-10-16 10:30:00,21.97,21.98,21.9,21.92,52700.0,15.1693,15.1762,15.121,15.1348,52700.0
2012-10-16 11:00:00,21.92,21.95,21.85,21.89,56200.0,15.1348,15.1555,15.0865,15.1141,56200.0
2012-10-16 11:30:00,21.91,21.93,21.81,21.85,76200.0,15.1279,15.1417,15.0589,15.0865,76200.0
2012-10-16 12:00:00,21.85,21.93,21.85,21.86,37500.0,15.0865,15.1417,15.0865,15.0934,37500.0
2012-10-16 12:30:00,21.86,21.87,21.78,21.79,39300.0,15.0934,15.1003,15.0381,15.0451,39300.0
2012-10-16 13:00:00,21.79,21.82,21.76,21.81,58900.0,15.0451,15.0658,15.0243,15.0589,58900.0
2012-10-16 13:30:00,21.82,21.82,21.69,21.71,47200.0,15.0658,15.0658,14.976,14.9898,47200.0
2012-10-16 14:00:00,21.71,21.73,21.67,21.68,40300.0,14.9898,15.0036,14.9622,14.9691,40300.0
2012-10-16 14:30:00,21.69,21.76,21.65,21.68,68800.0,14.976,15.0243,14.9484,14.9691,68800.0
2012-10-16 15:00:00,21.67,21.68,21.62,21.65,212500.0,14.9622,14.9691,14.9277,14.9484,212500.0
2012-10-16 15:30:00,21.66,21.75,21.64,21.71,169700.0,14.9553,15.0174,14.9415,14.9898,169700.0
2012-10-17 09:30:00,21.77,22.09,21.74,22.08,60600.0,15.0312,15.2522,15.0105,15.2453,60600.0
2012-10-17 10:00:00,22.07,22.27,22.06,22.25,50500.0,15.2384,15.3765,15.2315,15.3627,50500.0
2012-10-17 10:30:00,22.26,22.27,22.1,22.12,38600.0,15.3696,15.3765,15.2591,15.2729,38600.0
2012-10-17 11:00:00,22.13,22.19,22.09,22.13,18500.0,15.2798,15.3212,15.2522,15.2798,18500.0
2012-10-17 11:30:00,22.11,22.18,22.07,22.07,34600.0,15.266,15.3143,15.2384,15.2384,34600.0
2012-10-17 12:00:00,22.07,22.15,22.03,22.12,34800.0,15.2384,15.2936,15.2108,15.2729,34800.0
2012-10-17 12:30:00,22.13,22.13,22.02,22.03,20500.0,15.2798,15.2798,15.2039,15.2108,20500.0
2012-10-17 13:00:00,22.03,22.06,21.92,21.92,20300.0,15.2108,15.2315,15.1348,15.1348,20300.0
2012-10-17 13:30:00,21.93,21.95,21.85,21.92,27400.0,15.1417,15.1555,15.0865,15.1348,27400.0
2012-10-17 14:00:00,21.91,22.06,21.9,22.01,29500.0,15.1279,15.2315,15.121,15.197,29500.0
2012-10-17 14:30:00,22.01,22.12,22.01,22.09,58500.0,15.197,15.2729,15.197,15.2522,58500.0
2012-10-17 15:00:00,22.1,22.14,22.07,22.11,80500.0,15.2591,15.2867,15.2384,15.266,80500.0
2012-10-17 15:30:00,22.11,22.12,22.04,22.11,144400.0,15.266,15.2729,15.2177,15.266,144400.0
2012-10-18 09:30:00,21.97,22.21,21.97,22.21,81900.0,15.1693,15.335,15.1693,15.335,81900.0
2012-10-18 10:00:00,22.21,22.26,22.14,22.23,32900.0,15.335,15.3696,15.2867,15.3489,32900.0
2012-10-18 10:30:00,22.24,22.37,22.2,22.32,24900.0,15.3558,15.4455,15.3281,15.411,24900.0
2012-10-18 11:00:00,22.31,22.36,22.31,22.36,80600.0,15.4041,15.4386,15.4041,15.4386,80600.0
2012-10-18 11:30:00,22.36,22.46,22.36,22.45,25200.0,15.4386,15.5077,15.4386,15.5008,25200.0
2012-10-18 12:00:00,22.44,22.5,22.42,22.43,27200.0,15.4939,15.5353,15.48,15.4869,27200.0
2012-10-18 12:30:00,22.42,22.44,22.25,22.25,24000.0,15.48,15.4939,15.3627,15.3627,24000.0
2012-10-18 13:00:00,22.26,22.28,22.17,22.25,21200.0,15.3696,15.3834,15.3074,15.3627,21200.0
2012-10-18 13:30:00,22.25,22.27,22.18,22.19,64600.0,15.3627,15.3765,15.3143,15.3212,64600.0
2012-10-18 14:00:00,22.2,22.25,22.15,22.15,24700.0,15.3281,15.3627,15.2936,15.2936,24700.0
2012-10-18 14:30:00,22.16,22.19,22.07,22.13,17200.0,15.3005,15.3212,15.2384,15.2798,17200.0
2012-10-18 15:00:00,22.13,22.14,22.07,22.11,34300.0,15.2798,15.2867,15.2384,15.266,34300.0
2012-10-18 15:30:00,22.12,22.15,22.1,22.12,122000.0,15.2729,15.2936,15.2591,15.2729,122000.0
2012-10-19 09:30:00,21.91,22.06,21.87,21.98,56900.0,15.1279,15.2315,15.1003,15.1762,56900.0
2012-10-19 10:00:00,21.99,22.06,21.97,22.03,32300.0,15.1831,15.2315,15.1693,15.2108,32300.0
2012-10-19 10:30:00,22.03,22.04,21.98,22.0,19200.0,15.2108,15.2177,15.1762,15.19,19200.0
2012-10-19 11:00:00,22.0,22.0,21.88,21.96,46900.0,15.19,15.19,15.1072,15.1624,46900.0
2012-10-19 11:30:00,21.96,21.99,21.87,21.95,27500.0,15.1624,15.1831,15.1003,15.1555,27500.0
2012-10-19 12:00:00,21.95,21.97,21.73,21.78,35500.0,15.1555,15.1693,15.0036,15.0381,35500.0
2012-10-19 12:30:00,21.79,21.91,21.79,21.9,23900.0,15.0451,15.1279,15.0451,15.121,23900.0
2012-10-19 13:00:00,21.89,21.94,21.84,21.9,10600.0,15.1141,15.1486,15.0796,15.121,10600.0
2012-10-19 13:30:00,21.9,21.9,21.69,21.72,12900.0,15.121,15.121,14.976,14.9967,12900.0
2012-10-19 14:00:00,21.74,21.85,21.7,21.73,20800.0,15.0105,15.0865,14.9829,15.0036,20800.0
2012-10-19 14:30:00,21.74,21.81,21.71,21.81,24300.0,15.0105,15.0589,14.9898,15.0589,24300.0
2012-10-19 15:00:00,21.81,21.94,21.75,21.89,50700.0,15.0589,15.1486,15.0174,15.1141,50700.0
2012-10-19 15:30:00,21.89,21.94,21.85,21.88,125600.0,15.1141,15.1486,15.0865,15.1072,125600.0
2012-10-22 09:30:00,21.74,21.94,21.66,21.91,41600.0,15.0105,15.1486,14.9553,15.1279,41600.0
2012-10-22 10:00:00,21.89,21.91,21.81,21.83,15300.0,15.1141,15.1279,15.0589,15.0727,15300.0
2012-10-22 10:30:00,21.83,21.85,21.76,21.82,14300.0,15.0727,15.0865,15.0243,15.0658,14300.0
2012-10-22 11:00:00,21.83,21.93,21.83,21.93,39200.0,15.0727,15.1417,15.0727,15.1417,39200.0
2012-10-22 11:30:00,21.93,21.97,21.9,21.92,12600.0,15.1417,15.1693,15.121,15.1348,12600.0
2012-10-22 12:00:00,21.91,21.97,21.9,21.91,12400.0,15.1279,15.1693,15.121,15.1279,12400.0
2012-10-22 12:30:00,21.92,21.95,21.88,21.94,8900.0,15.1348,15.1555,15.1072,15.1486,8900.0
2012-10-22 13:00:00,21.94,21.94,21.87,21.91,35800.0,15.1486,15.1486,15.1003,15.1279,35800.0
2012-10-22 13:30:00,21.91,21.94,21.88,21.93,27100.0,15.1279,15.1486,15.1072,15.1417,27100.0
2012-10-22 14:00:00,21.92,21.99,21.91,21.98,25700.0,15.1348,15.1831,15.1279,15.1762,25700.0
2012-10-22 14:30:00,21.98,22.01,21.92,21.92,27600.0,15.1762,15.197,15.1348,15.1348,27600.0
2012-10-22 15:00:00,21.93,21.99,21.89,21.94,37400.0,15.1417,15.1831,15.1141,15.1486,37400.0
2012-10-22 15:30:00,21.94,22.04,21.92,22.03,84100.0,15.1486,15.2177,15.1348,15.2108,84100.0
2012-10-23 09:30:00,21.74,21.87,21.46,21.59,28600.0,15.0105,15.1003,14.8172,14.907,28600.0
2012-10-23 10:00:00,21.61,21.64,21.56,21.6,53300.0,14.9208,14.9415,14.8862,14.9139,53300.0
2012-10-23 10:30:00,21.6,21.66,21.57,21.66,28900.0,14.9139,14.9553,14.8932,14.9553,28900.0
2012-10-23 11:00:00,21.63,21.77,21.62,21.72,38200.0,14.9346,15.0312,14.9277,14.9967,38200.0
2012-10-23 11:30:00,21.72,21.79,21.69,21.77,21000.0,14.9967,15.0451,14.976,15.0312,21000.0
2012-10-23 12:00:00,21.78,21.84,21.76,21.8,30200.0,15.0381,15.0796,15.0243,15.052,30200.0
2012-10-23 12:30:00,21.79,21.85,21.77,21.77,15500.0,15.0451,15.0865,15.0312,15.0312,15500.0
2012-10-23 13:00:00,21.78,21.81,21.76,21.8,25200.0,15.0381,15.0589,15.0243,15.052,25200.0
2012-10-23 13:30:00,21.8,21.97,21.75,21.94,81100.0,15.052,15.1693,15.0174,15.1486,81100.0
2012-10-23 14:00:00,21.95,22.02,21.91,21.99,51000.0,15.1555,15.2039,15.1279,15.1831,51000.0
2012-10-23 14:30:00,21.99,22.1,21.98,22.04,66000.0,15.1831,15.2591,15.1762,15.2177,66000.0
2012-10-23 15:00:00,22.05,22.05,21.98,22.0,102400.0,15.2246,15.2246,15.1762,15.19,102400.0
2012-10-23 15:30:00,22.0,22.08,21.97,22.08,177000.0,15.19,15.2453,15.1693,15.2453,177000.0
2012-10-24 09:30:00,22.24,22.3,22.04,22.09,22100.0,15.3558,15.3972,15.2177,15.2522,22100.0
2012-10-24 10:00:00,22.11,22.2,22.01,22.13,22600.0,15.266,15.3281,15.197,15.2798,22600.0
2012-10-24 10:30:00,22.13,22.16,22.1,22.13,55600.0,15.2798,15.3005,15.2591,15.2798,55600.0
2012-10-24 11:00:00,22.14,22.15,22.09,22.14,20100.0,15.2867,15.2936,15.2522,15.2867,20100.0
2012-10-24 11:30:00,22.14,22.15,22.05,22.06,31100.0,15.2867,15.2936,15.2246,15.2315,31100.0
2012-10-24 12:00:00,22.06,22.08,22.02,22.08,18100.0,15.2315,15.2453,15.2039,15.2453,18100.0
2012-10-24 12:30:00,22.08,22.16,22.08,22.1,30300.0,15.2453,15.3005,15.2453,15.2591,30300.0
2012-10-24 13:00:00,22.11,22.14,22.08,22.12,21800.0,15.266,15.2867,15.2453,15.2729,21800.0
2012-10-24 13:30:00,22.11,22.14,22.09,22.12,18100.0,15.266,15.2867,15.2522,15.2729,18100.0
2012-10-24 14:00:00,22.12,22.16,22.06,22.15,27700.0,15.2729,15.3005,15.2315,15.2936,27700.0
2012-10-24 14:30:00,22.15,22.17,22.08,22.16,43600.0,15.2936,15.3074,15.2453,15.3005,43600.0
2012-10-24 15:00:00,22.15,22.17,22.04,22.12,70800.0,15.2936,15.3074,15.2177,15.2729,70800.0
2012-10-24 15:30:00,22.12,22.12,21.99,22.04,107300.0,15.2729,15.2729,15.1831,15.2177,107300.0
2012-10-25 09:30:00,22.25,22.38,22.12,22.16,28500.0,15.3627,15.4524,15.2729,15.3005,28500.0
2012-10-25 10:00:00,22.15,22.18,22.05,22.07,38800.0,15.2936,15.3143,15.2246,15.2384,38800.0
2012-10-25 10:30:00,22.07,22.07,21.86,21.99,85800.0,15.2384,15.2384,15.0934,15.1831,85800.0
2012-10-25 11:00:00,21.99,22.0,21.94,21.96,32000.0,15.1831,15.19,15.1486,15.1624,32000.0
2012-10-25 11:30:00,21.96,22.0,21.91,21.98,22700.0,15.1624,15.19,15.1279,15.1762,22700.0
2012-10-25 12:00:00,21.98,21.98,21.92,21.97,29000.0,15.1762,15.1762,15.1348,15.1693,29000.0
2012-10-25 12:30:00,21.97,22.21,21.96,22.2,37500.0,15.1693,15.335,15.1624,15.3281,37500.0
2012-10-25 13:00:00,22.19,22.24,22.13,22.22,21100.0,15.3212,15.3558,15.2798,15.342,21100.0
2012-10-25 13:30:00,22.22,22.22,22.13,22.19,22500.0,15.342,15.342,15.2798,15.3212,22500.0
2012-10-25 14:00:00,22.19,22.23,22.15,22.22,19600.0,15.3212,15.3489,15.2936,15.342,19600.0
2012-10-25 14:30:00,22.21,22.29,22.21,22.23,40600.0,15.335,15.3903,15.335,15.3489,40600.0
2012-10-25 15:00:00,22.22,22.25,22.17,22.19,84200.0,15.342,15.3627,15.3074,15.3212,84200.0
2012-10-25 15:30:00,22.2,22.26,22.16,22.26,78100.0,15.3281,15.3696,15.3005,15.3696,78100.0
2012-10-26 09:30:00,22.31,22.4,22.03,22.05,21000.0,15.4041,15.4662,15.2108,15.2246,21000.0
2012-10-26 10:00:00,22.01,22.15,21.97,22.01,17600.0,15.197,15.2936,15.1693,15.197,17600.0
2012-10-26 10:30:00,22.02,22.05,21.94,22.02,17100.0,15.2039,15.2246,15.1486,15.2039,17100.0
2012-10-26 11:00:00,22.03,22.03,21.96,22.03,18900.0,15.2108,15.2108,15.1624,15.2108,18900.0
2012-10-26 11:30:00,22.01,22.03,21.96,21.96,11900.0,15.197,15.2108,15.1624,15.1624,11900.0
2012-10-26 12:00:00,21.95,21.95,21.85,21.94,14100.0,15.1555,15.1555,15.0865,15.1486,14100.0
2012-10-26 12:30:00,21.94,21.99,21.9,21.98,13600.0,15.1486,15.1831,15.121,15.1762,13600.0
2012-10-26 13:00:00,21.97,21.98,21.92,21.96,16500.0,15.1693,15.1762,15.1348,15.1624,16500.0
2012-10-26 13:30:00,21.95,21.97,21.9,21.9,26600.0,15.1555,15.1693,15.121,15.121,26600.0
2012-10-26 14:00:00,21.9,21.94,21.9,21.93,20600.0,15.121,15.1486,15.121,15.1417,20600.0
2012-10-26 14:30:00,21.93,22.02,21.93,22.0,38900.0,15.1417,15.2039,15.1417,15.19,38900.0
2012-10-26 15:00:00,21.99,22.04,21.99,22.03,22100.0,15.1831,15.2177,15.1831,15.2108,22100.0
2012-10-26 15:30:00,22.03,22.08,21.98,22.07,106800.0,15.2108,15.2453,15.1762,15.2384,106800.0
2012-10-31 09:30:00,21.73,21.94,21.7,21.81,39400.0,15.0036,15.1486,14.9829,15.0589,39400.0
2012-10-31 10:00:00,21.8,21.91,21.76,21.85,8700.0,15.052,15.1279,15.0243,15.0865,8700.0
2012-10-31 10:30:00,21.86,21.87,21.76,21.8,10200.0,15.0934,15.1003,15.0243,15.052,10200.0
2012-10-31 11:00:00,21.8,21.8,21.71,21.72,10600.0,15.052,15.052,14.9898,14.9967,10600.0
2012-10-31 11:30:00,21.75,21.83,21.74,21.77,9200.0,15.0174,15.0727,15.0105,15.0312,9200.0
2012-10-31 12:00:00,21.78,21.81,21.68,21.69,14800.0,15.0381,15.0589,14.9691,14.976,14800.0
2012-10-31 12:30:00,21.71,21.76,21.68,21.75,29800.0,14.9898,15.0243,14.9691,15.0174,29800.0
2012-10-31 13:00:00,21.76,21.78,21.71,21.76,14600.0,15.0243,15.0381,14.9898,15.0243,14600.0
2012-10-31 13:30:00,21.77,21.81,21.75,21.78,16400.0,15.0312,15.0589,15.0174,15.0381,16400.0
2012-10-31 14:00:00,21.78,21.86,21.77,21.83,11400.0,15.0381,15.0934,15.0312,15.0727,11400.0
2012-10-31 14:30:00,21.83,21.89,21.77,21.87,27900.0,15.0727,15.1141,15.0312,15.1003,27900.0
2012-10-31 15:00:00,21.84,21.94,21.79,21.93,20600.0,15.0796,15.1486,15.0451,15.1417,20600.0
2012-10-31 15:30:00,21.94,22.01,21.91,22.0,74100.0,15.1486,15.197,15.1279,15.19,74100.0
2012-11-01 09:30:00,22.01,22.35,21.81,22.27,74000.0,15.2648,15.5006,15.1261,15.4451,74000.0
2012-11-01 10:00:00,22.29,22.47,22.28,22.29,68500.0,15.459,15.5838,15.452,15.459,68500.0
2012-11-01 10:30:00,22.3,22.4,22.24,22.28,28400.0,15.4659,15.5352,15.4243,15.452,28400.0
2012-11-01 11:00:00,22.28,22.38,22.26,22.32,35900.0,15.452,15.5214,15.4382,15.4798,35900.0
2012-11-01 11:30:00,22.34,22.46,22.33,22.38,24200.0,15.4936,15.5769,15.4867,15.5214,24200.0
2012-11-01 12:00:00,22.4,22.46,22.3,22.33,37600.0,15.5352,15.5769,15.4659,15.4867,37600.0
2012-11-01 12:30:00,22.32,22.32,22.23,22.23,25500.0,15.4798,15.4798,15.4173,15.4173,25500.0
2012-11-01 13:00:00,22.23,22.29,22.21,22.28,28000.0,15.4173,15.459,15.4035,15.452,28000.0
2012-11-01 13:30:00,22.27,22.37,22.26,22.37,26700.0,15.4451,15.5144,15.4382,15.5144,26700.0
2012-11-01 14:00:00,22.36,22.39,22.34,22.35,19100.0,15.5075,15.5283,15.4936,15.5006,19100.0
2012-11-01 14:30:00,22.36,22.4,22.34,22.39,27100.0,15.5075,15.5352,15.4936,15.5283,27100.0
2012-11-01 15:00:00,22.38,22.41,22.29,22.33,33600.0,15.5214,15.5422,15.459,15.4867,33600.0
2012-11-01 15:30:00,22.34,22.43,22.31,22.41,130200.0,15.4936,15.5561,15.4728,15.5422,130200.0
2012-11-02 09:30:00,22.57,22.57,22.19,22.28,40400.0,15.6531,15.6531,15.3896,15.452,40400.0
2012-11-02 10:00:00,22.24,22.24,21.97,22.04,47700.0,15.4243,15.4243,15.237,15.2856,47700.0
2012-11-02 10:30:00,22.04,22.14,21.98,21.98,40200.0,15.2856,15.3549,15.244,15.244,40200.0
2012-11-02 11:00:00,21.98,22.04,21.9,21.95,68100.0,15.244,15.2856,15.1885,15.2232,68100.0
2012-11-02 11:30:00,21.93,21.99,21.87,21.89,23900.0,15.2093,15.2509,15.1677,15.1815,23900.0
2012-11-02 12:00:00,21.89,21.93,21.85,21.87,14300.0,15.1815,15.2093,15.1538,15.1677,14300.0
2012-11-02 12:30:00,21.88,21.88,21.84,21.86,20100.0,15.1746,15.1746,15.1469,15.1607,20100.0
2012-11-02 13:00:00,21.86,21.92,21.86,21.92,15600.0,15.1607,15.2023,15.1607,15.2023,15600.0
2012-11-02 13:30:00,21.9,21.95,21.84,21.86,28800.0,15.1885,15.2232,15.1469,15.1607,28800.0
2012-11-02 14:00:00,21.86,21.91,21.83,21.88,23200.0,15.1607,15.1954,15.1399,15.1746,23200.0
2012-11-02 14:30:00,21.87,21.88,21.78,21.82,28800.0,15.1677,15.1746,15.1053,15.133,28800.0
2012-11-02 15:00:00,21.82,21.88,21.78,21.83,37300.0,15.133,15.1746,15.1053,15.1399,37300.0
2012-11-02 15:30:00,21.82,21.89,21.79,21.83,129100.0,15.133,15.1815,15.1122,15.1399,129100.0
2012-11-05 09:30:00,21.76,21.93,21.72,21.72,12500.0,15.0914,15.2093,15.0636,15.0636,12500.0
2012-11-05 10:00:00,21.76,21.78,21.48,21.63,23800.0,15.0914,15.1053,14.8972,15.0012,23800.0
2012-11-05 10:30:00,21.63,21.69,21.58,21.65,8300.0,15.0012,15.0428,14.9665,15.0151,8300.0
2012-11-05 11:00:00,21.65,21.69,21.6,21.66,29200.0,15.0151,15.0428,14.9804,15.022,29200.0
2012-11-05 11:30:00,21.64,21.65,21.55,21.61,24000.0,15.0082,15.0151,14.9457,14.9874,24000.0
2012-11-05 12:00:00,21.61,21.67,21.59,21.61,9300.0,14.9874,15.029,14.9735,14.9874,9300.0
2012-11-05 12:30:00,21.6,21.63,21.58,21.63,8300.0,14.9804,15.0012,14.9665,15.0012,8300.0
2012-11-05 13:00:00,21.63,21.67,21.62,21.65,9800.0,15.0012,15.029,14.9943,15.0151,9800.0
2012-11-05 13:30:00,21.66,21.7,21.66,21.67,9500.0,15.022,15.0498,15.022,15.029,9500.0
2012-11-05 14:00:00,21.67,21.75,21.67,21.73,7700.0,15.029,15.0844,15.029,15.0706,7700.0
2012-11-05 14:30:00,21.73,21.8,21.73,21.78,10400.0,15.0706,15.1191,15.0706,15.1053,10400.0
2012-11-05 15:00:00,21.78,21.82,21.77,21.79,14000.0,15.1053,15.133,15.0983,15.1122,14000.0
2012-11-05 15:30:00,21.79,21.82,21.74,21.77,40100.0,15.1122,15.133,15.0775,15.0983,40100.0
2012-11-06 09:30:00,21.92,22.13,21.83,22.12,20000.0,15.2023,15.348,15.1399,15.3411,20000.0
2012-11-06 10:00:00,22.13,22.16,22.01,22.02,11900.0,15.348,15.3688,15.2648,15.2717,11900.0
2012-11-06 10:30:00,22.02,22.09,22.0,22.03,11900.0,15.2717,15.3203,15.2578,15.2786,11900.0
2012-11-06 11:00:00,22.02,22.08,22.02,22.04,6300.0,15.2717,15.3133,15.2717,15.2856,6300.0
2012-11-06 11:30:00,22.05,22.19,22.03,22.18,17800.0,15.2925,15.3896,15.2786,15.3827,17800.0
2012-11-06 12:00:00,22.18,22.23,22.17,22.21,12200.0,15.3827,15.4173,15.3757,15.4035,12200.0
2012-11-06 12:30:00,22.21,22.22,22.12,22.14,30900.0,15.4035,15.4104,15.3411,15.3549,30900.0
2012-11-06 13:00:00,22.15,22.15,22.06,22.13,21700.0,15.3619,15.3619,15.2994,15.348,21700.0
2012-11-06 13:30:00,22.13,22.13,22.1,22.11,11600.0,15.348,15.348,15.3272,15.3341,11600.0
2012-11-06 14:00:00,22.11,22.12,22.05,22.07,12400.0,15.3341,15.3411,15.2925,15.3064,12400.0
2012-11-06 14:30:00,22.07,22.14,22.06,22.13,21500.0,15.3064,15.3549,15.2994,15.348,21500.0
2012-11-06 15:00:00,22.12,22.13,22.08,22.11,23900.0,15.3411,15.348,15.3133,15.3341,23900.0
2012-11-06 15:30:00,22.11,22.16,22.09,22.14,38200.0,15.3341,15.3688,15.3203,15.3549,38200.0
2012-11-07 09:30:00,21.83,21.83,21.34,21.37,27700.0,15.1399,15.1399,14.8001,14.8209,27700.0
2012-11-07 10:00:00,21.37,21.38,21.18,21.2,25400.0,14.8209,14.8278,14.6891,14.703,25400.0
2012-11-07 10:30:00,21.18,21.31,21.11,21.11,42000.0,14.6891,14.7793,14.6406,14.6406,42000.0
2012-11-07 11:00:00,21.12,21.19,20.91,20.97,32900.0,14.6475,14.6961,14.5019,14.5435,32900.0
2012-11-07 11:30:00,20.95,21.19,20.92,21.17,34300.0,14.5296,14.6961,14.5088,14.6822,34300.0
2012-11-07 12:00:00,21.17,21.38,21.16,21.32,29200.0,14.6822,14.8278,14.6753,14.7862,29200.0
2012-11-07 12:30:00,21.31,21.36,21.28,21.31,51100.0,14.7793,14.814,14.7585,14.7793,51100.0
2012-11-07 13:00:00,21.34,21.39,21.33,21.38,17900.0,14.8001,14.8348,14.7932,14.8278,17900.0
2012-11-07 13:30:00,21.38,21.44,21.31,21.32,34500.0,14.8278,14.8695,14.7793,14.7862,34500.0
2012-11-07 14:00:00,21.32,21.39,21.31,21.35,17100.0,14.7862,14.8348,14.7793,14.807,17100.0
2012-11-07 14:30:00,21.34,21.35,21.27,21.3,36300.0,14.8001,14.807,14.7515,14.7724,36300.0
2012-11-07 15:00:00,21.29,21.33,21.23,21.3,31100.0,14.7654,14.7932,14.7238,14.7724,31100.0
2012-11-07 15:30:00,21.29,21.3,21.16,21.16,76100.0,14.7654,14.7724,14.6753,14.6753,76100.0
2012-11-08 09:30:00,21.16,21.37,21.1,21.34,25500.0,14.6753,14.8209,14.6336,14.8001,25500.0
2012-11-08 10:00:00,21.29,21.32,21.09,21.21,22000.0,14.7654,14.7862,14.6267,14.7099,22000.0
2012-11-08 10:30:00,21.22,21.3,21.14,21.18,18300.0,14.7169,14.7724,14.6614,14.6891,18300.0
2012-11-08 11:00:00,21.2,21.21,21.09,21.14,15200.0,14.703,14.7099,14.6267,14.6614,15200.0
2012-11-08 11:30:00,21.13,21.2,21.1,21.18,25800.0,14.6545,14.703,14.6336,14.6891,25800.0
2012-11-08 12:00:00,21.17,21.21,21.1,21.18,12100.0,14.6822,14.7099,14.6336,14.6891,12100.0
2012-11-08 12:30:00,21.16,21.21,21.1,21.11,12600.0,14.6753,14.7099,14.6336,14.6406,12600.0
2012-11-08 13:00:00,21.12,21.14,20.99,21.04,20400.0,14.6475,14.6614,14.5574,14.592,20400.0
2012-11-08 13:30:00,21.03,21.09,20.99,21.07,15600.0,14.5851,14.6267,14.5574,14.6128,15600.0
2012-11-08 14:00:00,21.08,21.09,21.01,21.02,24100.0,14.6198,14.6267,14.5712,14.5782,24100.0
2012-11-08 14:30:00,21.01,21.03,20.97,21.0,29300.0,14.5712,14.5851,14.5435,14.5643,29300.0
2012-11-08 15:00:00,20.99,21.08,20.99,21.07,33400.0,14.5574,14.6198,14.5574,14.6128,33400.0
2012-11-08 15:30:00,21.06,21.06,20.94,20.95,77400.0,14.6059,14.6059,14.5227,14.5296,77400.0
2012-11-09 09:30:00,21.15,21.15,20.89,21.0,29400.0,14.6683,14.6683,14.488,14.5643,29400.0
2012-11-09 10:00:00,21.07,21.3,21.07,21.26,14700.0,14.6128,14.7724,14.6128,14.7446,14700.0
2012-11-09 10:30:00,21.24,21.3,21.2,21.28,11700.0,14.7307,14.7724,14.703,14.7585,11700.0
2012-11-09 11:00:00,21.26,21.3,21.22,21.23,16800.0,14.7446,14.7724,14.7169,14.7238,16800.0
2012-11-09 11:30:00,21.24,21.3,21.23,21.24,11500.0,14.7307,14.7724,14.7238,14.7307,11500.0
2012-11-09 12:00:00,21.25,21.28,21.22,21.22,9000.0,14.7377,14.7585,14.7169,14.7169,9000.0
2012-11-09 12:30:00,21.23,21.27,21.21,21.25,7200.0,14.7238,14.7515,14.7099,14.7377,7200.0
2012-11-09 13:00:00,21.23,21.28,21.1,21.1,9600.0,14.7238,14.7585,14.6336,14.6336,9600.0
2012-11-09 13:30:00,21.11,21.17,21.08,21.16,14000.0,14.6406,14.6822,14.6198,14.6753,14000.0
2012-11-09 14:00:00,21.15,21.22,21.11,21.19,10000.0,14.6683,14.7169,14.6406,14.6961,10000.0
2012-11-09 14:30:00,21.19,21.23,21.17,21.17,6100.0,14.6961,14.7238,14.6822,14.6822,6100.0
2012-11-09 15:00:00,21.17,21.17,21.1,21.14,13200.0,14.6822,14.6822,14.6336,14.6614,13200.0
2012-11-09 15:30:00,21.14,21.18,21.06,21.08,55700.0,14.6614,14.6891,14.6059,14.6198,55700.0
2012-11-12 09:30:00,21.13,21.25,21.02,21.19,11100.0,14.6545,14.7377,14.5782,14.6961,11100.0
2012-11-12 10:00:00,21.19,21.23,21.15,21.15,14500.0,14.6961,14.7238,14.6683,14.6683,14500.0
2012-11-12 10:30:00,21.14,21.18,21.02,21.02,18800.0,14.6614,14.6891,14.5782,14.5782,18800.0
2012-11-12 11:00:00,21.02,21.04,20.94,20.94,16600.0,14.5782,14.592,14.5227,14.5227,16600.0
2012-11-12 11:30:00,20.96,20.97,20.87,20.92,10000.0,14.5366,14.5435,14.4741,14.5088,10000.0
2012-11-12 12:00:00,20.92,20.92,20.83,20.86,5200.0,14.5088,14.5088,14.4464,14.4672,5200.0
2012-11-12 12:30:00,20.89,20.93,20.86,20.89,14600.0,14.488,14.5157,14.4672,14.488,14600.0
2012-11-12 13:00:00,20.89,21.03,20.89,21.02,3300.0,14.488,14.5851,14.488,14.5782,3300.0
2012-11-12 13:30:00,21.01,21.03,20.98,21.0,2500.0,14.5712,14.5851,14.5504,14.5643,2500.0
2012-11-12 14:00:00,21.0,21.04,20.98,21.0,5000.0,14.5643,14.592,14.5504,14.5643,5000.0
2012-11-12 14:30:00,21.0,21.04,20.96,21.04,6600.0,14.5643,14.592,14.5366,14.592,6600.0
2012-11-12 15:00:00,21.05,21.07,21.01,21.04,20400.0,14.599,14.6128,14.5712,14.592,20400.0
2012-11-12 15:30:00,21.03,21.04,20.98,20.98,34000.0,14.5851,14.592,14.5504,14.5504,34000.0
2012-11-13 09:30:00,20.83,20.99,20.73,20.98,8200.0,14.4464,14.5574,14.377,14.5504,8200.0
2012-11-13 10:00:00,20.98,21.06,20.9,21.01,13700.0,14.5504,14.6059,14.4949,14.5712,13700.0
2012-11-13 10:30:00,20.99,21.13,20.94,21.13,10400.0,14.5574,14.6545,14.5227,14.6545,10400.0
2012-11-13 11:00:00,21.14,21.23,21.14,21.18,13700.0,14.6614,14.7238,14.6614,14.6891,13700.0
2012-11-13 11:30:00,21.19,21.19,21.11,21.12,20900.0,14.6961,14.6961,14.6406,14.6475,20900.0
2012-11-13 12:00:00,21.13,21.14,20.97,21.0,13500.0,14.6545,14.6614,14.5435,14.5643,13500.0
2012-11-13 12:30:00,21.0,21.01,20.93,20.99,15400.0,14.5643,14.5712,14.5157,14.5574,15400.0
2012-11-13 13:00:00,20.97,21.03,20.96,20.97,10200.0,14.5435,14.5851,14.5366,14.5435,10200.0
2012-11-13 13:30:00,20.96,20.96,20.87,20.93,12500.0,14.5366,14.5366,14.4741,14.5157,12500.0
2012-11-13 14:00:00,20.95,20.97,20.82,20.84,6600.0,14.5296,14.5435,14.4395,14.4533,6600.0
2012-11-13 14:30:00,20.82,20.83,20.71,20.74,17400.0,14.4395,14.4464,14.3632,14.384,17400.0
2012-11-13 15:00:00,20.74,20.8,20.71,20.76,37500.0,14.384,14.4256,14.3632,14.3978,37500.0
2012-11-13 15:30:00,20.76,20.77,20.65,20.66,61600.0,14.3978,14.4048,14.3216,14.3285,61600.0
2012-11-14 09:30:00,20.63,20.82,20.35,20.39,24200.0,14.3077,14.4395,14.1135,14.1412,24200.0
2012-11-14 10:00:00,20.4,20.53,20.37,20.39,17400.0,14.1482,14.2383,14.1274,14.1412,17400.0
2012-11-14 10:30:00,20.35,20.38,20.22,20.37,48100.0,14.1135,14.1343,14.0233,14.1274,48100.0
2012-11-14 11:00:00,20.35,20.43,20.32,20.38,26100.0,14.1135,14.169,14.0927,14.1343,26100.0
2012-11-14 11:30:00,20.37,20.38,20.29,20.34,36100.0,14.1274,14.1343,14.0719,14.1066,36100.0
2012-11-14 12:00:00,20.32,20.34,20.26,20.34,48800.0,14.0927,14.1066,14.0511,14.1066,48800.0
2012-11-14 12:30:00,20.35,20.37,20.22,20.22,18700.0,14.1135,14.1274,14.0233,14.0233,18700.0
2012-11-14 13:00:00,20.21,20.33,20.21,20.32,13500.0,14.0164,14.0996,14.0164,14.0927,13500.0
2012-11-14 13:30:00,20.3,20.4,20.29,20.37,13400.0,14.0788,14.1482,14.0719,14.1274,13400.0
2012-11-14 14:00:00,20.38,20.43,20.26,20.3,13000.0,14.1343,14.169,14.0511,14.0788,13000.0
2012-11-14 14:30:00,20.29,20.35,20.25,20.32,27700.0,14.0719,14.1135,14.0441,14.0927,27700.0
2012-11-14 15:00:00,20.32,20.36,20.25,20.32,53700.0,14.0927,14.1204,14.0441,14.0927,53700.0
2012-11-14 15:30:00,20.3,20.37,20.14,20.2,98800.0,14.0788,14.1274,13.9679,14.0095,98800.0
2012-11-15 09:30:00,20.21,20.34,20.11,20.14,10200.0,14.0164,14.1066,13.947,13.9679,10200.0
2012-11-15 10:00:00,20.13,20.25,20.02,20.17,37400.0,13.9609,14.0441,13.8846,13.9887,37400.0
2012-11-15 10:30:00,20.17,20.18,20.0,20.04,10100.0,13.9887,13.9956,13.8708,13.8985,10100.0
2012-11-15 11:00:00,20.04,20.05,19.9,19.94,21300.0,13.8985,13.9054,13.8014,13.8291,21300.0
2012-11-15 11:30:00,19.94,20.01,19.89,20.0,20100.0,13.8291,13.8777,13.7945,13.8708,20100.0
2012-11-15 12:00:00,19.99,20.07,19.99,19.99,24900.0,13.8638,13.9193,13.8638,13.8638,24900.0
2012-11-15 12:30:00,20.04,20.06,19.92,19.92,23400.0,13.8985,13.9124,13.8153,13.8153,23400.0
2012-11-15 13:00:00,19.93,20.08,19.9,20.07,23000.0,13.8222,13.9262,13.8014,13.9193,23000.0
2012-11-15 13:30:00,20.09,20.23,20.05,20.14,11100.0,13.9332,14.0303,13.9054,13.9679,11100.0
2012-11-15 14:00:00,20.13,20.13,19.98,20.03,9800.0,13.9609,13.9609,13.8569,13.8916,9800.0
2012-11-15 14:30:00,20.06,20.07,19.98,20.02,15100.0,13.9124,13.9193,13.8569,13.8846,15100.0
2012-11-15 15:00:00,20.01,20.04,19.9,20.02,39600.0,13.8777,13.8985,13.8014,13.8846,39600.0
2012-11-15 15:30:00,20.01,20.1,19.93,20.05,80000.0,13.8777,13.9401,13.8222,13.9054,80000.0
2012-11-16 09:30:00,20.01,20.08,19.72,19.79,79500.0,13.8777,13.9262,13.6766,13.7251,79500.0
2012-11-16 10:00:00,19.8,19.94,19.71,19.92,40600.0,13.732,13.8291,13.6696,13.8153,40600.0
2012-11-16 10:30:00,19.93,20.07,19.89,20.0,44700.0,13.8222,13.9193,13.7945,13.8708,44700.0
2012-11-16 11:00:00,20.0,20.04,19.78,19.79,42900.0,13.8708,13.8985,13.7182,13.7251,42900.0
2012-11-16 11:30:00,19.78,20.07,19.78,20.06,24600.0,13.7182,13.9193,13.7182,13.9124,24600.0
2012-11-16 12:00:00,20.1,20.12,19.93,19.99,17300.0,13.9401,13.954,13.8222,13.8638,17300.0
2012-11-16 12:30:00,19.97,20.05,19.93,19.99,42500.0,13.85,13.9054,13.8222,13.8638,42500.0
2012-11-16 13:00:00,19.99,20.04,19.96,20.03,74400.0,13.8638,13.8985,13.843,13.8916,74400.0
2012-11-16 13:30:00,20.05,20.06,19.99,20.02,29500.0,13.9054,13.9124,13.8638,13.8846,29500.0
2012-11-16 14:00:00,20.02,20.04,19.96,20.0,41600.0,13.8846,13.8985,13.843,13.8708,41600.0
2012-11-16 14:30:00,19.99,20.03,19.91,20.0,27600.0,13.8638,13.8916,13.8083,13.8708,27600.0
2012-11-16 15:00:00,20.0,20.11,19.99,20.09,27300.0,13.8708,13.947,13.8638,13.9332,27300.0
2012-11-16 15:30:00,20.1,20.21,20.08,20.19,107600.0,13.9401,14.0164,13.9262,14.0025,107600.0
2012-11-19 09:30:00,20.68,20.89,20.57,20.85,47600.0,14.3424,14.488,14.2661,14.4603,47600.0
2012-11-19 10:00:00,20.82,20.87,20.65,20.77,20900.0,14.4395,14.4741,14.3216,14.4048,20900.0
2012-11-19 10:30:00,20.78,20.87,20.69,20.81,20400.0,14.4117,14.4741,14.3493,14.4325,20400.0
2012-11-19 11:00:00,20.81,20.93,20.77,20.9,25300.0,14.4325,14.5157,14.4048,14.4949,25300.0
2012-11-19 11:30:00,20.92,20.93,20.84,20.91,32000.0,14.5088,14.5157,14.4533,14.5019,32000.0
2012-11-19 12:00:00,20.91,20.97,20.82,20.87,26400.0,14.5019,14.5435,14.4395,14.4741,26400.0
2012-11-19 12:30:00,20.87,20.89,20.75,20.76,17600.0,14.4741,14.488,14.3909,14.3978,17600.0
2012-11-19 13:00:00,20.77,20.79,20.7,20.71,16200.0,14.4048,14.4187,14.3562,14.3632,16200.0
2012-11-19 13:30:00,20.71,20.76,20.7,20.75,26700.0,14.3632,14.3978,14.3562,14.3909,26700.0
2012-11-19 14:00:00,20.74,20.79,20.73,20.74,15900.0,14.384,14.4187,14.377,14.384,15900.0
2012-11-19 14:30:00,20.74,20.85,20.71,20.74,24200.0,14.384,14.4603,14.3632,14.384,24200.0
2012-11-19 15:00:00,20.73,20.8,20.7,20.76,25400.0,14.377,14.4256,14.3562,14.3978,25400.0
2012-11-19 15:30:00,20.76,20.78,20.73,20.77,106100.0,14.3978,14.4117,14.377,14.4048,106100.0
2012-11-20 09:30:00,20.6,20.67,20.5,20.65,20200.0,14.2869,14.3354,14.2175,14.3216,20200.0
2012-11-20 10:00:00,20.64,20.69,20.57,20.63,6400.0,14.3146,14.3493,14.2661,14.3077,6400.0
2012-11-20 10:30:00,20.65,20.8,20.64,20.8,19200.0,14.3216,14.4256,14.3146,14.4256,19200.0
2012-11-20 11:00:00,20.79,20.84,20.72,20.84,14700.0,14.4187,14.4533,14.3701,14.4533,14700.0
2012-11-20 11:30:00,20.84,20.86,20.79,20.83,15400.0,14.4533,14.4672,14.4187,14.4464,15400.0
2012-11-20 12:00:00,20.83,20.87,20.77,20.85,28400.0,14.4464,14.4741,14.4048,14.4603,28400.0
2012-11-20 12:30:00,20.83,20.9,20.82,20.87,9800.0,14.4464,14.4949,14.4395,14.4741,9800.0
2012-11-20 13:00:00,20.85,20.9,20.77,20.83,39000.0,14.4603,14.4949,14.4048,14.4464,39000.0
2012-11-20 13:30:00,20.83,20.94,20.83,20.92,14500.0,14.4464,14.5227,14.4464,14.5088,14500.0
2012-11-20 14:00:00,20.92,21.0,20.87,20.91,29100.0,14.5088,14.5643,14.4741,14.5019,29100.0
2012-11-20 14:30:00,20.91,20.93,20.87,20.9,30100.0,14.5019,14.5157,14.4741,14.4949,30100.0
2012-11-20 15:00:00,20.9,20.92,20.8,20.85,52400.0,14.4949,14.5088,14.4256,14.4603,52400.0
2012-11-20 15:30:00,20.84,20.9,20.81,20.88,99300.0,14.4533,14.4949,14.4325,14.4811,99300.0
2012-11-21 09:30:00,21.24,21.39,21.13,21.2,80400.0,14.7307,14.8348,14.6545,14.703,80400.0
2012-11-21 10:00:00,21.22,21.22,20.92,20.92,19300.0,14.7169,14.7169,14.5088,14.5088,19300.0
2012-11-21 10:30:00,20.9,20.95,20.83,20.88,17900.0,14.4949,14.5296,14.4464,14.4811,17900.0
2012-11-21 11:00:00,20.87,20.87,20.76,20.81,29700.0,14.4741,14.4741,14.3978,14.4325,29700.0
2012-11-21 11:30:00,20.84,20.92,20.81,20.89,33800.0,14.4533,14.5088,14.4325,14.488,33800.0
2012-11-21 12:00:00,20.89,21.0,20.88,21.0,23300.0,14.488,14.5643,14.4811,14.5643,23300.0
2012-11-21 12:30:00,20.99,21.11,20.98,20.99,23900.0,14.5574,14.6406,14.5504,14.5574,23900.0
2012-11-21 13:00:00,20.98,20.98,20.81,20.83,14600.0,14.5504,14.5504,14.4325,14.4464,14600.0
2012-11-21 13:30:00,20.84,20.89,20.82,20.84,19600.0,14.4533,14.488,14.4395,14.4533,19600.0
2012-11-21 14:00:00,20.85,20.89,20.77,20.79,23500.0,14.4603,14.488,14.4048,14.4187,23500.0
2012-11-21 14:30:00,20.8,20.82,20.77,20.77,18400.0,14.4256,14.4395,14.4048,14.4048,18400.0
2012-11-21 15:00:00,20.78,20.85,20.78,20.85,20300.0,14.4117,14.4603,14.4117,14.4603,20300.0
2012-11-21 15:30:00,20.84,20.86,20.8,20.85,75400.0,14.4533,14.4672,14.4256,14.4603,75400.0
2012-11-23 09:30:00,20.97,21.04,20.8,20.85,28700.0,14.5435,14.592,14.4256,14.4603,28700.0
2012-11-23 10:00:00,20.85,20.98,20.83,20.96,16700.0,14.4603,14.5504,14.4464,14.5366,16700.0
2012-11-23 10:30:00,20.95,20.99,20.89,20.94,13400.0,14.5296,14.5574,14.488,14.5227,13400.0
2012-11-23 11:00:00,20.94,21.04,20.94,20.97,19300.0,14.5227,14.592,14.5227,14.5435,19300.0
2012-11-23 11:30:00,20.96,21.09,20.96,21.09,30300.0,14.5366,14.6267,14.5366,14.6267,30300.0
2012-11-23 12:00:00,21.08,21.13,20.99,21.07,46700.0,14.6198,14.6545,14.5574,14.6128,46700.0
2012-11-23 12:30:00,21.08,21.2,21.08,21.2,56900.0,14.6198,14.703,14.6198,14.703,56900.0
2012-11-26 09:30:00,21.1,21.29,20.99,21.14,17000.0,14.6336,14.7654,14.5574,14.6614,17000.0
2012-11-26 10:00:00,21.13,21.24,21.07,21.17,11100.0,14.6545,14.7307,14.6128,14.6822,11100.0
2012-11-26 10:30:00,21.18,21.2,21.14,21.14,30000.0,14.6891,14.703,14.6614,14.6614,30000.0
2012-11-26 11:00:00,21.13,21.22,21.13,21.17,54900.0,14.6545,14.7169,14.6545,14.6822,54900.0
2012-11-26 11:30:00,21.16,21.21,21.14,21.21,26200.0,14.6753,14.7099,14.6614,14.7099,26200.0
2012-11-26 12:00:00,21.2,21.24,21.17,21.17,30000.0,14.703,14.7307,14.6822,14.6822,30000.0
2012-11-26 12:30:00,21.18,21.3,21.18,21.28,47100.0,14.6891,14.7724,14.6891,14.7585,47100.0
2012-11-26 13:00:00,21.29,21.37,21.24,21.33,32500.0,14.7654,14.8209,14.7307,14.7932,32500.0
2012-11-26 13:30:00,21.33,21.36,21.3,21.33,19100.0,14.7932,14.814,14.7724,14.7932,19100.0
2012-11-26 14:00:00,21.3,21.42,21.3,21.34,39200.0,14.7724,14.8556,14.7724,14.8001,39200.0
2012-11-26 14:30:00,21.34,21.37,21.3,21.34,36100.0,14.8001,14.8209,14.7724,14.8001,36100.0
2012-11-26 15:00:00,21.35,21.35,21.29,21.33,48300.0,14.807,14.807,14.7654,14.7932,48300.0
2012-11-26 15:30:00,21.32,21.38,21.3,21.35,126000.0,14.7862,14.8278,14.7724,14.807,126000.0
2012-11-27 09:30:00,21.27,21.27,21.08,21.17,21900.0,14.7515,14.7515,14.6198,14.6822,21900.0
2012-11-27 10:00:00,21.18,21.2,20.96,20.97,40300.0,14.6891,14.703,14.5366,14.5435,40300.0
2012-11-27 10:30:00,20.96,21.07,20.94,21.04,47600.0,14.5366,14.6128,14.5227,14.592,47600.0
2012-11-27 11:00:00,21.05,21.14,21.05,21.1,10700.0,14.599,14.6614,14.599,14.6336,10700.0
2012-11-27 11:30:00,21.11,21.21,21.1,21.18,36000.0,14.6406,14.7099,14.6336,14.6891,36000.0
2012-11-27 12:00:00,21.18,21.22,21.16,21.2,30000.0,14.6891,14.7169,14.6753,14.703,30000.0
2012-11-27 12:30:00,21.19,21.2,21.12,21.17,9800.0,14.6961,14.703,14.6475,14.6822,9800.0
2012-11-27 13:00:00,21.16,21.19,21.06,21.06,23500.0,14.6753,14.6961,14.6059,14.6059,23500.0
2012-11-27 13:30:00,21.08,21.17,21.08,21.12,9400.0,14.6198,14.6822,14.6198,14.6475,9400.0
2012-11-27 14:00:00,21.12,21.13,21.01,21.05,14400.0,14.6475,14.6545,14.5712,14.599,14400.0
2012-11-27 14:30:00,21.05,21.05,20.93,20.98,23000.0,14.599,14.599,14.5157,14.5504,23000.0
2012-11-27 15:00:00,20.98,21.02,20.94,20.95,48100.0,14.5504,14.5782,14.5227,14.5296,48100.0
2012-11-27 15:30:00,20.96,20.98,20.87,20.89,63000.0,14.5366,14.5504,14.4741,14.488,63000.0
2012-11-28 09:30:00,20.8,20.8,20.49,20.52,17800.0,14.4256,14.4256,14.2106,14.2314,17800.0
2012-11-28 10:00:00,20.51,20.58,20.33,20.48,20100.0,14.2245,14.273,14.0996,14.2037,20100.0
2012-11-28 10:30:00,20.49,20.68,20.49,20.56,37800.0,14.2106,14.3424,14.2106,14.2591,37800.0
2012-11-28 11:00:00,20.54,20.71,20.51,20.65,17700.0,14.2453,14.3632,14.2245,14.3216,17700.0
2012-11-28 11:30:00,20.65,20.67,20.57,20.62,15900.0,14.3216,14.3354,14.2661,14.3008,15900.0
2012-11-28 12:00:00,20.61,20.67,20.51,20.66,16100.0,14.2938,14.3354,14.2245,14.3285,16100.0
2012-11-28 12:30:00,20.66,20.72,20.62,20.64,21700.0,14.3285,14.3701,14.3008,14.3146,21700.0
2012-11-28 13:00:00,20.62,20.63,20.54,20.61,18400.0,14.3008,14.3077,14.2453,14.2938,18400.0
2012-11-28 13:30:00,20.61,20.63,20.55,20.58,22000.0,14.2938,14.3077,14.2522,14.273,22000.0
2012-11-28 14:00:00,20.59,20.61,20.55,20.6,25900.0,14.2799,14.2938,14.2522,14.2869,25900.0
2012-11-28 14:30:00,20.59,20.67,20.59,20.65,37400.0,14.2799,14.3354,14.2799,14.3216,37400.0
2012-11-28 15:00:00,20.65,20.8,20.65,20.77,35800.0,14.3216,14.4256,14.3216,14.4048,35800.0
2012-11-28 15:30:00,20.78,20.82,20.71,20.79,84900.0,14.4117,14.4395,14.3632,14.4187,84900.0
2012-11-29 09:30:00,20.95,21.16,20.84,21.1,23200.0,14.5296,14.6753,14.4533,14.6336,23200.0
2012-11-29 10:00:00,21.1,21.13,20.86,20.9,17600.0,14.6336,14.6545,14.4672,14.4949,17600.0
2012-11-29 10:30:00,20.87,20.97,20.83,20.96,12500.0,14.4741,14.5435,14.4464,14.5366,12500.0
2012-11-29 11:00:00,20.96,21.02,20.94,20.96,9200.0,14.5366,14.5782,14.5227,14.5366,9200.0
2012-11-29 11:30:00,20.97,21.01,20.83,20.89,17900.0,14.5435,14.5712,14.4464,14.488,17900.0
2012-11-29 12:00:00,20.9,20.96,20.85,20.9,11300.0,14.4949,14.5366,14.4603,14.4949,11300.0
2012-11-29 12:30:00,20.91,20.91,20.78,20.83,26700.0,14.5019,14.5019,14.4117,14.4464,26700.0
2012-11-29 13:00:00,20.84,20.85,20.8,20.85,21900.0,14.4533,14.4603,14.4256,14.4603,21900.0
2012-11-29 13:30:00,20.88,20.93,20.86,20.93,18300.0,14.4811,14.5157,14.4672,14.5157,18300.0
2012-11-29 14:00:00,20.91,20.99,20.9,20.96,18500.0,14.5019,14.5574,14.4949,14.5366,18500.0
2012-11-29 14:30:00,20.95,21.07,20.95,21.05,24000.0,14.5296,14.6128,14.5296,14.599,24000.0
2012-11-29 15:00:00,21.04,21.05,20.84,20.9,36200.0,14.592,14.599,14.4533,14.4949,36200.0
2012-11-29 15:30:00,20.89,21.01,20.89,20.97,55500.0,14.488,14.5712,14.488,14.5435,55500.0
2012-11-30 09:30:00,20.99,20.99,20.75,20.78,24700.0,14.5574,14.5574,14.3909,14.4117,24700.0
2012-11-30 10:00:00,20.77,20.86,20.77,20.85,19100.0,14.4048,14.4672,14.4048,14.4603,19100.0
2012-11-30 10:30:00,20.86,20.88,20.72,20.79,11300.0,14.4672,14.4811,14.3701,14.4187,11300.0
2012-11-30 11:00:00,20.8,20.81,20.69,20.71,15400.0,14.4256,14.4325,14.3493,14.3632,15400.0
2012-11-30 11:30:00,20.72,20.82,20.69,20.73,25200.0,14.3701,14.4395,14.3493,14.377,25200.0
2012-11-30 12:00:00,20.72,20.73,20.68,20.73,16100.0,14.3701,14.377,14.3424,14.377,16100.0
2012-11-30 12:30:00,20.72,20.73,20.67,20.69,22300.0,14.3701,14.377,14.3354,14.3493,22300.0
2012-11-30 13:00:00,20.7,20.74,20.68,20.68,18900.0,14.3562,14.384,14.3424,14.3424,18900.0
2012-11-30 13:30:00,20.67,20.68,20.59,20.59,18600.0,14.3354,14.3424,14.2799,14.2799,18600.0
2012-11-30 14:00:00,20.6,20.66,20.6,20.64,21900.0,14.2869,14.3285,14.2869,14.3146,21900.0
2012-11-30 14:30:00,20.63,20.68,20.6,20.65,36000.0,14.3077,14.3424,14.2869,14.3216,36000.0
2012-11-30 15:00:00,20.65,20.75,20.64,20.73,58000.0,14.3216,14.3909,14.3146,14.377,58000.0
2012-11-30 15:30:00,20.73,20.85,20.73,20.81,113500.0,14.377,14.4603,14.377,14.4325,113500.0
2012-12-03 09:30:00,20.98,21.01,20.74,20.83,14400.0,14.5504,14.5712,14.384,14.4464,14400.0
2012-12-03 10:00:00,20.83,20.93,20.69,20.89,18800.0,14.4464,14.5157,14.3493,14.488,18800.0
2012-12-03 10:30:00,20.9,20.91,20.84,20.87,11300.0,14.4949,14.5019,14.4533,14.4741,11300.0
2012-12-03 11:00:00,20.87,20.93,20.85,20.91,12200.0,14.4741,14.5157,14.4603,14.5019,12200.0
2012-12-03 11:30:00,20.9,20.97,20.88,20.94,25700.0,14.4949,14.5435,14.4811,14.5227,25700.0
2012-12-03 12:00:00,20.94,20.97,20.92,20.96,18600.0,14.5227,14.5435,14.5088,14.5366,18600.0
2012-12-03 12:30:00,20.96,20.96,20.91,20.92,17500.0,14.5366,14.5366,14.5019,14.5088,17500.0
2012-12-03 13:00:00,20.92,20.93,20.89,20.93,20800.0,14.5088,14.5157,14.488,14.5157,20800.0
2012-12-03 13:30:00,20.92,20.95,20.89,20.93,28200.0,14.5088,14.5296,14.488,14.5157,28200.0
2012-12-03 14:00:00,20.94,20.98,20.92,20.95,21600.0,14.5227,14.5504,14.5088,14.5296,21600.0
2012-12-03 14:30:00,20.95,20.98,20.93,20.97,19000.0,14.5296,14.5504,14.5157,14.5435,19000.0
2012-12-03 15:00:00,20.96,21.03,20.93,20.95,50700.0,14.5366,14.5851,14.5157,14.5296,50700.0
2012-12-03 15:30:00,20.95,20.99,20.93,20.95,80100.0,14.5296,14.5574,14.5157,14.5296,80100.0
2012-12-04 09:30:00,20.92,21.05,20.9,20.9,28600.0,14.5088,14.599,14.4949,14.4949,28600.0
2012-12-04 10:00:00,20.89,20.91,20.74,20.75,18200.0,14.488,14.5019,14.384,14.3909,18200.0
2012-12-04 10:30:00,20.75,20.83,20.74,20.79,31900.0,14.3909,14.4464,14.384,14.4187,31900.0
2012-12-04 11:00:00,20.79,20.81,20.73,20.77,29900.0,14.4187,14.4325,14.377,14.4048,29900.0
2012-12-04 11:30:00,20.77,20.88,20.77,20.86,24400.0,14.4048,14.4811,14.4048,14.4672,24400.0
2012-12-04 12:00:00,20.86,20.86,20.75,20.81,30300.0,14.4672,14.4672,14.3909,14.4325,30300.0
2012-12-04 12:30:00,20.79,20.82,20.74,20.78,13300.0,14.4187,14.4395,14.384,14.4117,13300.0
2012-12-04 13:00:00,20.79,20.8,20.69,20.78,19500.0,14.4187,14.4256,14.3493,14.4117,19500.0
2012-12-04 13:30:00,20.79,20.92,20.75,20.87,15000.0,14.4187,14.5088,14.3909,14.4741,15000.0
2012-12-04 14:00:00,20.88,20.93,20.88,20.91,13200.0,14.4811,14.5157,14.4811,14.5019,13200.0
2012-12-04 14:30:00,20.91,20.94,20.85,20.93,22400.0,14.5019,14.5227,14.4603,14.5157,22400.0
2012-12-04 15:00:00,20.93,21.03,20.92,21.01,42100.0,14.5157,14.5851,14.5088,14.5712,42100.0
2012-12-04 15:30:00,21.01,21.01,20.92,20.93,63900.0,14.5712,14.5712,14.5088,14.5157,63900.0
2012-12-05 09:30:00,20.97,21.02,20.86,20.86,10800.0,14.5435,14.5782,14.4672,14.4672,10800.0
2012-12-05 10:00:00,20.87,20.93,20.72,20.73,30000.0,14.4741,14.5157,14.3701,14.377,30000.0
2012-12-05 10:30:00,20.73,20.77,20.62,20.7,16700.0,14.377,14.4048,14.3008,14.3562,16700.0
2012-12-05 11:00:00,20.68,20.81,20.67,20.79,11500.0,14.3424,14.4325,14.3354,14.4187,11500.0
2012-12-05 11:30:00,20.8,20.89,20.75,20.83,38600.0,14.4256,14.488,14.3909,14.4464,38600.0
2012-12-05 12:00:00,20.87,20.98,20.87,20.95,21000.0,14.4741,14.5504,14.4741,14.5296,21000.0
2012-12-05 12:30:00,20.95,21.06,20.95,21.04,14800.0,14.5296,14.6059,14.5296,14.592,14800.0
2012-12-05 13:00:00,21.02,21.06,20.95,20.97,10900.0,14.5782,14.6059,14.5296,14.5435,10900.0
2012-12-05 13:30:00,20.98,21.01,20.96,20.98,11600.0,14.5504,14.5712,14.5366,14.5504,11600.0
2012-12-05 14:00:00,20.99,21.05,20.98,21.01,18800.0,14.5574,14.599,14.5504,14.5712,18800.0
2012-12-05 14:30:00,21.02,21.04,20.97,21.01,35800.0,14.5782,14.592,14.5435,14.5712,35800.0
2012-12-05 15:00:00,21.01,21.09,21.0,21.07,29100.0,14.5712,14.6267,14.5643,14.6128,29100.0
2012-12-05 15:30:00,21.07,21.07,21.0,21.01,69000.0,14.6128,14.6128,14.5643,14.5712,69000.0
2012-12-06 09:30:00,21.01,21.11,20.95,21.04,21500.0,14.5712,14.6406,14.5296,14.592,21500.0
2012-12-06 10:00:00,21.02,21.04,20.94,20.94,10300.0,14.5782,14.592,14.5227,14.5227,10300.0
2012-12-06 10:30:00,20.94,21.04,20.93,21.01,16200.0,14.5227,14.592,14.5157,14.5712,16200.0
2012-12-06 11:00:00,21.0,21.02,20.95,20.99,20000.0,14.5643,14.5782,14.5296,14.5574,20000.0
2012-12-06 11:30:00,20.99,21.0,20.92,20.92,14400.0,14.5574,14.5643,14.5088,14.5088,14400.0
2012-12-06 12:00:00,20.92,20.93,20.85,20.85,11700.0,14.5088,14.5157,14.4603,14.4603,11700.0
2012-12-06 12:30:00,20.84,20.86,20.8,20.8,19100.0,14.4533,14.4672,14.4256,14.4256,19100.0
2012-12-06 13:00:00,20.81,20.88,20.8,20.86,12600.0,14.4325,14.4811,14.4256,14.4672,12600.0
2012-12-06 13:30:00,20.87,20.91,20.86,20.88,11500.0,14.4741,14.5019,14.4672,14.4811,11500.0
2012-12-06 14:00:00,20.88,20.92,20.84,20.92,17600.0,14.4811,14.5088,14.4533,14.5088,17600.0
2012-12-06 14:30:00,20.91,20.93,20.87,20.89,20400.0,14.5019,14.5157,14.4741,14.488,20400.0
2012-12-06 15:00:00,20.89,20.91,20.83,20.85,30700.0,14.488,14.5019,14.4464,14.4603,30700.0
2012-12-06 15:30:00,20.84,20.9,20.84,20.88,94900.0,14.4533,14.4949,14.4533,14.4811,94900.0
2012-12-07 09:30:00,20.39,20.4,19.95,20.03,751300.0,14.1412,14.1482,13.8361,13.8916,751300.0
2012-12-07 10:00:00,20.04,20.09,20.03,20.07,706400.0,13.8985,13.9332,13.8916,13.9193,706400.0
2012-12-07 10:30:00,20.07,20.09,19.95,20.03,373800.0,13.9193,13.9332,13.8361,13.8916,373800.0
2012-12-07 11:00:00,20.03,20.03,19.84,19.87,472200.0,13.8916,13.8916,13.7598,13.7806,472200.0
2012-12-07 11:30:00,19.87,19.89,19.81,19.88,196700.0,13.7806,13.7945,13.739,13.7875,196700.0
2012-12-07 12:00:00,19.89,19.95,19.89,19.94,108800.0,13.7945,13.8361,13.7945,13.8291,108800.0
2012-12-07 12:30:00,19.94,19.95,19.86,19.93,173900.0,13.8291,13.8361,13.7737,13.8222,173900.0
2012-12-07 13:00:00,19.93,19.95,19.9,19.94,111200.0,13.8222,13.8361,13.8014,13.8291,111200.0
2012-12-07 13:30:00,19.94,19.94,19.85,19.91,234700.0,13.8291,13.8291,13.7667,13.8083,234700.0
2012-12-07 14:00:00,19.91,19.98,19.9,19.9,187600.0,13.8083,13.8569,13.8014,13.8014,187600.0
2012-12-07 14:30:00,19.89,19.96,19.89,19.91,246500.0,13.7945,13.843,13.7945,13.8083,246500.0
2012-12-07 15:00:00,19.91,19.96,19.91,19.95,347400.0,13.8083,13.843,13.8083,13.8361,347400.0
2012-12-07 15:30:00,19.95,19.97,19.87,19.91,616200.0,13.8361,13.85,13.7806,13.8083,616200.0
2012-12-10 09:30:00,20.12,20.12,19.97,20.09,274600.0,13.954,13.954,13.85,13.9332,274600.0
2012-12-10 10:00:00,20.1,20.18,20.09,20.16,206900.0,13.9401,13.9956,13.9332,13.9817,206900.0
2012-12-10 10:30:00,20.16,20.24,20.13,20.18,127200.0,13.9817,14.0372,13.9609,13.9956,127200.0
2012-12-10 11:00:00,20.18,20.18,20.07,20.12,120700.0,13.9956,13.9956,13.9193,13.954,120700.0
2012-12-10 11:30:00,20.12,20.21,20.06,20.19,160800.0,13.954,14.0164,13.9124,14.0025,160800.0
2012-12-10 12:00:00,20.19,20.27,20.19,20.26,98200.0,14.0025,14.058,14.0025,14.0511,98200.0
2012-12-10 12:30:00,20.25,20.3,20.24,20.28,103600.0,14.0441,14.0788,14.0372,14.0649,103600.0
2012-12-10 13:00:00,20.28,20.28,20.18,20.23,199500.0,14.0649,14.0649,13.9956,14.0303,199500.0
2012-12-10 13:30:00,20.23,20.27,20.19,20.2,185600.0,14.0303,14.058,14.0025,14.0095,185600.0
2012-12-10 14:00:00,20.2,20.28,20.12,20.28,190300.0,14.0095,14.0649,13.954,14.0649,190300.0
2012-12-10 14:30:00,20.28,20.34,20.26,20.34,56000.0,14.0649,14.1066,14.0511,14.1066,56000.0
2012-12-10 15:00:00,20.34,20.35,20.23,20.29,160300.0,14.1066,14.1135,14.0303,14.0719,160300.0
2012-12-10 15:30:00,20.29,20.32,20.26,20.3,257200.0,14.0719,14.0927,14.0511,14.0788,257200.0
2012-12-11 09:30:00,20.52,20.54,20.31,20.38,141900.0,14.2314,14.2453,14.0858,14.1343,141900.0
2012-12-11 10:00:00,20.39,20.43,20.32,20.36,117800.0,14.1412,14.169,14.0927,14.1204,117800.0
2012-12-11 10:30:00,20.36,20.38,20.34,20.37,128600.0,14.1204,14.1343,14.1066,14.1274,128600.0
2012-12-11 11:00:00,20.37,20.42,20.36,20.39,121100.0,14.1274,14.162,14.1204,14.1412,121100.0
2012-12-11 11:30:00,20.39,20.41,20.31,20.34,118400.0,14.1412,14.1551,14.0858,14.1066,118400.0
2012-12-11 12:00:00,20.34,20.38,20.32,20.36,72800.0,14.1066,14.1343,14.0927,14.1204,72800.0
2012-12-11 12:30:00,20.36,20.37,20.28,20.35,45800.0,14.1204,14.1274,14.0649,14.1135,45800.0
2012-12-11 13:00:00,20.35,20.36,20.33,20.35,47000.0,14.1135,14.1204,14.0996,14.1135,47000.0
2012-12-11 13:30:00,20.35,20.37,20.34,20.35,41700.0,14.1135,14.1274,14.1066,14.1135,41700.0
2012-12-11 14:00:00,20.35,20.35,20.33,20.34,25600.0,14.1135,14.1135,14.0996,14.1066,25600.0
2012-12-11 14:30:00,20.35,20.37,20.33,20.35,35000.0,14.1135,14.1274,14.0996,14.1135,35000.0
2012-12-11 15:00:00,20.35,20.36,20.33,20.34,66400.0,14.1135,14.1204,14.0996,14.1066,66400.0
2012-12-11 15:30:00,20.35,20.36,20.33,20.35,217100.0,14.1135,14.1204,14.0996,14.1135,217100.0
2012-12-12 09:30:00,20.46,20.51,20.35,20.5,70200.0,14.1898,14.2245,14.1135,14.2175,70200.0
2012-12-12 10:00:00,20.51,20.55,20.46,20.47,39800.0,14.2245,14.2522,14.1898,14.1967,39800.0
2012-12-12 10:30:00,20.47,20.49,20.44,20.46,69400.0,14.1967,14.2106,14.1759,14.1898,69400.0
2012-12-12 11:00:00,20.47,20.49,20.46,20.47,35200.0,14.1967,14.2106,14.1898,14.1967,35200.0
2012-12-12 11:30:00,20.48,20.49,20.46,20.47,14100.0,14.2037,14.2106,14.1898,14.1967,14100.0
2012-12-12 12:00:00,20.47,20.48,20.4,20.42,33300.0,14.1967,14.2037,14.1482,14.162,33300.0
2012-12-12 12:30:00,20.42,20.51,20.4,20.5,39500.0,14.162,14.2245,14.1482,14.2175,39500.0
2012-12-12 13:00:00,20.5,20.53,20.48,20.49,24400.0,14.2175,14.2383,14.2037,14.2106,24400.0
2012-12-12 13:30:00,20.49,20.51,20.46,20.49,25400.0,14.2106,14.2245,14.1898,14.2106,25400.0
2012-12-12 14:00:00,20.48,20.51,20.46,20.49,41400.0,14.2037,14.2245,14.1898,14.2106,41400.0
2012-12-12 14:30:00,20.49,20.51,20.47,20.48,27800.0,14.2106,14.2245,14.1967,14.2037,27800.0
2012-12-12 15:00:00,20.48,20.49,20.39,20.41,48400.0,14.2037,14.2106,14.1412,14.1551,48400.0
2012-12-12 15:30:00,20.42,20.45,20.39,20.43,125100.0,14.162,14.1828,14.1412,14.169,125100.0
2012-12-13 09:30:00,20.44,20.55,20.36,20.48,92500.0,14.1759,14.2522,14.1204,14.2037,92500.0
2012-12-13 10:00:00,20.49,20.55,20.39,20.49,134400.0,14.2106,14.2522,14.1412,14.2106,134400.0
2012-12-13 10:30:00,20.49,20.49,20.44,20.48,37300.0,14.2106,14.2106,14.1759,14.2037,37300.0
2012-12-13 11:00:00,20.48,20.48,20.4,20.43,29600.0,14.2037,14.2037,14.1482,14.169,29600.0
2012-12-13 11:30:00,20.43,20.47,20.41,20.45,31700.0,14.169,14.1967,14.1551,14.1828,31700.0
2012-12-13 12:00:00,20.45,20.48,20.43,20.44,30700.0,14.1828,14.2037,14.169,14.1759,30700.0
2012-12-13 12:30:00,20.44,20.45,20.42,20.42,30300.0,14.1759,14.1828,14.162,14.162,30300.0
2012-12-13 13:00:00,20.42,20.46,20.4,20.44,26800.0,14.162,14.1898,14.1482,14.1759,26800.0
2012-12-13 13:30:00,20.44,20.44,20.37,20.43,22200.0,14.1759,14.1759,14.1274,14.169,22200.0
2012-12-13 14:00:00,20.42,20.43,20.31,20.41,31600.0,14.162,14.169,14.0858,14.1551,31600.0
2012-12-13 14:30:00,20.4,20.44,20.39,20.41,28700.0,14.1482,14.1759,14.1412,14.1551,28700.0
2012-12-13 15:00:00,20.42,20.44,20.37,20.43,33900.0,14.162,14.1759,14.1274,14.169,33900.0
2012-12-13 15:30:00,20.44,20.54,20.42,20.44,247800.0,14.1759,14.2453,14.162,14.1759,247800.0
2012-12-14 09:30:00,20.42,20.45,20.37,20.43,40200.0,14.162,14.1828,14.1274,14.169,40200.0
2012-12-14 10:00:00,20.43,20.49,20.34,20.42,73200.0,14.169,14.2106,14.1066,14.162,73200.0
2012-12-14 10:30:00,20.42,20.57,20.41,20.57,23500.0,14.162,14.2661,14.1551,14.2661,23500.0
2012-12-14 11:00:00,20.56,20.57,20.52,20.52,20700.0,14.2591,14.2661,14.2314,14.2314,20700.0
2012-12-14 11:30:00,20.52,20.55,20.51,20.55,21500.0,14.2314,14.2522,14.2245,14.2522,21500.0
2012-12-14 12:00:00,20.55,20.57,20.54,20.55,23600.0,14.2522,14.2661,14.2453,14.2522,23600.0
2012-12-14 12:30:00,20.55,20.58,20.54,20.58,15500.0,14.2522,14.273,14.2453,14.273,15500.0
2012-12-14 13:00:00,20.57,20.61,20.56,20.58,20300.0,14.2661,14.2938,14.2591,14.273,20300.0
2012-12-14 13:30:00,20.59,20.65,20.58,20.64,44500.0,14.2799,14.3216,14.273,14.3146,44500.0
2012-12-14 14:00:00,20.64,20.64,20.58,20.58,17200.0,14.3146,14.3146,14.273,14.273,17200.0
2012-12-14 14:30:00,20.58,20.6,20.53,20.54,30900.0,14.273,14.2869,14.2383,14.2453,30900.0
2012-12-14 15:00:00,20.54,20.55,20.41,20.44,43100.0,14.2453,14.2522,14.1551,14.1759,43100.0
2012-12-14 15:30:00,20.45,20.51,20.43,20.46,110400.0,14.1828,14.2245,14.169,14.1898,110400.0
2012-12-17 09:30:00,20.61,20.83,20.58,20.8,43800.0,14.2938,14.4464,14.273,14.4256,43800.0
2012-12-17 10:00:00,20.8,20.83,20.65,20.7,43100.0,14.4256,14.4464,14.3216,14.3562,43100.0
2012-12-17 10:30:00,20.71,20.78,20.69,20.76,34000.0,14.3632,14.4117,14.3493,14.3978,34000.0
2012-12-17 11:00:00,20.76,20.91,20.76,20.84,22900.0,14.3978,14.5019,14.3978,14.4533,22900.0
2012-12-17 11:30:00,20.84,20.86,20.78,20.81,40100.0,14.4533,14.4672,14.4117,14.4325,40100.0
2012-12-17 12:00:00,20.81,20.85,20.8,20.84,21300.0,14.4325,14.4603,14.4256,14.4533,21300.0
2012-12-17 12:30:00,20.84,20.85,20.79,20.8,20800.0,14.4533,14.4603,14.4187,14.4256,20800.0
2012-12-17 13:00:00,20.8,20.86,20.8,20.82,16200.0,14.4256,14.4672,14.4256,14.4395,16200.0
2012-12-17 13:30:00,20.82,20.83,20.78,20.79,19700.0,14.4395,14.4464,14.4117,14.4187,19700.0
2012-12-17 14:00:00,20.79,20.84,20.79,20.83,13100.0,14.4187,14.4533,14.4187,14.4464,13100.0
2012-12-17 14:30:00,20.83,20.85,20.8,20.83,21700.0,14.4464,14.4603,14.4256,14.4464,21700.0
2012-12-17 15:00:00,20.83,20.86,20.82,20.85,45600.0,14.4464,14.4672,14.4395,14.4603,45600.0
2012-12-17 15:30:00,20.85,20.86,20.79,20.83,145000.0,14.4603,14.4672,14.4187,14.4464,145000.0
2012-12-18 09:30:00,20.89,20.94,20.85,20.9,34000.0,14.488,14.5227,14.4603,14.4949,34000.0
2012-12-18 10:00:00,20.9,20.98,20.9,20.95,30800.0,14.4949,14.5504,14.4949,14.5296,30800.0
2012-12-18 10:30:00,20.94,20.96,20.88,20.88,44700.0,14.5227,14.5366,14.4811,14.4811,44700.0
2012-12-18 11:00:00,20.88,20.89,20.82,20.84,51500.0,14.4811,14.488,14.4395,14.4533,51500.0
2012-12-18 11:30:00,20.84,20.84,20.71,20.74,62100.0,14.4533,14.4533,14.3632,14.384,62100.0
2012-12-18 12:00:00,20.74,20.77,20.73,20.74,39300.0,14.384,14.4048,14.377,14.384,39300.0
2012-12-18 12:30:00,20.74,20.83,20.73,20.83,25600.0,14.384,14.4464,14.377,14.4464,25600.0
2012-12-18 13:00:00,20.83,20.88,20.72,20.77,33600.0,14.4464,14.4811,14.3701,14.4048,33600.0
2012-12-18 13:30:00,20.77,20.86,20.76,20.81,32300.0,14.4048,14.4672,14.3978,14.4325,32300.0
2012-12-18 14:00:00,20.81,20.85,20.8,20.83,25600.0,14.4325,14.4603,14.4256,14.4464,25600.0
2012-12-18 14:30:00,20.84,20.89,20.83,20.87,31800.0,14.4533,14.488,14.4464,14.4741,31800.0
2012-12-18 15:00:00,20.88,20.99,20.88,20.94,63100.0,14.4811,14.5574,14.4811,14.5227,63100.0
2012-12-18 15:30:00,20.94,21.08,20.94,21.06,146900.0,14.5227,14.6198,14.5227,14.6059,146900.0
2012-12-19 09:30:00,21.14,21.3,21.03,21.24,46600.0,14.6614,14.7724,14.5851,14.7307,46600.0
2012-12-19 10:00:00,21.23,21.28,21.2,21.22,35700.0,14.7238,14.7585,14.703,14.7169,35700.0
2012-12-19 10:30:00,21.22,21.3,21.21,21.26,44600.0,14.7169,14.7724,14.7099,14.7446,44600.0
2012-12-19 11:00:00,21.26,21.35,21.26,21.32,37900.0,14.7446,14.807,14.7446,14.7862,37900.0
2012-12-19 11:30:00,21.32,21.4,21.31,21.36,24400.0,14.7862,14.8417,14.7793,14.814,24400.0
2012-12-19 12:00:00,21.37,21.39,21.28,21.35,13600.0,14.8209,14.8348,14.7585,14.807,13600.0
2012-12-19 12:30:00,21.34,21.44,21.33,21.38,21400.0,14.8001,14.8695,14.7932,14.8278,21400.0
2012-12-19 13:00:00,21.37,21.45,21.37,21.44,16900.0,14.8209,14.8764,14.8209,14.8695,16900.0
2012-12-19 13:30:00,21.44,21.46,21.41,21.44,14400.0,14.8695,14.8833,14.8486,14.8695,14400.0
2012-12-19 14:00:00,21.43,21.44,21.35,21.37,17600.0,14.8625,14.8695,14.807,14.8209,17600.0
2012-12-19 14:30:00,21.38,21.42,21.14,21.18,79100.0,14.8278,14.8556,14.6614,14.6891,79100.0
2012-12-19 15:00:00,21.18,21.22,21.14,21.22,49600.0,14.6891,14.7169,14.6614,14.7169,49600.0
2012-12-19 15:30:00,21.21,21.24,21.16,21.19,121300.0,14.7099,14.7307,14.6753,14.6961,121300.0
2012-12-20 09:30:00,21.16,21.32,21.12,21.17,50500.0,14.6753,14.7862,14.6475,14.6822,50500.0
2012-12-20 10:00:00,21.18,21.32,21.18,21.21,32100.0,14.6891,14.7862,14.6891,14.7099,32100.0
2012-12-20 10:30:00,21.21,21.29,21.19,21.22,48200.0,14.7099,14.7654,14.6961,14.7169,48200.0
2012-12-20 11:00:00,21.23,21.23,21.08,21.1,76000.0,14.7238,14.7238,14.6198,14.6336,76000.0
2012-12-20 11:30:00,21.09,21.14,21.07,21.08,30600.0,14.6267,14.6614,14.6128,14.6198,30600.0
2012-12-20 12:00:00,21.09,21.09,20.93,20.98,66300.0,14.6267,14.6267,14.5157,14.5504,66300.0
2012-12-20 12:30:00,20.99,21.02,20.96,20.97,19000.0,14.5574,14.5782,14.5366,14.5435,19000.0
2012-12-20 13:00:00,20.97,20.97,20.87,20.9,46500.0,14.5435,14.5435,14.4741,14.4949,46500.0
2012-12-20 13:30:00,20.89,20.98,20.87,20.96,33400.0,14.488,14.5504,14.4741,14.5366,33400.0
2012-12-20 14:00:00,20.96,21.08,20.96,21.08,41600.0,14.5366,14.6198,14.5366,14.6198,41600.0
2012-12-20 14:30:00,21.09,21.11,21.06,21.1,48700.0,14.6267,14.6406,14.6059,14.6336,48700.0
2012-12-20 15:00:00,21.1,21.15,21.08,21.12,38900.0,14.6336,14.6683,14.6198,14.6475,38900.0
2012-12-20 15:30:00,21.13,21.18,21.05,21.11,110700.0,14.6545,14.6891,14.599,14.6406,110700.0
2012-12-21 09:30:00,20.87,21.1,20.75,21.04,401900.0,14.4741,14.6336,14.3909,14.592,401900.0
2012-12-21 10:00:00,21.04,21.2,21.02,21.13,37400.0,14.592,14.703,14.5782,14.6545,37400.0
2012-12-21 10:30:00,21.13,21.14,20.96,20.96,34300.0,14.6545,14.6614,14.5366,14.5366,34300.0
2012-12-21 11:00:00,20.96,20.96,20.87,20.87,24600.0,14.5366,14.5366,14.4741,14.4741,24600.0
2012-12-21 11:30:00,20.88,20.89,20.84,20.85,19900.0,14.4811,14.488,14.4533,14.4603,19900.0
2012-12-21 12:00:00,20.86,20.88,20.82,20.82,20100.0,14.4672,14.4811,14.4395,14.4395,20100.0
2012-12-21 12:30:00,20.81,20.84,20.8,20.84,28200.0,14.4325,14.4533,14.4256,14.4533,28200.0
2012-12-21 13:00:00,20.83,20.83,20.76,20.76,41000.0,14.4464,14.4464,14.3978,14.3978,41000.0
2012-12-21 13:30:00,20.76,20.8,20.74,20.76,21600.0,14.3978,14.4256,14.384,14.3978,21600.0
2012-12-21 14:00:00,20.77,20.86,20.77,20.83,62800.0,14.4048,14.4672,14.4048,14.4464,62800.0
2012-12-21 14:30:00,20.83,20.9,20.82,20.9,49100.0,14.4464,14.4949,14.4395,14.4949,49100.0
2012-12-21 15:00:00,20.89,21.02,20.87,20.96,100600.0,14.488,14.5782,14.4741,14.5366,100600.0
2012-12-21 15:30:00,20.96,20.99,20.85,20.96,293100.0,14.5366,14.5574,14.4603,14.5366,293100.0
2012-12-24 09:30:00,20.88,21.11,20.73,20.94,25600.0,14.4811,14.6406,14.377,14.5227,25600.0
2012-12-24 10:00:00,20.92,20.93,20.85,20.86,22400.0,14.5088,14.5157,14.4603,14.4672,22400.0
2012-12-24 10:30:00,20.86,20.94,20.86,20.93,12700.0,14.4672,14.5227,14.4672,14.5157,12700.0
2012-12-24 11:00:00,20.95,20.95,20.8,20.82,19900.0,14.5296,14.5296,14.4256,14.4395,19900.0
2012-12-24 11:30:00,20.82,20.83,20.72,20.74,23900.0,14.4395,14.4464,14.3701,14.384,23900.0
2012-12-24 12:00:00,20.74,20.75,20.68,20.72,20300.0,14.384,14.3909,14.3424,14.3701,20300.0
2012-12-24 12:30:00,20.71,20.78,20.67,20.77,33900.0,14.3632,14.4117,14.3354,14.4048,33900.0
2012-12-26 09:30:00,20.8,20.82,20.59,20.59,35500.0,14.4256,14.4395,14.2799,14.2799,35500.0
2012-12-26 10:00:00,20.6,20.64,20.53,20.59,26500.0,14.2869,14.3146,14.2383,14.2799,26500.0
2012-12-26 10:30:00,20.59,20.63,20.48,20.51,20100.0,14.2799,14.3077,14.2037,14.2245,20100.0
2012-12-26 11:00:00,20.5,20.55,20.44,20.5,24700.0,14.2175,14.2522,14.1759,14.2175,24700.0
2012-12-26 11:30:00,20.5,20.61,20.47,20.59,22600.0,14.2175,14.2938,14.1967,14.2799,22600.0
2012-12-26 12:00:00,20.6,20.61,20.48,20.48,51100.0,14.2869,14.2938,14.2037,14.2037,51100.0
2012-12-26 12:30:00,20.48,20.51,20.47,20.48,52700.0,14.2037,14.2245,14.1967,14.2037,52700.0
2012-12-26 13:00:00,20.48,20.5,20.38,20.39,30500.0,14.2037,14.2175,14.1343,14.1412,30500.0
2012-12-26 13:30:00,20.39,20.43,20.37,20.41,38300.0,14.1412,14.169,14.1274,14.1551,38300.0
2012-12-26 14:00:00,20.41,20.43,20.4,20.4,21300.0,14.1551,14.169,14.1482,14.1482,21300.0
2012-12-26 14:30:00,20.41,20.56,20.41,20.56,31600.0,14.1551,14.2591,14.1551,14.2591,31600.0
2012-12-26 15:00:00,20.55,20.55,20.52,20.54,28700.0,14.2522,14.2522,14.2314,14.2453,28700.0
2012-12-26 15:30:00,20.54,20.54,20.41,20.46,102300.0,14.2453,14.2453,14.1551,14.1898,102300.0
2012-12-27 09:30:00,20.55,20.56,20.47,20.51,53400.0,14.2522,14.2591,14.1967,14.2245,53400.0
2012-12-27 10:00:00,20.51,20.56,20.35,20.35,56000.0,14.2245,14.2591,14.1135,14.1135,56000.0
2012-12-27 10:30:00,20.36,20.39,20.16,20.2,69800.0,14.1204,14.1412,13.9817,14.0095,69800.0
2012-12-27 11:00:00,20.19,20.22,20.1,20.16,36700.0,14.0025,14.0233,13.9401,13.9817,36700.0
2012-12-27 11:30:00,20.15,20.28,20.14,20.26,26700.0,13.9748,14.0649,13.9679,14.0511,26700.0
2012-12-27 12:00:00,20.26,20.26,20.1,20.11,31600.0,14.0511,14.0511,13.9401,13.947,31600.0
2012-12-27 12:30:00,20.11,20.12,19.98,20.0,62400.0,13.947,13.954,13.8569,13.8708,62400.0
2012-12-27 13:00:00,20.0,20.02,19.91,19.92,57900.0,13.8708,13.8846,13.8083,13.8153,57900.0
2012-12-27 13:30:00,19.92,20.0,19.91,19.99,54400.0,13.8153,13.8708,13.8083,13.8638,54400.0
2012-12-27 14:00:00,19.99,20.03,19.97,20.02,43700.0,13.8638,13.8916,13.85,13.8846,43700.0
2012-12-27 14:30:00,20.02,20.22,20.02,20.2,55400.0,13.8846,14.0233,13.8846,14.0095,55400.0
2012-12-27 15:00:00,20.21,20.26,20.18,20.24,98500.0,14.0164,14.0511,13.9956,14.0372,98500.0
2012-12-27 15:30:00,20.25,20.35,20.23,20.28,166700.0,14.0441,14.1135,14.0303,14.0649,166700.0
2012-12-28 09:30:00,20.16,20.3,20.09,20.29,34600.0,13.9817,14.0788,13.9332,14.0719,34600.0
2012-12-28 10:00:00,20.29,20.38,20.24,20.37,51100.0,14.0719,14.1343,14.0372,14.1274,51100.0
2012-12-28 10:30:00,20.39,20.58,20.38,20.52,32500.0,14.1412,14.273,14.1343,14.2314,32500.0
2012-12-28 11:00:00,20.52,20.56,20.48,20.51,23600.0,14.2314,14.2591,14.2037,14.2245,23600.0
2012-12-28 11:30:00,20.51,20.55,20.46,20.54,22900.0,14.2245,14.2522,14.1898,14.2453,22900.0
2012-12-28 12:00:00,20.55,20.55,20.48,20.51,27200.0,14.2522,14.2522,14.2037,14.2245,27200.0
2012-12-28 12:30:00,20.52,20.53,20.49,20.51,18900.0,14.2314,14.2383,14.2106,14.2245,18900.0
2012-12-28 13:00:00,20.51,20.65,20.51,20.61,32400.0,14.2245,14.3216,14.2245,14.2938,32400.0
2012-12-28 13:30:00,20.62,20.68,20.59,20.6,26900.0,14.3008,14.3424,14.2799,14.2869,26900.0
2012-12-28 14:00:00,20.6,20.61,20.57,20.59,29300.0,14.2869,14.2938,14.2661,14.2799,29300.0
2012-12-28 14:30:00,20.59,20.62,20.51,20.55,33800.0,14.2799,14.3008,14.2245,14.2522,33800.0
2012-12-28 15:00:00,20.55,20.56,20.47,20.49,69000.0,14.2522,14.2591,14.1967,14.2106,69000.0
2012-12-28 15:30:00,20.49,20.53,20.38,20.42,97600.0,14.2106,14.2383,14.1343,14.162,97600.0
2012-12-31 09:30:00,20.37,20.42,20.21,20.4,38300.0,14.1274,14.162,14.0164,14.1482,38300.0
2012-12-31 10:00:00,20.4,20.51,20.39,20.48,21800.0,14.1482,14.2245,14.1412,14.2037,21800.0
2012-12-31 10:30:00,20.47,20.49,20.39,20.45,20700.0,14.1967,14.2106,14.1412,14.1828,20700.0
2012-12-31 11:00:00,20.45,20.54,20.43,20.44,59900.0,14.1828,14.2453,14.169,14.1759,59900.0
2012-12-31 11:30:00,20.43,20.45,20.36,20.36,18100.0,14.169,14.1828,14.1204,14.1204,18100.0
2012-12-31 12:00:00,20.37,20.44,20.37,20.37,15100.0,14.1274,14.1759,14.1274,14.1274,15100.0
2012-12-31 12:30:00,20.38,20.51,20.36,20.39,16400.0,14.1343,14.2245,14.1204,14.1412,16400.0
2012-12-31 13:00:00,20.4,20.5,20.35,20.45,21100.0,14.1482,14.2175,14.1135,14.1828,21100.0
2012-12-31 13:30:00,20.43,20.48,20.36,20.39,18600.0,14.169,14.2037,14.1204,14.1412,18600.0
2012-12-31 14:00:00,20.37,20.42,20.35,20.41,12200.0,14.1274,14.162,14.1135,14.1551,12200.0
2012-12-31 14:30:00,20.41,20.48,20.37,20.46,40600.0,14.1551,14.2037,14.1274,14.1898,40600.0
2012-12-31 15:00:00,20.47,20.52,20.4,20.43,60000.0,14.1967,14.2314,14.1482,14.169,60000.0
2012-12-31 15:30:00,20.44,20.57,20.43,20.56,182100.0,14.1759,14.2661,14.169,14.2591,182100.0
2013-01-02 09:30:00,20.94,21.05,20.81,20.92,74000.0,14.5227,14.599,14.4325,14.5088,74000.0
2013-01-02 10:00:00,20.92,20.98,20.85,20.87,64000.0,14.5088,14.5504,14.4603,14.4741,64000.0
2013-01-02 10:30:00,20.86,20.93,20.84,20.91,46100.0,14.4672,14.5157,14.4533,14.5019,46100.0
2013-01-02 11:00:00,20.92,20.97,20.9,20.91,50100.0,14.5088,14.5435,14.4949,14.5019,50100.0
2013-01-02 11:30:00,20.91,20.92,20.83,20.86,44200.0,14.5019,14.5088,14.4464,14.4672,44200.0
2013-01-02 12:00:00,20.87,20.91,20.86,20.9,54900.0,14.4741,14.5019,14.4672,14.4949,54900.0
2013-01-02 12:30:00,20.9,20.91,20.85,20.85,41100.0,14.4949,14.5019,14.4603,14.4603,41100.0
2013-01-02 13:00:00,20.86,20.95,20.83,20.94,46100.0,14.4672,14.5296,14.4464,14.5227,46100.0
2013-01-02 13:30:00,20.95,20.97,20.91,20.92,37600.0,14.5296,14.5435,14.5019,14.5088,37600.0
2013-01-02 14:00:00,20.93,20.96,20.9,20.93,60300.0,14.5157,14.5366,14.4949,14.5157,60300.0
2013-01-02 14:30:00,20.93,20.96,20.9,20.96,52800.0,14.5157,14.5366,14.4949,14.5366,52800.0
2013-01-02 15:00:00,20.96,21.12,20.95,21.11,90500.0,14.5366,14.6475,14.5296,14.6406,90500.0
2013-01-02 15:30:00,21.11,21.25,21.09,21.25,157200.0,14.6406,14.7377,14.6267,14.7377,157200.0
2013-01-03 09:30:00,21.28,21.31,21.17,21.22,46400.0,14.7585,14.7793,14.6822,14.7169,46400.0
2013-01-03 10:00:00,21.23,21.28,21.21,21.24,35100.0,14.7238,14.7585,14.7099,14.7307,35100.0
2013-01-03 10:30:00,21.24,21.27,21.22,21.25,42300.0,14.7307,14.7515,14.7169,14.7377,42300.0
2013-01-03 11:00:00,21.25,21.33,21.24,21.29,40000.0,14.7377,14.7932,14.7307,14.7654,40000.0
2013-01-03 11:30:00,21.29,21.3,21.23,21.24,87300.0,14.7654,14.7724,14.7238,14.7307,87300.0
2013-01-03 12:00:00,21.25,21.27,21.24,21.24,34900.0,14.7377,14.7515,14.7307,14.7307,34900.0
2013-01-03 12:30:00,21.24,21.27,21.23,21.26,52100.0,14.7307,14.7515,14.7238,14.7446,52100.0
2013-01-03 13:00:00,21.27,21.27,21.23,21.24,68100.0,14.7515,14.7515,14.7238,14.7307,68100.0
2013-01-03 13:30:00,21.25,21.28,21.24,21.27,47500.0,14.7377,14.7585,14.7307,14.7515,47500.0
2013-01-03 14:00:00,21.27,21.29,21.24,21.27,81300.0,14.7515,14.7654,14.7307,14.7515,81300.0
2013-01-03 14:30:00,21.27,21.36,21.27,21.34,67000.0,14.7515,14.814,14.7515,14.8001,67000.0
2013-01-03 15:00:00,21.34,21.54,21.32,21.54,110200.0,14.8001,14.9388,14.7862,14.9388,110200.0
2013-01-03 15:30:00,21.53,21.57,21.43,21.47,183200.0,14.9319,14.9596,14.8625,14.8903,183200.0
2013-01-04 09:30:00,21.51,21.65,21.46,21.65,26900.0,14.918,15.0151,14.8833,15.0151,26900.0
2013-01-04 10:00:00,21.66,21.67,21.56,21.57,38700.0,15.022,15.029,14.9527,14.9596,38700.0
2013-01-04 10:30:00,21.57,21.58,21.46,21.55,41000.0,14.9596,14.9665,14.8833,14.9457,41000.0
2013-01-04 11:00:00,21.55,21.68,21.55,21.68,24900.0,14.9457,15.0359,14.9457,15.0359,24900.0
2013-01-04 11:30:00,21.68,21.7,21.6,21.6,50000.0,15.0359,15.0498,14.9804,14.9804,50000.0
2013-01-04 12:00:00,21.6,21.62,21.57,21.61,48300.0,14.9804,14.9943,14.9596,14.9874,48300.0
2013-01-04 12:30:00,21.62,21.64,21.59,21.64,48600.0,14.9943,15.0082,14.9735,15.0082,48600.0
2013-01-04 13:00:00,21.63,21.66,21.63,21.64,47600.0,15.0012,15.022,15.0012,15.0082,47600.0
2013-01-04 13:30:00,21.64,21.65,21.6,21.63,62100.0,15.0082,15.0151,14.9804,15.0012,62100.0
2013-01-04 14:00:00,21.63,21.71,21.63,21.71,38200.0,15.0012,15.0567,15.0012,15.0567,38200.0
2013-01-04 14:30:00,21.71,21.8,21.71,21.74,32500.0,15.0567,15.1191,15.0567,15.0775,32500.0
2013-01-04 15:00:00,21.74,21.77,21.69,21.71,48400.0,15.0775,15.0983,15.0428,15.0567,48400.0
2013-01-04 15:30:00,21.71,21.76,21.71,21.73,58300.0,15.0567,15.0914,15.0567,15.0706,58300.0
2013-01-07 09:30:00,21.57,21.59,21.45,21.46,32500.0,14.9596,14.9735,14.8764,14.8833,32500.0
2013-01-07 10:00:00,21.46,21.51,21.35,21.4,42400.0,14.8833,14.918,14.807,14.8417,42400.0
2013-01-07 10:30:00,21.41,21.45,21.41,21.44,9900.0,14.8486,14.8764,14.8486,14.8695,9900.0
2013-01-07 11:00:00,21.43,21.45,21.41,21.45,25300.0,14.8625,14.8764,14.8486,14.8764,25300.0
2013-01-07 11:30:00,21.45,21.47,21.4,21.4,19700.0,14.8764,14.8903,14.8417,14.8417,19700.0
2013-01-07 12:00:00,21.41,21.43,21.38,21.41,20700.0,14.8486,14.8625,14.8278,14.8486,20700.0
2013-01-07 12:30:00,21.42,21.49,21.4,21.47,22400.0,14.8556,14.9041,14.8417,14.8903,22400.0
2013-01-07 13:00:00,21.48,21.5,21.47,21.47,15400.0,14.8972,14.9111,14.8903,14.8903,15400.0
2013-01-07 13:30:00,21.47,21.49,21.41,21.44,27100.0,14.8903,14.9041,14.8486,14.8695,27100.0
2013-01-07 14:00:00,21.45,21.53,21.45,21.51,21100.0,14.8764,14.9319,14.8764,14.918,21100.0
2013-01-07 14:30:00,21.52,21.53,21.46,21.49,30500.0,14.9249,14.9319,14.8833,14.9041,30500.0
2013-01-07 15:00:00,21.48,21.6,21.48,21.57,26800.0,14.8972,14.9804,14.8972,14.9596,26800.0
2013-01-07 15:30:00,21.57,21.64,21.55,21.57,127700.0,14.9596,15.0082,14.9457,14.9596,127700.0
2013-01-08 09:30:00,21.49,21.65,21.48,21.53,18400.0,14.9041,15.0151,14.8972,14.9319,18400.0
2013-01-08 10:00:00,21.52,21.56,21.47,21.5,27600.0,14.9249,14.9527,14.8903,14.9111,27600.0
2013-01-08 10:30:00,21.5,21.51,21.41,21.45,40100.0,14.9111,14.918,14.8486,14.8764,40100.0
2013-01-08 11:00:00,21.44,21.46,21.38,21.4,11500.0,14.8695,14.8833,14.8278,14.8417,11500.0
2013-01-08 11:30:00,21.4,21.43,21.4,21.41,20900.0,14.8417,14.8625,14.8417,14.8486,20900.0
2013-01-08 12:00:00,21.42,21.46,21.38,21.38,12400.0,14.8556,14.8833,14.8278,14.8278,12400.0
2013-01-08 12:30:00,21.38,21.4,21.37,21.4,14600.0,14.8278,14.8417,14.8209,14.8417,14600.0
2013-01-08 13:00:00,21.4,21.42,21.37,21.38,21900.0,14.8417,14.8556,14.8209,14.8278,21900.0
2013-01-08 13:30:00,21.38,21.42,21.38,21.41,20800.0,14.8278,14.8556,14.8278,14.8486,20800.0
2013-01-08 14:00:00,21.41,21.48,21.39,21.41,24600.0,14.8486,14.8972,14.8348,14.8486,24600.0
2013-01-08 14:30:00,21.42,21.42,21.35,21.37,13800.0,14.8556,14.8556,14.807,14.8209,13800.0
2013-01-08 15:00:00,21.37,21.45,21.36,21.43,40800.0,14.8209,14.8764,14.814,14.8625,40800.0
2013-01-08 15:30:00,21.43,21.43,21.34,21.4,65700.0,14.8625,14.8625,14.8001,14.8417,65700.0
2013-01-09 09:30:00,21.39,21.4,21.27,21.35,37700.0,14.8348,14.8417,14.7515,14.807,37700.0
2013-01-09 10:00:00,21.36,21.42,21.33,21.34,49300.0,14.814,14.8556,14.7932,14.8001,49300.0
2013-01-09 10:30:00,21.34,21.35,21.21,21.23,28200.0,14.8001,14.807,14.7099,14.7238,28200.0
2013-01-09 11:00:00,21.22,21.28,21.21,21.28,38700.0,14.7169,14.7585,14.7099,14.7585,38700.0
2013-01-09 11:30:00,21.29,21.36,21.29,21.35,26900.0,14.7654,14.814,14.7654,14.807,26900.0
2013-01-09 12:00:00,21.35,21.39,21.34,21.37,12100.0,14.807,14.8348,14.8001,14.8209,12100.0
2013-01-09 12:30:00,21.37,21.4,21.28,21.31,18100.0,14.8209,14.8417,14.7585,14.7793,18100.0
2013-01-09 13:00:00,21.31,21.32,21.27,21.28,20200.0,14.7793,14.7862,14.7515,14.7585,20200.0
2013-01-09 13:30:00,21.28,21.29,21.23,21.25,24500.0,14.7585,14.7654,14.7238,14.7377,24500.0
2013-01-09 14:00:00,21.25,21.29,21.25,21.28,28500.0,14.7377,14.7654,14.7377,14.7585,28500.0
2013-01-09 14:30:00,21.29,21.32,21.26,21.27,39800.0,14.7654,14.7862,14.7446,14.7515,39800.0
2013-01-09 15:00:00,21.26,21.29,21.24,21.29,46900.0,14.7446,14.7654,14.7307,14.7654,46900.0
2013-01-09 15:30:00,21.29,21.29,21.22,21.27,119900.0,14.7654,14.7654,14.7169,14.7515,119900.0
2013-01-10 09:30:00,21.43,21.45,21.3,21.45,37700.0,14.8625,14.8764,14.7724,14.8764,37700.0
2013-01-10 10:00:00,21.45,21.55,21.39,21.55,64700.0,14.8764,14.9457,14.8348,14.9457,64700.0
2013-01-10 10:30:00,21.54,21.59,21.48,21.53,37900.0,14.9388,14.9735,14.8972,14.9319,37900.0
2013-01-10 11:00:00,21.51,21.57,21.49,21.54,37700.0,14.918,14.9596,14.9041,14.9388,37700.0
2013-01-10 11:30:00,21.53,21.58,21.52,21.58,19100.0,14.9319,14.9665,14.9249,14.9665,19100.0
2013-01-10 12:00:00,21.57,21.58,21.53,21.55,28700.0,14.9596,14.9665,14.9319,14.9457,28700.0
2013-01-10 12:30:00,21.55,21.58,21.54,21.57,37700.0,14.9457,14.9665,14.9388,14.9596,37700.0
2013-01-10 13:00:00,21.56,21.63,21.54,21.63,28700.0,14.9527,15.0012,14.9388,15.0012,28700.0
2013-01-10 13:30:00,21.63,21.65,21.6,21.63,29700.0,15.0012,15.0151,14.9804,15.0012,29700.0
2013-01-10 14:00:00,21.64,21.64,21.52,21.54,34000.0,15.0082,15.0082,14.9249,14.9388,34000.0
2013-01-10 14:30:00,21.54,21.57,21.53,21.56,47500.0,14.9388,14.9596,14.9319,14.9527,47500.0
2013-01-10 15:00:00,21.55,21.58,21.54,21.58,63900.0,14.9457,14.9665,14.9388,14.9665,63900.0
2013-01-10 15:30:00,21.57,21.57,21.51,21.54,133500.0,14.9596,14.9596,14.918,14.9388,133500.0
2013-01-11 09:30:00,21.53,21.53,21.33,21.42,47100.0,14.9319,14.9319,14.7932,14.8556,47100.0
2013-01-11 10:00:00,21.42,21.42,21.18,21.29,75400.0,14.8556,14.8556,14.6891,14.7654,75400.0
2013-01-11 10:30:00,21.29,21.35,21.28,21.35,40500.0,14.7654,14.807,14.7585,14.807,40500.0
2013-01-11 11:00:00,21.35,21.36,21.31,21.32,41500.0,14.807,14.814,14.7793,14.7862,41500.0
2013-01-11 11:30:00,21.33,21.43,21.31,21.41,35000.0,14.7932,14.8625,14.7793,14.8486,35000.0
2013-01-11 12:00:00,21.41,21.44,21.4,21.4,13400.0,14.8486,14.8695,14.8417,14.8417,13400.0
2013-01-11 12:30:00,21.4,21.41,21.35,21.37,14900.0,14.8417,14.8486,14.807,14.8209,14900.0
2013-01-11 13:00:00,21.36,21.4,21.35,21.39,24500.0,14.814,14.8417,14.807,14.8348,24500.0
2013-01-11 13:30:00,21.4,21.4,21.31,21.32,29600.0,14.8417,14.8417,14.7793,14.7862,29600.0
2013-01-11 14:00:00,21.32,21.34,21.3,21.31,18200.0,14.7862,14.8001,14.7724,14.7793,18200.0
2013-01-11 14:30:00,21.32,21.34,21.29,21.3,21500.0,14.7862,14.8001,14.7654,14.7724,21500.0
2013-01-11 15:00:00,21.3,21.34,21.26,21.33,33000.0,14.7724,14.8001,14.7446,14.7932,33000.0
2013-01-11 15:30:00,21.33,21.44,21.3,21.37,110300.0,14.7932,14.8695,14.7724,14.8209,110300.0
2013-01-14 09:30:00,21.36,21.49,21.33,21.36,34800.0,14.814,14.9041,14.7932,14.814,34800.0
2013-01-14 10:00:00,21.37,21.37,21.3,21.36,10700.0,14.8209,14.8209,14.7724,14.814,10700.0
2013-01-14 10:30:00,21.36,21.54,21.35,21.5,14900.0,14.814,14.9388,14.807,14.9111,14900.0
2013-01-14 11:00:00,21.51,21.54,21.45,21.45,14600.0,14.918,14.9388,14.8764,14.8764,14600.0
2013-01-14 11:30:00,21.46,21.48,21.43,21.45,9500.0,14.8833,14.8972,14.8625,14.8764,9500.0
2013-01-14 12:00:00,21.45,21.47,21.39,21.39,11700.0,14.8764,14.8903,14.8348,14.8348,11700.0
2013-01-14 12:30:00,21.39,21.42,21.39,21.4,7300.0,14.8348,14.8556,14.8348,14.8417,7300.0
2013-01-14 13:00:00,21.4,21.41,21.36,21.38,8500.0,14.8417,14.8486,14.814,14.8278,8500.0
2013-01-14 13:30:00,21.38,21.41,21.35,21.41,11200.0,14.8278,14.8486,14.807,14.8486,11200.0
2013-01-14 14:00:00,21.39,21.47,21.39,21.46,24200.0,14.8348,14.8903,14.8348,14.8833,24200.0
2013-01-14 14:30:00,21.46,21.47,21.41,21.45,89700.0,14.8833,14.8903,14.8486,14.8764,89700.0
2013-01-14 15:00:00,21.46,21.46,21.42,21.44,24800.0,14.8833,14.8833,14.8556,14.8695,24800.0
2013-01-14 15:30:00,21.45,21.45,21.41,21.43,118800.0,14.8764,14.8764,14.8486,14.8625,118800.0
2013-01-15 09:30:00,21.26,21.46,21.25,21.42,16300.0,14.7446,14.8833,14.7377,14.8556,16300.0
2013-01-15 10:00:00,21.42,21.46,21.38,21.39,40600.0,14.8556,14.8833,14.8278,14.8348,40600.0
2013-01-15 10:30:00,21.38,21.45,21.38,21.42,10800.0,14.8278,14.8764,14.8278,14.8556,10800.0
2013-01-15 11:00:00,21.43,21.6,21.4,21.58,77000.0,14.8625,14.9804,14.8417,14.9665,77000.0
2013-01-15 11:30:00,21.59,21.6,21.48,21.48,23300.0,14.9735,14.9804,14.8972,14.8972,23300.0
2013-01-15 12:00:00,21.49,21.53,21.45,21.5,16300.0,14.9041,14.9319,14.8764,14.9111,16300.0
2013-01-15 12:30:00,21.51,21.54,21.49,21.51,38200.0,14.918,14.9388,14.9041,14.918,38200.0
2013-01-15 13:00:00,21.5,21.52,21.5,21.51,8800.0,14.9111,14.9249,14.9111,14.918,8800.0
2013-01-15 13:30:00,21.5,21.51,21.45,21.45,9900.0,14.9111,14.918,14.8764,14.8764,9900.0
2013-01-15 14:00:00,21.44,21.48,21.44,21.46,7100.0,14.8695,14.8972,14.8695,14.8833,7100.0
2013-01-15 14:30:00,21.46,21.49,21.45,21.45,22900.0,14.8833,14.9041,14.8764,14.8764,22900.0
2013-01-15 15:00:00,21.46,21.53,21.45,21.5,42000.0,14.8833,14.9319,14.8764,14.9111,42000.0
2013-01-15 15:30:00,21.51,21.53,21.49,21.49,102800.0,14.918,14.9319,14.9041,14.9041,102800.0
2013-01-16 09:30:00,21.43,21.55,21.35,21.51,23100.0,14.8625,14.9457,14.807,14.918,23100.0
2013-01-16 10:00:00,21.51,21.51,21.41,21.5,12400.0,14.918,14.918,14.8486,14.9111,12400.0
2013-01-16 10:30:00,21.5,21.5,21.47,21.47,11700.0,14.9111,14.9111,14.8903,14.8903,11700.0
2013-01-16 11:00:00,21.47,21.68,21.47,21.65,39900.0,14.8903,15.0359,14.8903,15.0151,39900.0
2013-01-16 11:30:00,21.67,21.68,21.58,21.59,12500.0,15.029,15.0359,14.9665,14.9735,12500.0
2013-01-16 12:00:00,21.6,21.68,21.55,21.68,12400.0,14.9804,15.0359,14.9457,15.0359,12400.0
2013-01-16 12:30:00,21.69,21.7,21.62,21.67,20600.0,15.0428,15.0498,14.9943,15.029,20600.0
2013-01-16 13:00:00,21.67,21.7,21.58,21.58,15800.0,15.029,15.0498,14.9665,14.9665,15800.0
2013-01-16 13:30:00,21.6,21.66,21.59,21.62,7300.0,14.9804,15.022,14.9735,14.9943,7300.0
2013-01-16 14:00:00,21.63,21.63,21.57,21.61,9300.0,15.0012,15.0012,14.9596,14.9874,9300.0
2013-01-16 14:30:00,21.6,21.61,21.57,21.61,12100.0,14.9804,14.9874,14.9596,14.9874,12100.0
2013-01-16 15:00:00,21.61,21.66,21.54,21.57,25400.0,14.9874,15.022,14.9388,14.9596,25400.0
2013-01-16 15:30:00,21.57,21.6,21.54,21.6,60500.0,14.9596,14.9804,14.9388,14.9804,60500.0
2013-01-17 09:30:00,21.65,21.9,21.61,21.9,51600.0,15.0151,15.1885,14.9874,15.1885,51600.0
2013-01-17 10:00:00,21.89,21.89,21.76,21.8,17300.0,15.1815,15.1815,15.0914,15.1191,17300.0
2013-01-17 10:30:00,21.81,21.88,21.78,21.82,12000.0,15.1261,15.1746,15.1053,15.133,12000.0
2013-01-17 11:00:00,21.84,21.89,21.81,21.83,20000.0,15.1469,15.1815,15.1261,15.1399,20000.0
2013-01-17 11:30:00,21.83,21.92,21.83,21.88,19600.0,15.1399,15.2023,15.1399,15.1746,19600.0
2013-01-17 12:00:00,21.88,21.91,21.85,21.89,17200.0,15.1746,15.1954,15.1538,15.1815,17200.0
2013-01-17 12:30:00,21.88,21.95,21.87,21.93,19500.0,15.1746,15.2232,15.1677,15.2093,19500.0
2013-01-17 13:00:00,21.93,21.94,21.86,21.87,9100.0,15.2093,15.2162,15.1607,15.1677,9100.0
2013-01-17 13:30:00,21.87,21.93,21.85,21.91,23800.0,15.1677,15.2093,15.1538,15.1954,23800.0
2013-01-17 14:00:00,21.9,21.91,21.75,21.81,30300.0,15.1885,15.1954,15.0844,15.1261,30300.0
2013-01-17 14:30:00,21.81,21.83,21.78,21.8,18400.0,15.1261,15.1399,15.1053,15.1191,18400.0
2013-01-17 15:00:00,21.8,21.8,21.74,21.8,56400.0,15.1191,15.1191,15.0775,15.1191,56400.0
2013-01-17 15:30:00,21.8,21.87,21.8,21.83,239400.0,15.1191,15.1677,15.1191,15.1399,239400.0
2013-01-18 09:30:00,21.86,22.39,21.86,22.25,133200.0,15.1607,15.5283,15.1607,15.4312,133200.0
2013-01-18 10:00:00,22.26,22.33,22.13,22.23,92600.0,15.4382,15.4867,15.348,15.4173,92600.0
2013-01-18 10:30:00,22.23,22.23,22.0,22.16,76600.0,15.4173,15.4173,15.2578,15.3688,76600.0
2013-01-18 11:00:00,22.16,22.22,22.1,22.17,28000.0,15.3688,15.4104,15.3272,15.3757,28000.0
2013-01-18 11:30:00,22.18,22.22,22.1,22.13,20800.0,15.3827,15.4104,15.3272,15.348,20800.0
2013-01-18 12:00:00,22.12,22.17,22.08,22.12,31300.0,15.3411,15.3757,15.3133,15.3411,31300.0
2013-01-18 12:30:00,22.13,22.17,22.1,22.14,23000.0,15.348,15.3757,15.3272,15.3549,23000.0
2013-01-18 13:00:00,22.14,22.27,22.14,22.21,39600.0,15.3549,15.4451,15.3549,15.4035,39600.0
2013-01-18 13:30:00,22.2,22.23,22.2,22.22,24600.0,15.3965,15.4173,15.3965,15.4104,24600.0
2013-01-18 14:00:00,22.21,22.35,22.13,22.33,39800.0,15.4035,15.5006,15.348,15.4867,39800.0
2013-01-18 14:30:00,22.33,22.38,22.3,22.31,41700.0,15.4867,15.5214,15.4659,15.4728,41700.0
2013-01-18 15:00:00,22.31,22.31,22.21,22.26,48800.0,15.4728,15.4728,15.4035,15.4382,48800.0
2013-01-18 15:30:00,22.26,22.31,22.26,22.3,159900.0,15.4382,15.4728,15.4382,15.4659,159900.0
2013-01-22 09:30:00,22.36,22.61,22.29,22.54,69200.0,15.5075,15.6809,15.459,15.6323,69200.0
2013-01-22 10:00:00,22.53,22.6,22.44,22.5,129400.0,15.6254,15.674,15.563,15.6046,129400.0
2013-01-22 10:30:00,22.5,22.71,22.5,22.7,28200.0,15.6046,15.7502,15.6046,15.7433,28200.0
2013-01-22 11:00:00,22.7,22.73,22.62,22.63,40100.0,15.7433,15.7641,15.6878,15.6948,40100.0
2013-01-22 11:30:00,22.63,22.63,22.51,22.54,48600.0,15.6948,15.6948,15.6115,15.6323,48600.0
2013-01-22 12:00:00,22.53,22.55,22.47,22.54,49100.0,15.6254,15.6393,15.5838,15.6323,49100.0
2013-01-22 12:30:00,22.54,22.59,22.49,22.58,25900.0,15.6323,15.667,15.5977,15.6601,25900.0
2013-01-22 13:00:00,22.58,22.65,22.57,22.6,17100.0,15.6601,15.7086,15.6531,15.674,17100.0
2013-01-22 13:30:00,22.6,22.65,22.54,22.55,20100.0,15.674,15.7086,15.6323,15.6393,20100.0
2013-01-22 14:00:00,22.55,22.61,22.53,22.59,25400.0,15.6393,15.6809,15.6254,15.667,25400.0
2013-01-22 14:30:00,22.59,22.68,22.59,22.64,33400.0,15.667,15.7294,15.667,15.7017,33400.0
2013-01-22 15:00:00,22.64,22.69,22.63,22.66,54000.0,15.7017,15.7364,15.6948,15.7156,54000.0
2013-01-22 15:30:00,22.65,22.66,22.62,22.66,108800.0,15.7086,15.7156,15.6878,15.7156,108800.0
2013-01-23 09:30:00,22.74,22.74,22.49,22.58,53500.0,15.7711,15.7711,15.5977,15.6601,53500.0
2013-01-23 10:00:00,22.57,22.59,22.49,22.49,34700.0,15.6531,15.667,15.5977,15.5977,34700.0
2013-01-23 10:30:00,22.48,22.55,22.48,22.53,15800.0,15.5907,15.6393,15.5907,15.6254,15800.0
2013-01-23 11:00:00,22.54,22.67,22.54,22.65,20500.0,15.6323,15.7225,15.6323,15.7086,20500.0
2013-01-23 11:30:00,22.64,22.66,22.6,22.65,16000.0,15.7017,15.7156,15.674,15.7086,16000.0
2013-01-23 12:00:00,22.64,22.65,22.58,22.59,19600.0,15.7017,15.7086,15.6601,15.667,19600.0
2013-01-23 12:30:00,22.58,22.62,22.53,22.62,34000.0,15.6601,15.6878,15.6254,15.6878,34000.0
2013-01-23 13:00:00,22.62,22.64,22.46,22.48,55300.0,15.6878,15.7017,15.5769,15.5907,55300.0
2013-01-23 13:30:00,22.48,22.63,22.46,22.46,68100.0,15.5907,15.6948,15.5769,15.5769,68100.0
2013-01-23 14:00:00,22.47,22.64,22.47,22.53,69500.0,15.5838,15.7017,15.5838,15.6254,69500.0
2013-01-23 14:30:00,22.54,22.66,22.54,22.61,60500.0,15.6323,15.7156,15.6323,15.6809,60500.0
2013-01-23 15:00:00,22.61,22.62,22.47,22.48,72400.0,15.6809,15.6878,15.5838,15.5907,72400.0
2013-01-23 15:30:00,22.48,22.52,22.47,22.49,112400.0,15.5907,15.6185,15.5838,15.5977,112400.0
2013-01-24 09:30:00,22.54,22.68,22.51,22.58,15100.0,15.6323,15.7294,15.6115,15.6601,15100.0
2013-01-24 10:00:00,22.59,22.66,22.5,22.53,16100.0,15.667,15.7156,15.6046,15.6254,16100.0
2013-01-24 10:30:00,22.54,22.57,22.45,22.55,29900.0,15.6323,15.6531,15.5699,15.6393,29900.0
2013-01-24 11:00:00,22.54,22.62,22.53,22.62,10800.0,15.6323,15.6878,15.6254,15.6878,10800.0
2013-01-24 11:30:00,22.6,22.61,22.53,22.54,9600.0,15.674,15.6809,15.6254,15.6323,9600.0
2013-01-24 12:00:00,22.54,22.56,22.53,22.56,12600.0,15.6323,15.6462,15.6254,15.6462,12600.0
2013-01-24 12:30:00,22.55,22.55,22.47,22.49,35900.0,15.6393,15.6393,15.5838,15.5977,35900.0
2013-01-24 13:00:00,22.49,22.56,22.48,22.56,15800.0,15.5977,15.6462,15.5907,15.6462,15800.0
2013-01-24 13:30:00,22.57,22.57,22.48,22.52,27700.0,15.6531,15.6531,15.5907,15.6185,27700.0
2013-01-24 14:00:00,22.52,22.55,22.5,22.53,19800.0,15.6185,15.6393,15.6046,15.6254,19800.0
2013-01-24 14:30:00,22.54,22.59,22.54,22.57,20500.0,15.6323,15.667,15.6323,15.6531,20500.0
2013-01-24 15:00:00,22.57,22.61,22.55,22.59,29200.0,15.6531,15.6809,15.6393,15.667,29200.0
2013-01-24 15:30:00,22.59,22.63,22.54,22.56,81300.0,15.667,15.6948,15.6323,15.6462,81300.0
2013-01-25 09:30:00,22.63,22.67,22.51,22.54,33800.0,15.6948,15.7225,15.6115,15.6323,33800.0
2013-01-25 10:00:00,22.53,22.53,22.45,22.46,36500.0,15.6254,15.6254,15.5699,15.5769,36500.0
2013-01-25 10:30:00,22.45,22.5,22.43,22.47,32400.0,15.5699,15.6046,15.5561,15.5838,32400.0
2013-01-25 11:00:00,22.48,22.55,22.48,22.55,28600.0,15.5907,15.6393,15.5907,15.6393,28600.0
2013-01-25 11:30:00,22.55,22.62,22.52,22.54,23300.0,15.6393,15.6878,15.6185,15.6323,23300.0
2013-01-25 12:00:00,22.54,22.61,22.53,22.55,25100.0,15.6323,15.6809,15.6254,15.6393,25100.0
2013-01-25 12:30:00,22.56,22.57,22.49,22.51,32700.0,15.6462,15.6531,15.5977,15.6115,32700.0
2013-01-25 13:00:00,22.5,22.53,22.48,22.51,29200.0,15.6046,15.6254,15.5907,15.6115,29200.0
2013-01-25 13:30:00,22.5,22.54,22.49,22.51,29400.0,15.6046,15.6323,15.5977,15.6115,29400.0
2013-01-25 14:00:00,22.52,22.55,22.51,22.54,31600.0,15.6185,15.6393,15.6115,15.6323,31600.0
2013-01-25 14:30:00,22.55,22.69,22.54,22.6,38900.0,15.6393,15.7364,15.6323,15.674,38900.0
2013-01-25 15:00:00,22.59,22.61,22.52,22.55,49200.0,15.667,15.6809,15.6185,15.6393,49200.0
2013-01-25 15:30:00,22.56,22.58,22.49,22.56,128800.0,15.6462,15.6601,15.5977,15.6462,128800.0
2013-01-28 09:30:00,22.57,22.6,22.41,22.45,34100.0,15.6531,15.674,15.5422,15.5699,34100.0
2013-01-28 10:00:00,22.42,22.56,22.38,22.51,16700.0,15.5491,15.6462,15.5214,15.6115,16700.0
2013-01-28 10:30:00,22.54,22.64,22.54,22.62,20000.0,15.6323,15.7017,15.6323,15.6878,20000.0
2013-01-28 11:00:00,22.63,22.73,22.63,22.7,22800.0,15.6948,15.7641,15.6948,15.7433,22800.0
2013-01-28 11:30:00,22.7,22.7,22.58,22.64,32700.0,15.7433,15.7433,15.6601,15.7017,32700.0
2013-01-28 12:00:00,22.63,22.63,22.53,22.56,36600.0,15.6948,15.6948,15.6254,15.6462,36600.0
2013-01-28 12:30:00,22.56,22.57,22.46,22.47,36300.0,15.6462,15.6531,15.5769,15.5838,36300.0
2013-01-28 13:00:00,22.48,22.49,22.36,22.41,43600.0,15.5907,15.5977,15.5075,15.5422,43600.0
2013-01-28 13:30:00,22.42,22.44,22.35,22.37,34000.0,15.5491,15.563,15.5006,15.5144,34000.0
2013-01-28 14:00:00,22.37,22.43,22.36,22.39,34300.0,15.5144,15.5561,15.5075,15.5283,34300.0
2013-01-28 14:30:00,22.39,22.42,22.31,22.42,78700.0,15.5283,15.5491,15.4728,15.5491,78700.0
2013-01-28 15:00:00,22.42,22.49,22.42,22.46,91900.0,15.5491,15.5977,15.5491,15.5769,91900.0
2013-01-28 15:30:00,22.46,22.54,22.45,22.53,95800.0,15.5769,15.6323,15.5699,15.6254,95800.0
2013-01-29 09:30:00,22.45,22.63,22.42,22.47,42900.0,15.5699,15.6948,15.5491,15.5838,42900.0
2013-01-29 10:00:00,22.47,22.48,22.4,22.42,83000.0,15.5838,15.5907,15.5352,15.5491,83000.0
2013-01-29 10:30:00,22.4,22.45,22.39,22.43,33500.0,15.5352,15.5699,15.5283,15.5561,33500.0
2013-01-29 11:00:00,22.43,22.43,22.33,22.35,40400.0,15.5561,15.5561,15.4867,15.5006,40400.0
2013-01-29 11:30:00,22.37,22.38,22.29,22.3,30400.0,15.5144,15.5214,15.459,15.4659,30400.0
2013-01-29 12:00:00,22.29,22.31,22.26,22.31,18800.0,15.459,15.4728,15.4382,15.4728,18800.0
2013-01-29 12:30:00,22.31,22.32,22.3,22.32,16500.0,15.4728,15.4798,15.4659,15.4798,16500.0
2013-01-29 13:00:00,22.31,22.33,22.24,22.24,16900.0,15.4728,15.4867,15.4243,15.4243,16900.0
2013-01-29 13:30:00,22.25,22.27,22.23,22.27,14300.0,15.4312,15.4451,15.4173,15.4451,14300.0
2013-01-29 14:00:00,22.27,22.3,22.2,22.25,29300.0,15.4451,15.4659,15.3965,15.4312,29300.0
2013-01-29 14:30:00,22.24,22.24,22.17,22.18,47700.0,15.4243,15.4243,15.3757,15.3827,47700.0
2013-01-29 15:00:00,22.19,22.3,22.19,22.24,50500.0,15.3896,15.4659,15.3896,15.4243,50500.0
2013-01-29 15:30:00,22.26,22.26,22.22,22.24,149900.0,15.4382,15.4382,15.4104,15.4243,149900.0
2013-01-30 09:30:00,22.2,22.3,22.12,22.23,26300.0,15.3965,15.4659,15.3411,15.4173,26300.0
2013-01-30 10:00:00,22.22,22.34,22.21,22.27,42100.0,15.4104,15.4936,15.4035,15.4451,42100.0
2013-01-30 10:30:00,22.27,22.32,22.21,22.31,26100.0,15.4451,15.4798,15.4035,15.4728,26100.0
2013-01-30 11:00:00,22.3,22.32,22.26,22.3,27700.0,15.4659,15.4798,15.4382,15.4659,27700.0
2013-01-30 11:30:00,22.3,22.39,22.3,22.39,42100.0,15.4659,15.5283,15.4659,15.5283,42100.0
2013-01-30 12:00:00,22.38,22.41,22.36,22.4,23100.0,15.5214,15.5422,15.5075,15.5352,23100.0
2013-01-30 12:30:00,22.4,22.41,22.37,22.39,27500.0,15.5352,15.5422,15.5144,15.5283,27500.0
2013-01-30 13:00:00,22.38,22.38,22.31,22.33,25200.0,15.5214,15.5214,15.4728,15.4867,25200.0
2013-01-30 13:30:00,22.34,22.37,22.31,22.37,24200.0,15.4936,15.5144,15.4728,15.5144,24200.0
2013-01-30 14:00:00,22.38,22.38,22.3,22.34,35600.0,15.5214,15.5214,15.4659,15.4936,35600.0
2013-01-30 14:30:00,22.34,22.34,22.23,22.29,34200.0,15.4936,15.4936,15.4173,15.459,34200.0
2013-01-30 15:00:00,22.29,22.29,22.21,22.22,44800.0,15.459,15.459,15.4035,15.4104,44800.0
2013-01-30 15:30:00,22.23,22.23,22.15,22.18,103400.0,15.4173,15.4173,15.3619,15.3827,103400.0
2013-01-31 09:30:00,22.24,22.4,22.11,22.29,44600.0,15.4243,15.5352,15.3341,15.459,44600.0
2013-01-31 10:00:00,22.28,22.29,22.17,22.27,28000.0,15.452,15.459,15.3757,15.4451,28000.0
2013-01-31 10:30:00,22.29,22.39,22.27,22.35,24000.0,15.459,15.5283,15.4451,15.5006,24000.0
2013-01-31 11:00:00,22.35,22.35,22.21,22.24,25400.0,15.5006,15.5006,15.4035,15.4243,25400.0
2013-01-31 11:30:00,22.25,22.25,22.19,22.19,25300.0,15.4312,15.4312,15.3896,15.3896,25300.0
2013-01-31 12:00:00,22.19,22.23,22.18,22.23,19700.0,15.3896,15.4173,15.3827,15.4173,19700.0
2013-01-31 12:30:00,22.23,22.32,22.21,22.31,19300.0,15.4173,15.4798,15.4035,15.4728,19300.0
2013-01-31 13:00:00,22.32,22.34,22.31,22.32,14200.0,15.4798,15.4936,15.4728,15.4798,14200.0
2013-01-31 13:30:00,22.32,22.34,22.28,22.33,10800.0,15.4798,15.4936,15.452,15.4867,10800.0
2013-01-31 14:00:00,22.32,22.36,22.27,22.36,31800.0,15.4798,15.5075,15.4451,15.5075,31800.0
2013-01-31 14:30:00,22.36,22.38,22.27,22.27,18300.0,15.5075,15.5214,15.4451,15.4451,18300.0
2013-01-31 15:00:00,22.27,22.27,22.2,22.25,36600.0,15.4451,15.4451,15.3965,15.4312,36600.0
2013-01-31 15:30:00,22.24,22.29,22.22,22.25,135500.0,15.4243,15.459,15.4104,15.4312,135500.0
2013-02-01 09:30:00,22.4,22.44,22.28,22.37,11200.0,15.5352,15.563,15.452,15.5144,11200.0
2013-02-01 10:00:00,22.39,22.44,22.32,22.35,78400.0,15.5283,15.563,15.4798,15.5006,78400.0
2013-02-01 10:30:00,22.35,22.44,22.33,22.39,18400.0,15.5006,15.563,15.4867,15.5283,18400.0
2013-02-01 11:00:00,22.41,22.56,22.4,22.53,41500.0,15.5422,15.6462,15.5352,15.6254,41500.0
2013-02-01 11:30:00,22.53,22.64,22.53,22.64,20500.0,15.6254,15.7017,15.6254,15.7017,20500.0
2013-02-01 12:00:00,22.64,22.73,22.61,22.7,42200.0,15.7017,15.7641,15.6809,15.7433,42200.0
2013-02-01 12:30:00,22.7,22.7,22.57,22.61,28000.0,15.7433,15.7433,15.6531,15.6809,28000.0
2013-02-01 13:00:00,22.61,22.67,22.61,22.63,19800.0,15.6809,15.7225,15.6809,15.6948,19800.0
2013-02-01 13:30:00,22.63,22.65,22.58,22.59,28400.0,15.6948,15.7086,15.6601,15.667,28400.0
2013-02-01 14:00:00,22.59,22.6,22.55,22.55,32800.0,15.667,15.674,15.6393,15.6393,32800.0
2013-02-01 14:30:00,22.55,22.57,22.53,22.54,29700.0,15.6393,15.6531,15.6254,15.6323,29700.0
2013-02-01 15:00:00,22.54,22.55,22.49,22.5,31700.0,15.6323,15.6393,15.5977,15.6046,31700.0
2013-02-01 15:30:00,22.5,22.55,22.43,22.43,156200.0,15.6046,15.6393,15.5561,15.5561,156200.0
2013-02-04 09:30:00,22.24,22.36,22.2,22.29,23800.0,15.4243,15.5075,15.3965,15.459,23800.0
2013-02-04 10:00:00,22.29,22.37,22.21,22.25,52300.0,15.459,15.5144,15.4035,15.4312,52300.0
2013-02-04 10:30:00,22.25,22.28,22.23,22.25,35800.0,15.4312,15.452,15.4173,15.4312,35800.0
2013-02-04 11:00:00,22.26,22.26,22.15,22.15,42900.0,15.4382,15.4382,15.3619,15.3619,42900.0
2013-02-04 11:30:00,22.14,22.16,22.05,22.07,31100.0,15.3549,15.3688,15.2925,15.3064,31100.0
2013-02-04 12:00:00,22.07,22.14,22.01,22.13,18700.0,15.3064,15.3549,15.2648,15.348,18700.0
2013-02-04 12:30:00,22.14,22.21,22.13,22.14,17500.0,15.3549,15.4035,15.348,15.3549,17500.0
2013-02-04 13:00:00,22.15,22.21,22.14,22.19,10100.0,15.3619,15.4035,15.3549,15.3896,10100.0
2013-02-04 13:30:00,22.18,22.18,22.07,22.14,16600.0,15.3827,15.3827,15.3064,15.3549,16600.0
2013-02-04 14:00:00,22.13,22.13,22.04,22.11,33100.0,15.348,15.348,15.2856,15.3341,33100.0
2013-02-04 14:30:00,22.11,22.15,22.09,22.14,29300.0,15.3341,15.3619,15.3203,15.3549,29300.0
2013-02-04 15:00:00,22.14,22.14,22.05,22.08,44800.0,15.3549,15.3549,15.2925,15.3133,44800.0
2013-02-04 15:30:00,22.08,22.08,21.98,21.98,87900.0,15.3133,15.3133,15.244,15.244,87900.0
2013-02-05 09:30:00,22.12,22.15,22.02,22.15,36900.0,15.3411,15.3619,15.2717,15.3619,36900.0
2013-02-05 10:00:00,22.14,22.19,22.1,22.17,31300.0,15.3549,15.3896,15.3272,15.3757,31300.0
2013-02-05 10:30:00,22.16,22.23,22.16,22.18,19100.0,15.3688,15.4173,15.3688,15.3827,19100.0
2013-02-05 11:00:00,22.18,22.2,22.14,22.16,18200.0,15.3827,15.3965,15.3549,15.3688,18200.0
2013-02-05 11:30:00,22.16,22.23,22.15,22.23,12600.0,15.3688,15.4173,15.3619,15.4173,12600.0
2013-02-05 12:00:00,22.23,22.3,22.23,22.29,36200.0,15.4173,15.4659,15.4173,15.459,36200.0
2013-02-05 12:30:00,22.3,22.38,22.3,22.36,13300.0,15.4659,15.5214,15.4659,15.5075,13300.0
2013-02-05 13:00:00,22.37,22.45,22.36,22.45,29800.0,15.5144,15.5699,15.5075,15.5699,29800.0
2013-02-05 13:30:00,22.45,22.49,22.42,22.48,51200.0,15.5699,15.5977,15.5491,15.5907,51200.0
2013-02-05 14:00:00,22.49,22.52,22.47,22.51,62200.0,15.5977,15.6185,15.5838,15.6115,62200.0
2013-02-05 14:30:00,22.5,22.55,22.49,22.52,37100.0,15.6046,15.6393,15.5977,15.6185,37100.0
2013-02-05 15:00:00,22.52,22.53,22.47,22.48,39400.0,15.6185,15.6254,15.5838,15.5907,39400.0
2013-02-05 15:30:00,22.49,22.54,22.47,22.52,164400.0,15.5977,15.6323,15.5838,15.6185,164400.0
2013-02-06 09:30:00,22.43,22.43,22.18,22.42,22400.0,15.5561,15.5561,15.3827,15.5491,22400.0
2013-02-06 10:00:00,22.37,22.57,22.35,22.56,32500.0,15.5144,15.6531,15.5006,15.6462,32500.0
2013-02-06 10:30:00,22.56,22.57,22.43,22.43,24500.0,15.6462,15.6531,15.5561,15.5561,24500.0
2013-02-06 11:00:00,22.43,22.57,22.42,22.57,33000.0,15.5561,15.6531,15.5491,15.6531,33000.0
2013-02-06 11:30:00,22.57,22.67,22.56,22.64,48800.0,15.6531,15.7225,15.6462,15.7017,48800.0
2013-02-06 12:00:00,22.65,22.65,22.48,22.48,77300.0,15.7086,15.7086,15.5907,15.5907,77300.0
2013-02-06 12:30:00,22.48,22.56,22.48,22.49,23200.0,15.5907,15.6462,15.5907,15.5977,23200.0
2013-02-06 13:00:00,22.49,22.49,22.36,22.38,47700.0,15.5977,15.5977,15.5075,15.5214,47700.0
2013-02-06 13:30:00,22.37,22.4,22.33,22.36,20200.0,15.5144,15.5352,15.4867,15.5075,20200.0
2013-02-06 14:00:00,22.35,22.51,22.35,22.49,24500.0,15.5006,15.6115,15.5006,15.5977,24500.0
2013-02-06 14:30:00,22.49,22.58,22.46,22.58,29100.0,15.5977,15.6601,15.5769,15.6601,29100.0
2013-02-06 15:00:00,22.58,22.66,22.57,22.65,41700.0,15.6601,15.7156,15.6531,15.7086,41700.0
2013-02-06 15:30:00,22.65,22.65,22.59,22.61,89000.0,15.7086,15.7086,15.667,15.6809,89000.0
2013-02-07 09:30:00,22.6,22.68,22.59,22.62,5100.0,15.674,15.7294,15.667,15.6878,5100.0
2013-02-07 10:00:00,22.57,22.66,22.41,22.49,16600.0,15.6531,15.7156,15.5422,15.5977,16600.0
2013-02-07 10:30:00,22.5,22.53,22.44,22.52,20800.0,15.6046,15.6254,15.563,15.6185,20800.0
2013-02-07 11:00:00,22.52,22.54,22.46,22.54,19300.0,15.6185,15.6323,15.5769,15.6323,19300.0
2013-02-07 11:30:00,22.54,22.6,22.53,22.59,33100.0,15.6323,15.674,15.6254,15.667,33100.0
2013-02-07 12:00:00,22.59,22.69,22.59,22.67,20000.0,15.667,15.7364,15.667,15.7225,20000.0
2013-02-07 12:30:00,22.68,22.72,22.62,22.63,14100.0,15.7294,15.7572,15.6878,15.6948,14100.0
2013-02-07 13:00:00,22.62,22.67,22.56,22.65,12600.0,15.6878,15.7225,15.6462,15.7086,12600.0
2013-02-07 13:30:00,22.65,22.73,22.61,22.71,16000.0,15.7086,15.7641,15.6809,15.7502,16000.0
2013-02-07 14:00:00,22.72,22.73,22.64,22.67,8000.0,15.7572,15.7641,15.7017,15.7225,8000.0
2013-02-07 14:30:00,22.68,22.68,22.59,22.65,15900.0,15.7294,15.7294,15.667,15.7086,15900.0
2013-02-07 15:00:00,22.64,22.64,22.55,22.59,27900.0,15.7017,15.7017,15.6393,15.667,27900.0
2013-02-07 15:30:00,22.6,22.6,22.53,22.58,61700.0,15.674,15.674,15.6254,15.6601,61700.0
2013-02-08 09:30:00,22.56,22.56,22.44,22.51,11800.0,15.716,15.716,15.6324,15.6811,11800.0
2013-02-08 10:00:00,22.52,22.56,22.45,22.46,11600.0,15.6881,15.716,15.6393,15.6463,11600.0
2013-02-08 10:30:00,22.46,22.54,22.45,22.5,10900.0,15.6463,15.702,15.6393,15.6742,10900.0
2013-02-08 11:00:00,22.5,22.52,22.47,22.49,8800.0,15.6742,15.6881,15.6533,15.6672,8800.0
2013-02-08 11:30:00,22.49,22.54,22.44,22.54,11500.0,15.6672,15.702,15.6324,15.702,11500.0
2013-02-08 12:00:00,22.54,22.56,22.49,22.49,10600.0,15.702,15.716,15.6672,15.6672,10600.0
2013-02-08 12:30:00,22.49,22.55,22.47,22.53,7900.0,15.6672,15.709,15.6533,15.6951,7900.0
2013-02-08 13:00:00,22.53,22.55,22.48,22.49,23500.0,15.6951,15.709,15.6602,15.6672,23500.0
2013-02-08 13:30:00,22.5,22.53,22.5,22.51,10600.0,15.6742,15.6951,15.6742,15.6811,10600.0
2013-02-08 14:00:00,22.5,22.53,22.49,22.5,9600.0,15.6742,15.6951,15.6672,15.6742,9600.0
2013-02-08 14:30:00,22.51,22.53,22.45,22.46,9400.0,15.6811,15.6951,15.6393,15.6463,9400.0
2013-02-08 15:00:00,22.46,22.48,22.4,22.4,19800.0,15.6463,15.6602,15.6045,15.6045,19800.0
2013-02-08 15:30:00,22.41,22.44,22.39,22.44,60100.0,15.6115,15.6324,15.5975,15.6324,60100.0
2013-02-11 09:30:00,22.41,22.44,22.34,22.36,13200.0,15.6115,15.6324,15.5627,15.5766,13200.0
2013-02-11 10:00:00,22.37,22.43,22.33,22.43,7700.0,15.5836,15.6254,15.5557,15.6254,7700.0
2013-02-11 10:30:00,22.41,22.58,22.4,22.58,28300.0,15.6115,15.7299,15.6045,15.7299,28300.0
2013-02-11 11:00:00,22.58,22.68,22.57,22.58,12100.0,15.7299,15.7996,15.7229,15.7299,12100.0
2013-02-11 11:30:00,22.57,22.59,22.52,22.56,7300.0,15.7229,15.7369,15.6881,15.716,7300.0
2013-02-11 12:00:00,22.54,22.57,22.49,22.57,10300.0,15.702,15.7229,15.6672,15.7229,10300.0
2013-02-11 12:30:00,22.56,22.64,22.56,22.63,21300.0,15.716,15.7717,15.716,15.7647,21300.0
2013-02-11 13:00:00,22.64,22.68,22.62,22.62,14200.0,15.7717,15.7996,15.7578,15.7578,14200.0
2013-02-11 13:30:00,22.61,22.62,22.54,22.57,11400.0,15.7508,15.7578,15.702,15.7229,11400.0
2013-02-11 14:00:00,22.57,22.61,22.57,22.6,11500.0,15.7229,15.7508,15.7229,15.7438,11500.0
2013-02-11 14:30:00,22.6,22.65,22.53,22.58,22300.0,15.7438,15.7787,15.6951,15.7299,22300.0
2013-02-11 15:00:00,22.58,22.62,22.54,22.56,25900.0,15.7299,15.7578,15.702,15.716,25900.0
2013-02-11 15:30:00,22.55,22.59,22.53,22.56,48300.0,15.709,15.7369,15.6951,15.716,48300.0
2013-02-12 09:30:00,22.6,22.8,22.56,22.73,25300.0,15.7438,15.8832,15.716,15.8344,25300.0
2013-02-12 10:00:00,22.74,22.81,22.6,22.6,25100.0,15.8414,15.8901,15.7438,15.7438,25100.0
2013-02-12 10:30:00,22.59,22.62,22.56,22.61,5400.0,15.7369,15.7578,15.716,15.7508,5400.0
2013-02-12 11:00:00,22.6,22.65,22.6,22.65,6100.0,15.7438,15.7787,15.7438,15.7787,6100.0
2013-02-12 11:30:00,22.64,22.69,22.63,22.68,7500.0,15.7717,15.8065,15.7647,15.7996,7500.0
2013-02-12 12:00:00,22.69,22.7,22.67,22.69,5300.0,15.8065,15.8135,15.7926,15.8065,5300.0
2013-02-12 12:30:00,22.69,22.76,22.68,22.75,9400.0,15.8065,15.8553,15.7996,15.8483,9400.0
2013-02-12 13:00:00,22.76,22.82,22.76,22.82,11500.0,15.8553,15.8971,15.8553,15.8971,11500.0
2013-02-12 13:30:00,22.81,22.88,22.8,22.82,27500.0,15.8901,15.9389,15.8832,15.8971,27500.0
2013-02-12 14:00:00,22.83,22.85,22.82,22.83,8700.0,15.9041,15.918,15.8971,15.9041,8700.0
2013-02-12 14:30:00,22.83,22.9,22.82,22.89,18500.0,15.9041,15.9528,15.8971,15.9459,18500.0
2013-02-12 15:00:00,22.89,22.89,22.83,22.88,26200.0,15.9459,15.9459,15.9041,15.9389,26200.0
2013-02-12 15:30:00,22.88,22.89,22.86,22.86,80100.0,15.9389,15.9459,15.925,15.925,80100.0
2013-02-13 09:30:00,22.88,22.89,22.61,22.74,23200.0,15.9389,15.9459,15.7508,15.8414,23200.0
2013-02-13 10:00:00,22.78,22.85,22.74,22.85,10200.0,15.8692,15.918,15.8414,15.918,10200.0
2013-02-13 10:30:00,22.85,22.9,22.83,22.88,11500.0,15.918,15.9528,15.9041,15.9389,11500.0
2013-02-13 11:00:00,22.89,22.89,22.85,22.85,25800.0,15.9459,15.9459,15.918,15.918,25800.0
2013-02-13 11:30:00,22.85,22.89,22.85,22.89,13500.0,15.918,15.9459,15.918,15.9459,13500.0
2013-02-13 12:00:00,22.89,22.93,22.89,22.89,9600.0,15.9459,15.9737,15.9459,15.9459,9600.0
2013-02-13 12:30:00,22.89,22.94,22.89,22.92,5300.0,15.9459,15.9807,15.9459,15.9668,5300.0
2013-02-13 13:00:00,22.92,22.92,22.86,22.91,11300.0,15.9668,15.9668,15.925,15.9598,11300.0
2013-02-13 13:30:00,22.9,22.91,22.87,22.87,7300.0,15.9528,15.9598,15.9319,15.9319,7300.0
2013-02-13 14:00:00,22.88,22.88,22.78,22.79,13700.0,15.9389,15.9389,15.8692,15.8762,13700.0
2013-02-13 14:30:00,22.78,22.78,22.72,22.76,11400.0,15.8692,15.8692,15.8274,15.8553,11400.0
2013-02-13 15:00:00,22.76,22.81,22.75,22.78,24900.0,15.8553,15.8901,15.8483,15.8692,24900.0
2013-02-13 15:30:00,22.78,22.82,22.71,22.81,88200.0,15.8692,15.8971,15.8205,15.8901,88200.0
2013-02-14 09:30:00,22.74,22.97,22.74,22.78,21800.0,15.8414,16.0016,15.8414,15.8692,21800.0
2013-02-14 10:00:00,22.79,22.82,22.77,22.82,6800.0,15.8762,15.8971,15.8623,15.8971,6800.0
2013-02-14 10:30:00,22.81,22.92,22.81,22.88,7600.0,15.8901,15.9668,15.8901,15.9389,7600.0
2013-02-14 11:00:00,22.89,22.89,22.83,22.83,5900.0,15.9459,15.9459,15.9041,15.9041,5900.0
2013-02-14 11:30:00,22.84,22.86,22.8,22.81,9000.0,15.911,15.925,15.8832,15.8901,9000.0
2013-02-14 12:00:00,22.8,22.81,22.77,22.78,2400.0,15.8832,15.8901,15.8623,15.8692,2400.0
2013-02-14 12:30:00,22.78,22.8,22.75,22.77,19500.0,15.8692,15.8832,15.8483,15.8623,19500.0
2013-02-14 13:00:00,22.78,22.8,22.73,22.76,7500.0,15.8692,15.8832,15.8344,15.8553,7500.0
2013-02-14 13:30:00,22.75,22.79,22.74,22.77,5700.0,15.8483,15.8762,15.8414,15.8623,5700.0
2013-02-14 14:00:00,22.77,22.8,22.76,22.78,8200.0,15.8623,15.8832,15.8553,15.8692,8200.0
2013-02-14 14:30:00,22.78,22.78,22.76,22.77,4700.0,15.8692,15.8692,15.8553,15.8623,4700.0
2013-02-14 15:00:00,22.77,22.81,22.76,22.77,26900.0,15.8623,15.8901,15.8553,15.8623,26900.0
2013-02-14 15:30:00,22.77,22.77,22.66,22.67,96600.0,15.8623,15.8623,15.7856,15.7926,96600.0
2013-02-15 09:30:00,22.8,22.8,22.55,22.6,74500.0,15.8832,15.8832,15.709,15.7438,74500.0
2013-02-15 10:00:00,22.61,22.69,22.59,22.67,13900.0,15.7508,15.8065,15.7369,15.7926,13900.0
2013-02-15 10:30:00,22.68,22.68,22.58,22.63,11500.0,15.7996,15.7996,15.7299,15.7647,11500.0
2013-02-15 11:00:00,22.65,22.68,22.58,22.58,12700.0,15.7787,15.7996,15.7299,15.7299,12700.0
2013-02-15 11:30:00,22.58,22.61,22.55,22.58,8200.0,15.7299,15.7508,15.709,15.7299,8200.0
2013-02-15 12:00:00,22.58,22.6,22.5,22.53,13400.0,15.7299,15.7438,15.6742,15.6951,13400.0
2013-02-15 12:30:00,22.54,22.59,22.54,22.58,3600.0,15.702,15.7369,15.702,15.7299,3600.0
2013-02-15 13:00:00,22.59,22.68,22.59,22.67,8500.0,15.7369,15.7996,15.7369,15.7926,8500.0
2013-02-15 13:30:00,22.65,22.68,22.64,22.64,4500.0,15.7787,15.7996,15.7717,15.7717,4500.0
2013-02-15 14:00:00,22.66,22.67,22.6,22.6,12100.0,15.7856,15.7926,15.7438,15.7438,12100.0
2013-02-15 14:30:00,22.61,22.62,22.52,22.57,9100.0,15.7508,15.7578,15.6881,15.7229,9100.0
2013-02-15 15:00:00,22.57,22.62,22.57,22.62,23700.0,15.7229,15.7578,15.7229,15.7578,23700.0
2013-02-15 15:30:00,22.62,22.76,22.62,22.64,144500.0,15.7578,15.8553,15.7578,15.7717,144500.0
2013-02-19 09:30:00,22.75,23.0,22.69,22.99,35100.0,15.8483,16.0225,15.8065,16.0155,35100.0
2013-02-19 10:00:00,22.98,22.99,22.87,22.95,22200.0,16.0086,16.0155,15.9319,15.9877,22200.0
2013-02-19 10:30:00,22.95,22.99,22.92,22.99,26300.0,15.9877,16.0155,15.9668,16.0155,26300.0
2013-02-19 11:00:00,22.98,22.99,22.95,22.98,22000.0,16.0086,16.0155,15.9877,16.0086,22000.0
2013-02-19 11:30:00,22.98,22.99,22.87,22.96,15600.0,16.0086,16.0155,15.9319,15.9946,15600.0
2013-02-19 12:00:00,22.95,22.97,22.87,22.87,11800.0,15.9877,16.0016,15.9319,15.9319,11800.0
2013-02-19 12:30:00,22.87,22.94,22.87,22.93,17500.0,15.9319,15.9807,15.9319,15.9737,17500.0
2013-02-19 13:00:00,22.93,22.98,22.92,22.93,17000.0,15.9737,16.0086,15.9668,15.9737,17000.0
2013-02-19 13:30:00,22.93,23.0,22.93,23.0,20300.0,15.9737,16.0225,15.9737,16.0225,20300.0
2013-02-19 14:00:00,23.0,23.09,22.99,23.07,26500.0,16.0225,16.0852,16.0155,16.0713,26500.0
2013-02-19 14:30:00,23.07,23.09,23.02,23.03,27400.0,16.0713,16.0852,16.0364,16.0434,27400.0
2013-02-19 15:00:00,23.03,23.04,22.98,23.0,24800.0,16.0434,16.0504,16.0086,16.0225,24800.0
2013-02-19 15:30:00,23.0,23.01,22.92,22.99,87000.0,16.0225,16.0295,15.9668,16.0155,87000.0
2013-02-20 09:30:00,22.95,23.12,22.95,23.01,31000.0,15.9877,16.1061,15.9877,16.0295,31000.0
2013-02-20 10:00:00,23.01,23.09,23.0,23.07,23500.0,16.0295,16.0852,16.0225,16.0713,23500.0
2013-02-20 10:30:00,23.07,23.07,22.94,22.99,24100.0,16.0713,16.0713,15.9807,16.0155,24100.0
2013-02-20 11:00:00,22.99,22.99,22.91,22.95,24800.0,16.0155,16.0155,15.9598,15.9877,24800.0
2013-02-20 11:30:00,22.96,22.99,22.93,22.95,20700.0,15.9946,16.0155,15.9737,15.9877,20700.0
2013-02-20 12:00:00,22.94,22.98,22.91,22.94,14100.0,15.9807,16.0086,15.9598,15.9807,14100.0
2013-02-20 12:30:00,22.92,22.98,22.91,22.93,15200.0,15.9668,16.0086,15.9598,15.9737,15200.0
2013-02-20 13:00:00,22.92,22.92,22.86,22.88,13800.0,15.9668,15.9668,15.925,15.9389,13800.0
2013-02-20 13:30:00,22.87,22.9,22.84,22.89,10600.0,15.9319,15.9528,15.911,15.9459,10600.0
2013-02-20 14:00:00,22.88,22.95,22.86,22.89,19400.0,15.9389,15.9877,15.925,15.9459,19400.0
2013-02-20 14:30:00,22.89,22.91,22.75,22.81,18800.0,15.9459,15.9598,15.8483,15.8901,18800.0
2013-02-20 15:00:00,22.8,22.8,22.65,22.69,42500.0,15.8832,15.8832,15.7787,15.8065,42500.0
2013-02-20 15:30:00,22.67,22.69,22.51,22.53,105800.0,15.7926,15.8065,15.6811,15.6951,105800.0
2013-02-21 09:30:00,22.49,22.59,22.31,22.57,19600.0,15.6672,15.7369,15.5418,15.7229,19600.0
2013-02-21 10:00:00,22.51,22.67,22.43,22.65,12300.0,15.6811,15.7926,15.6254,15.7787,12300.0
2013-02-21 10:30:00,22.65,22.67,22.41,22.44,12400.0,15.7787,15.7926,15.6115,15.6324,12400.0
2013-02-21 11:00:00,22.46,22.47,22.3,22.35,14500.0,15.6463,15.6533,15.5348,15.5697,14500.0
2013-02-21 11:30:00,22.34,22.49,22.34,22.49,21500.0,15.5627,15.6672,15.5627,15.6672,21500.0
2013-02-21 12:00:00,22.49,22.49,22.33,22.39,9800.0,15.6672,15.6672,15.5557,15.5975,9800.0
2013-02-21 12:30:00,22.39,22.41,22.33,22.4,18200.0,15.5975,15.6115,15.5557,15.6045,18200.0
2013-02-21 13:00:00,22.4,22.44,22.37,22.4,14900.0,15.6045,15.6324,15.5836,15.6045,14900.0
2013-02-21 13:30:00,22.41,22.42,22.34,22.34,9500.0,15.6115,15.6184,15.5627,15.5627,9500.0
2013-02-21 14:00:00,22.34,22.35,22.29,22.29,38800.0,15.5627,15.5697,15.5279,15.5279,38800.0
2013-02-21 14:30:00,22.29,22.4,22.29,22.39,37100.0,15.5279,15.6045,15.5279,15.5975,37100.0
2013-02-21 15:00:00,22.39,22.52,22.35,22.52,28300.0,15.5975,15.6881,15.5697,15.6881,28300.0
2013-02-21 15:30:00,22.51,22.51,22.41,22.41,86600.0,15.6811,15.6811,15.6115,15.6115,86600.0
2013-02-22 09:30:00,22.59,22.59,22.46,22.53,28300.0,15.7369,15.7369,15.6463,15.6951,28300.0
2013-02-22 10:00:00,22.54,22.64,22.52,22.64,12000.0,15.702,15.7717,15.6881,15.7717,12000.0
2013-02-22 10:30:00,22.62,22.63,22.58,22.58,8400.0,15.7578,15.7647,15.7299,15.7299,8400.0
2013-02-22 11:00:00,22.55,22.65,22.51,22.63,20500.0,15.709,15.7787,15.6811,15.7647,20500.0
2013-02-22 11:30:00,22.62,22.66,22.59,22.61,7600.0,15.7578,15.7856,15.7369,15.7508,7600.0
2013-02-22 12:00:00,22.6,22.6,22.54,22.54,10200.0,15.7438,15.7438,15.702,15.702,10200.0
2013-02-22 12:30:00,22.53,22.6,22.52,22.57,13800.0,15.6951,15.7438,15.6881,15.7229,13800.0
2013-02-22 13:00:00,22.58,22.6,22.56,22.58,10300.0,15.7299,15.7438,15.716,15.7299,10300.0
2013-02-22 13:30:00,22.59,22.62,22.57,22.59,7700.0,15.7369,15.7578,15.7229,15.7369,7700.0
2013-02-22 14:00:00,22.59,22.61,22.57,22.57,12100.0,15.7369,15.7508,15.7229,15.7229,12100.0
2013-02-22 14:30:00,22.57,22.6,22.55,22.57,13800.0,15.7229,15.7438,15.709,15.7229,13800.0
2013-02-22 15:00:00,22.58,22.64,22.58,22.63,28100.0,15.7299,15.7717,15.7299,15.7647,28100.0
2013-02-22 15:30:00,22.64,22.72,22.64,22.71,56900.0,15.7717,15.8274,15.7717,15.8205,56900.0
2013-02-25 09:30:00,22.88,22.88,22.75,22.83,13300.0,15.9389,15.9389,15.8483,15.9041,13300.0
2013-02-25 10:00:00,22.84,22.86,22.61,22.61,51200.0,15.911,15.925,15.7508,15.7508,51200.0
2013-02-25 10:30:00,22.6,22.84,22.6,22.76,26700.0,15.7438,15.911,15.7438,15.8553,26700.0
2013-02-25 11:00:00,22.76,22.81,22.71,22.76,33000.0,15.8553,15.8901,15.8205,15.8553,33000.0
2013-02-25 11:30:00,22.75,22.79,22.61,22.64,24700.0,15.8483,15.8762,15.7508,15.7717,24700.0
2013-02-25 12:00:00,22.64,22.64,22.58,22.6,34200.0,15.7717,15.7717,15.7299,15.7438,34200.0
2013-02-25 12:30:00,22.6,22.61,22.55,22.6,19900.0,15.7438,15.7508,15.709,15.7438,19900.0
2013-02-25 13:00:00,22.6,22.64,22.54,22.59,19700.0,15.7438,15.7717,15.702,15.7369,19700.0
2013-02-25 13:30:00,22.59,22.6,22.52,22.56,27200.0,15.7369,15.7438,15.6881,15.716,27200.0
2013-02-25 14:00:00,22.55,22.58,22.46,22.57,26900.0,15.709,15.7299,15.6463,15.7229,26900.0
2013-02-25 14:30:00,22.57,22.6,22.5,22.54,33400.0,15.7229,15.7438,15.6742,15.702,33400.0
2013-02-25 15:00:00,22.54,22.59,22.43,22.52,318400.0,15.702,15.7369,15.6254,15.6881,318400.0
2013-02-25 15:30:00,22.52,22.54,22.16,22.22,148800.0,15.6881,15.702,15.4373,15.4791,148800.0
2013-02-26 09:30:00,22.35,22.45,22.23,22.34,18300.0,15.5697,15.6393,15.4861,15.5627,18300.0
2013-02-26 10:00:00,22.32,22.39,22.05,22.11,25200.0,15.5488,15.5975,15.3607,15.4025,25200.0
2013-02-26 10:30:00,22.07,22.23,22.05,22.21,34100.0,15.3746,15.4861,15.3607,15.4721,34100.0
2013-02-26 11:00:00,22.21,22.21,22.06,22.12,10600.0,15.4721,15.4721,15.3677,15.4095,10600.0
2013-02-26 11:30:00,22.14,22.19,22.04,22.1,78700.0,15.4234,15.4582,15.3537,15.3955,78700.0
2013-02-26 12:00:00,22.09,22.19,22.06,22.13,15600.0,15.3886,15.4582,15.3677,15.4164,15600.0
2013-02-26 12:30:00,22.12,22.25,22.11,22.18,18600.0,15.4095,15.5,15.4025,15.4513,18600.0
2013-02-26 13:00:00,22.18,22.22,22.01,22.05,26600.0,15.4513,15.4791,15.3328,15.3607,26600.0
2013-02-26 13:30:00,22.04,22.1,22.03,22.07,10100.0,15.3537,15.3955,15.3468,15.3746,10100.0
2013-02-26 14:00:00,22.07,22.14,22.05,22.14,40800.0,15.3746,15.4234,15.3607,15.4234,40800.0
2013-02-26 14:30:00,22.15,22.17,22.12,22.13,27500.0,15.4304,15.4443,15.4095,15.4164,27500.0
2013-02-26 15:00:00,22.13,22.15,22.08,22.13,38000.0,15.4164,15.4304,15.3816,15.4164,38000.0
2013-02-26 15:30:00,22.13,22.19,22.1,22.1,95800.0,15.4164,15.4582,15.3955,15.3955,95800.0
2013-02-27 09:30:00,22.1,22.33,22.1,22.29,44600.0,15.3955,15.5557,15.3955,15.5279,44600.0
2013-02-27 10:00:00,22.3,22.36,22.21,22.28,18800.0,15.5348,15.5766,15.4721,15.5209,18800.0
2013-02-27 10:30:00,22.28,22.36,22.2,22.25,19100.0,15.5209,15.5766,15.4652,15.5,19100.0
2013-02-27 11:00:00,22.24,22.33,22.24,22.32,16300.0,15.493,15.5557,15.493,15.5488,16300.0
2013-02-27 11:30:00,22.31,22.35,22.26,22.32,16400.0,15.5418,15.5697,15.507,15.5488,16400.0
2013-02-27 12:00:00,22.31,22.36,22.3,22.34,11900.0,15.5418,15.5766,15.5348,15.5627,11900.0
2013-02-27 12:30:00,22.35,22.36,22.21,22.21,27600.0,15.5697,15.5766,15.4721,15.4721,27600.0
2013-02-27 13:00:00,22.21,22.26,22.21,22.25,14100.0,15.4721,15.507,15.4721,15.5,14100.0
2013-02-27 13:30:00,22.24,22.28,22.24,22.27,18100.0,15.493,15.5209,15.493,15.5139,18100.0
2013-02-27 14:00:00,22.28,22.38,22.27,22.36,26100.0,15.5209,15.5906,15.5139,15.5766,26100.0
2013-02-27 14:30:00,22.36,22.37,22.29,22.37,24000.0,15.5766,15.5836,15.5279,15.5836,24000.0
2013-02-27 15:00:00,22.37,22.37,22.27,22.28,39400.0,15.5836,15.5836,15.5139,15.5209,39400.0
2013-02-27 15:30:00,22.28,22.32,22.21,22.22,94700.0,15.5209,15.5488,15.4721,15.4791,94700.0
2013-02-28 09:30:00,22.22,22.34,22.13,22.2,19000.0,15.4791,15.5627,15.4164,15.4652,19000.0
2013-02-28 10:00:00,22.25,22.29,22.16,22.24,11900.0,15.5,15.5279,15.4373,15.493,11900.0
2013-02-28 10:30:00,22.26,22.26,22.17,22.18,5900.0,15.507,15.507,15.4443,15.4513,5900.0
2013-02-28 11:00:00,22.19,22.28,22.19,22.25,12500.0,15.4582,15.5209,15.4582,15.5,12500.0
2013-02-28 11:30:00,22.25,22.29,22.22,22.28,7300.0,15.5,15.5279,15.4791,15.5209,7300.0
2013-02-28 12:00:00,22.28,22.3,22.25,22.3,6800.0,15.5209,15.5348,15.5,15.5348,6800.0
2013-02-28 12:30:00,22.28,22.32,22.27,22.31,7700.0,15.5209,15.5488,15.5139,15.5418,7700.0
2013-02-28 13:00:00,22.31,22.34,22.25,22.33,20900.0,15.5418,15.5627,15.5,15.5557,20900.0
2013-02-28 13:30:00,22.33,22.33,22.23,22.26,21800.0,15.5557,15.5557,15.4861,15.507,21800.0
2013-02-28 14:00:00,22.27,22.27,22.23,22.24,44100.0,15.5139,15.5139,15.4861,15.493,44100.0
2013-02-28 14:30:00,22.23,22.24,22.19,22.21,31500.0,15.4861,15.493,15.4582,15.4721,31500.0
2013-02-28 15:00:00,22.21,22.21,22.13,22.15,47200.0,15.4721,15.4721,15.4164,15.4304,47200.0
2013-02-28 15:30:00,22.16,22.17,22.01,22.01,137700.0,15.4373,15.4443,15.3328,15.3328,137700.0
2013-03-01 09:30:00,21.95,22.22,21.82,21.97,107800.0,15.291,15.4791,15.2005,15.305,107800.0
2013-03-01 10:00:00,21.98,22.1,21.84,21.93,74300.0,15.3119,15.3955,15.2144,15.2771,74300.0
2013-03-01 10:30:00,21.94,22.09,21.94,22.06,99000.0,15.2841,15.3886,15.2841,15.3677,99000.0
2013-03-01 11:00:00,22.05,22.13,22.04,22.04,54800.0,15.3607,15.4164,15.3537,15.3537,54800.0
2013-03-01 11:30:00,22.05,22.11,21.94,22.08,40800.0,15.3607,15.4025,15.2841,15.3816,40800.0
2013-03-01 12:00:00,22.09,22.25,22.09,22.24,46900.0,15.3886,15.5,15.3886,15.493,46900.0
2013-03-01 12:30:00,22.24,22.31,22.21,22.3,41200.0,15.493,15.5418,15.4721,15.5348,41200.0
2013-03-01 13:00:00,22.28,22.38,22.28,22.38,33000.0,15.5209,15.5906,15.5209,15.5906,33000.0
2013-03-01 13:30:00,22.38,22.39,22.28,22.33,34000.0,15.5906,15.5975,15.5209,15.5557,34000.0
2013-03-01 14:00:00,22.36,22.48,22.36,22.38,29000.0,15.5766,15.6602,15.5766,15.5906,29000.0
2013-03-01 14:30:00,22.38,22.48,22.38,22.47,65700.0,15.5906,15.6602,15.5906,15.6533,65700.0
2013-03-01 15:00:00,22.47,22.51,22.41,22.49,71500.0,15.6533,15.6811,15.6115,15.6672,71500.0
2013-03-01 15:30:00,22.48,22.6,22.47,22.51,129300.0,15.6602,15.7438,15.6533,15.6811,129300.0
2013-03-04 09:30:00,22.4,22.64,22.39,22.62,27200.0,15.6045,15.7717,15.5975,15.7578,27200.0
2013-03-04 10:00:00,22.61,22.66,22.51,22.55,13800.0,15.7508,15.7856,15.6811,15.709,13800.0
2013-03-04 10:30:00,22.55,22.66,22.49,22.54,18000.0,15.709,15.7856,15.6672,15.702,18000.0
2013-03-04 11:00:00,22.54,22.67,22.51,22.6,24600.0,15.702,15.7926,15.6811,15.7438,24600.0
2013-03-04 11:30:00,22.61,22.63,22.54,22.56,14900.0,15.7508,15.7647,15.702,15.716,14900.0
2013-03-04 12:00:00,22.55,22.56,22.36,22.36,16200.0,15.709,15.716,15.5766,15.5766,16200.0
2013-03-04 12:30:00,22.35,22.45,22.35,22.45,21100.0,15.5697,15.6393,15.5697,15.6393,21100.0
2013-03-04 13:00:00,22.45,22.49,22.37,22.47,21100.0,15.6393,15.6672,15.5836,15.6533,21100.0
2013-03-04 13:30:00,22.5,22.55,22.48,22.5,12200.0,15.6742,15.709,15.6602,15.6742,12200.0
2013-03-04 14:00:00,22.51,22.58,22.47,22.58,18500.0,15.6811,15.7299,15.6533,15.7299,18500.0
2013-03-04 14:30:00,22.58,22.66,22.53,22.63,22500.0,15.7299,15.7856,15.6951,15.7647,22500.0
2013-03-04 15:00:00,22.62,22.64,22.57,22.6,25900.0,15.7578,15.7717,15.7229,15.7438,25900.0
2013-03-04 15:30:00,22.61,22.67,22.6,22.65,69300.0,15.7508,15.7926,15.7438,15.7787,69300.0
2013-03-05 09:30:00,22.77,23.04,22.75,23.01,39800.0,15.8623,16.0504,15.8483,16.0295,39800.0
2013-03-05 10:00:00,23.01,23.08,22.92,23.0,36900.0,16.0295,16.0782,15.9668,16.0225,36900.0
2013-03-05 10:30:00,22.99,23.05,22.94,22.94,25500.0,16.0155,16.0573,15.9807,15.9807,25500.0
2013-03-05 11:00:00,22.95,23.03,22.89,23.01,24100.0,15.9877,16.0434,15.9459,16.0295,24100.0
2013-03-05 11:30:00,23.01,23.04,22.9,22.91,16300.0,16.0295,16.0504,15.9528,15.9598,16300.0
2013-03-05 12:00:00,22.9,22.9,22.76,22.84,24700.0,15.9528,15.9528,15.8553,15.911,24700.0
2013-03-05 12:30:00,22.84,22.9,22.81,22.89,28200.0,15.911,15.9528,15.8901,15.9459,28200.0
2013-03-05 13:00:00,22.86,22.87,22.8,22.85,21100.0,15.925,15.9319,15.8832,15.918,21100.0
2013-03-05 13:30:00,22.86,22.97,22.86,22.9,11800.0,15.925,16.0016,15.925,15.9528,11800.0
2013-03-05 14:00:00,22.91,22.93,22.83,22.83,12900.0,15.9598,15.9737,15.9041,15.9041,12900.0
2013-03-05 14:30:00,22.83,22.91,22.81,22.85,21200.0,15.9041,15.9598,15.8901,15.918,21200.0
2013-03-05 15:00:00,22.84,22.87,22.82,22.83,20000.0,15.911,15.9319,15.8971,15.9041,20000.0
2013-03-05 15:30:00,22.83,22.92,22.82,22.88,83500.0,15.9041,15.9668,15.8971,15.9389,83500.0
2013-03-06 09:30:00,22.94,23.1,22.94,23.05,35900.0,15.9807,16.0921,15.9807,16.0573,35900.0
2013-03-06 10:00:00,23.04,23.16,23.02,23.06,39100.0,16.0504,16.1339,16.0364,16.0643,39100.0
2013-03-06 10:30:00,23.06,23.07,22.94,23.01,54100.0,16.0643,16.0713,15.9807,16.0295,54100.0
2013-03-06 11:00:00,23.0,23.05,22.97,22.98,34600.0,16.0225,16.0573,16.0016,16.0086,34600.0
2013-03-06 11:30:00,23.0,23.07,22.98,23.0,32100.0,16.0225,16.0713,16.0086,16.0225,32100.0
2013-03-06 12:00:00,23.0,23.0,22.89,22.89,29400.0,16.0225,16.0225,15.9459,15.9459,29400.0
2013-03-06 12:30:00,22.9,22.96,22.85,22.85,27000.0,15.9528,15.9946,15.918,15.918,27000.0
2013-03-06 13:00:00,22.86,22.89,22.84,22.86,24800.0,15.925,15.9459,15.911,15.925,24800.0
2013-03-06 13:30:00,22.86,22.9,22.83,22.89,24700.0,15.925,15.9528,15.9041,15.9459,24700.0
2013-03-06 14:00:00,22.9,22.96,22.87,22.95,30800.0,15.9528,15.9946,15.9319,15.9877,30800.0
2013-03-06 14:30:00,22.94,23.02,22.93,23.01,23300.0,15.9807,16.0364,15.9737,16.0295,23300.0
2013-03-06 15:00:00,23.01,23.03,22.94,23.02,30000.0,16.0295,16.0434,15.9807,16.0364,30000.0
2013-03-06 15:30:00,23.01,23.05,22.97,23.04,78400.0,16.0295,16.0573,16.0016,16.0504,78400.0
2013-03-07 09:30:00,23.08,23.24,23.05,23.2,25200.0,16.0782,16.1897,16.0573,16.1618,25200.0
2013-03-07 10:00:00,23.24,23.24,23.15,23.16,12200.0,16.1897,16.1897,16.127,16.1339,12200.0
2013-03-07 10:30:00,23.19,23.23,23.17,23.21,11900.0,16.1548,16.1827,16.1409,16.1688,11900.0
2013-03-07 11:00:00,23.21,23.35,23.21,23.34,52000.0,16.1688,16.2663,16.1688,16.2593,52000.0
2013-03-07 11:30:00,23.34,23.38,23.28,23.28,38300.0,16.2593,16.2872,16.2175,16.2175,38300.0
2013-03-07 12:00:00,23.29,23.32,23.25,23.31,11700.0,16.2245,16.2454,16.1966,16.2384,11700.0
2013-03-07 12:30:00,23.32,23.33,23.26,23.32,9700.0,16.2454,16.2524,16.2036,16.2454,9700.0
2013-03-07 13:00:00,23.32,23.33,23.26,23.31,13500.0,16.2454,16.2524,16.2036,16.2384,13500.0
2013-03-07 13:30:00,23.32,23.32,23.27,23.31,12800.0,16.2454,16.2454,16.2106,16.2384,12800.0
2013-03-07 14:00:00,23.31,23.34,23.25,23.34,18800.0,16.2384,16.2593,16.1966,16.2593,18800.0
2013-03-07 14:30:00,23.33,23.34,23.27,23.3,18900.0,16.2524,16.2593,16.2106,16.2315,18900.0
2013-03-07 15:00:00,23.31,23.35,23.31,23.33,24500.0,16.2384,16.2663,16.2384,16.2524,24500.0
2013-03-07 15:30:00,23.33,23.37,23.28,23.37,69500.0,16.2524,16.2802,16.2175,16.2802,69500.0
2013-03-08 09:30:00,23.56,23.59,23.34,23.4,32800.0,16.4126,16.4335,16.2593,16.3011,32800.0
2013-03-08 10:00:00,23.39,23.42,23.32,23.36,11400.0,16.2942,16.3151,16.2454,16.2733,11400.0
2013-03-08 10:30:00,23.35,23.37,23.19,23.21,19600.0,16.2663,16.2802,16.1548,16.1688,19600.0
2013-03-08 11:00:00,23.23,23.38,23.22,23.37,16600.0,16.1827,16.2872,16.1757,16.2802,16600.0
2013-03-08 11:30:00,23.35,23.4,23.34,23.36,8800.0,16.2663,16.3011,16.2593,16.2733,8800.0
2013-03-08 12:00:00,23.37,23.39,23.32,23.34,10100.0,16.2802,16.2942,16.2454,16.2593,10100.0
2013-03-08 12:30:00,23.32,23.34,23.3,23.31,10400.0,16.2454,16.2593,16.2315,16.2384,10400.0
2013-03-08 13:00:00,23.33,23.35,23.31,23.33,9100.0,16.2524,16.2663,16.2384,16.2524,9100.0
2013-03-08 13:30:00,23.33,23.35,23.25,23.25,13000.0,16.2524,16.2663,16.1966,16.1966,13000.0
2013-03-08 14:00:00,23.26,23.28,23.22,23.26,18100.0,16.2036,16.2175,16.1757,16.2036,18100.0
2013-03-08 14:30:00,23.25,23.27,23.18,23.26,20500.0,16.1966,16.2106,16.1479,16.2036,20500.0
2013-03-08 15:00:00,23.26,23.34,23.23,23.32,25000.0,16.2036,16.2593,16.1827,16.2454,25000.0
2013-03-08 15:30:00,23.32,23.35,23.29,23.34,48900.0,16.2454,16.2663,16.2245,16.2593,48900.0
2013-03-11 09:30:00,23.33,23.4,23.18,23.35,9000.0,16.2524,16.3011,16.1479,16.2663,9000.0
2013-03-11 10:00:00,23.37,23.38,23.31,23.32,5700.0,16.2802,16.2872,16.2384,16.2454,5700.0
2013-03-11 10:30:00,23.33,23.39,23.3,23.31,11400.0,16.2524,16.2942,16.2315,16.2384,11400.0
2013-03-11 11:00:00,23.32,23.44,23.29,23.43,11200.0,16.2454,16.329,16.2245,16.322,11200.0
2013-03-11 11:30:00,23.42,23.45,23.4,23.41,7900.0,16.3151,16.336,16.3011,16.3081,7900.0
2013-03-11 12:00:00,23.4,23.45,23.39,23.4,10300.0,16.3011,16.336,16.2942,16.3011,10300.0
2013-03-11 12:30:00,23.39,23.43,23.38,23.43,6300.0,16.2942,16.322,16.2872,16.322,6300.0
2013-03-11 13:00:00,23.42,23.49,23.42,23.47,7700.0,16.3151,16.3638,16.3151,16.3499,7700.0
2013-03-11 13:30:00,23.49,23.52,23.49,23.49,5700.0,16.3638,16.3847,16.3638,16.3638,5700.0
2013-03-11 14:00:00,23.49,23.49,23.47,23.48,7800.0,16.3638,16.3638,16.3499,16.3569,7800.0
2013-03-11 14:30:00,23.48,23.49,23.45,23.48,14700.0,16.3569,16.3638,16.336,16.3569,14700.0
2013-03-11 15:00:00,23.48,23.5,23.45,23.45,24300.0,16.3569,16.3708,16.336,16.336,24300.0
2013-03-11 15:30:00,23.45,23.48,23.39,23.44,58100.0,16.336,16.3569,16.2942,16.329,58100.0
2013-03-12 09:30:00,23.45,23.46,23.33,23.44,10500.0,16.336,16.3429,16.2524,16.329,10500.0
2013-03-12 10:00:00,23.45,23.55,23.41,23.49,21500.0,16.336,16.4056,16.3081,16.3638,21500.0
2013-03-12 10:30:00,23.5,23.55,23.44,23.45,15400.0,16.3708,16.4056,16.329,16.336,15400.0
2013-03-12 11:00:00,23.45,23.46,23.32,23.4,25800.0,16.336,16.3429,16.2454,16.3011,25800.0
2013-03-12 11:30:00,23.39,23.46,23.38,23.45,10000.0,16.2942,16.3429,16.2872,16.336,10000.0
2013-03-12 12:00:00,23.44,23.48,23.39,23.43,6000.0,16.329,16.3569,16.2942,16.322,6000.0
2013-03-12 12:30:00,23.42,23.48,23.41,23.47,18800.0,16.3151,16.3569,16.3081,16.3499,18800.0
2013-03-12 13:00:00,23.46,23.49,23.41,23.46,25000.0,16.3429,16.3638,16.3081,16.3429,25000.0
2013-03-12 13:30:00,23.45,23.52,23.42,23.42,17200.0,16.336,16.3847,16.3151,16.3151,17200.0
2013-03-12 14:00:00,23.42,23.45,23.37,23.41,18500.0,16.3151,16.336,16.2802,16.3081,18500.0
2013-03-12 14:30:00,23.41,23.49,23.4,23.46,26600.0,16.3081,16.3638,16.3011,16.3429,26600.0
2013-03-12 15:00:00,23.44,23.5,23.41,23.43,34700.0,16.329,16.3708,16.3081,16.322,34700.0
2013-03-12 15:30:00,23.45,23.47,23.4,23.44,83500.0,16.336,16.3499,16.3011,16.329,83500.0
2013-03-13 09:30:00,23.48,23.56,23.45,23.52,13000.0,16.3569,16.4126,16.336,16.3847,13000.0
2013-03-13 10:00:00,23.53,23.57,23.48,23.55,10800.0,16.3917,16.4196,16.3569,16.4056,10800.0
2013-03-13 10:30:00,23.55,23.6,23.52,23.6,15500.0,16.4056,16.4405,16.3847,16.4405,15500.0
2013-03-13 11:00:00,23.62,23.62,23.58,23.58,18600.0,16.4544,16.4544,16.4265,16.4265,18600.0
2013-03-13 11:30:00,23.59,23.61,23.57,23.58,16500.0,16.4335,16.4474,16.4196,16.4265,16500.0
2013-03-13 12:00:00,23.58,23.65,23.58,23.64,14900.0,16.4265,16.4753,16.4265,16.4683,14900.0
2013-03-13 12:30:00,23.65,23.71,23.64,23.64,14600.0,16.4753,16.5171,16.4683,16.4683,14600.0
2013-03-13 13:00:00,23.64,23.65,23.61,23.64,13400.0,16.4683,16.4753,16.4474,16.4683,13400.0
2013-03-13 13:30:00,23.64,23.7,23.64,23.7,12400.0,16.4683,16.5101,16.4683,16.5101,12400.0
2013-03-13 14:00:00,23.69,23.75,23.69,23.74,16500.0,16.5032,16.545,16.5032,16.538,16500.0
2013-03-13 14:30:00,23.74,23.75,23.71,23.71,19900.0,16.538,16.545,16.5171,16.5171,19900.0
2013-03-13 15:00:00,23.71,23.72,23.65,23.7,30500.0,16.5171,16.5241,16.4753,16.5101,30500.0
2013-03-13 15:30:00,23.69,23.73,23.68,23.7,43300.0,16.5032,16.531,16.4962,16.5101,43300.0
2013-03-14 09:30:00,23.83,23.99,23.78,23.96,49700.0,16.6007,16.7122,16.5659,16.6913,49700.0
2013-03-14 10:00:00,23.96,23.99,23.91,23.96,27600.0,16.6913,16.7122,16.6564,16.6913,27600.0
2013-03-14 10:30:00,23.97,24.0,23.92,23.97,25100.0,16.6982,16.7191,16.6634,16.6982,25100.0
2013-03-14 11:00:00,23.97,24.0,23.96,23.99,35500.0,16.6982,16.7191,16.6913,16.7122,35500.0
2013-03-14 11:30:00,23.98,24.14,23.98,24.12,51000.0,16.7052,16.8166,16.7052,16.8027,51000.0
2013-03-14 12:00:00,24.12,24.12,24.09,24.09,17500.0,16.8027,16.8027,16.7818,16.7818,17500.0
2013-03-14 12:30:00,24.09,24.1,24.02,24.07,16200.0,16.7818,16.7888,16.733,16.7679,16200.0
2013-03-14 13:00:00,24.07,24.11,24.06,24.1,25000.0,16.7679,16.7957,16.7609,16.7888,25000.0
2013-03-14 13:30:00,24.09,24.13,24.08,24.11,24900.0,16.7818,16.8097,16.7748,16.7957,24900.0
2013-03-14 14:00:00,24.12,24.2,24.11,24.13,38000.0,16.8027,16.8584,16.7957,16.8097,38000.0
2013-03-14 14:30:00,24.13,24.18,24.12,24.18,41200.0,16.8097,16.8445,16.8027,16.8445,41200.0
2013-03-14 15:00:00,24.18,24.21,24.14,24.14,43600.0,16.8445,16.8654,16.8166,16.8166,43600.0
2013-03-14 15:30:00,24.14,24.35,24.14,24.33,174300.0,16.8166,16.9629,16.8166,16.949,174300.0
2013-03-15 09:30:00,24.25,24.37,24.08,24.29,250200.0,16.8933,16.9769,16.7748,16.9211,250200.0
2013-03-15 10:00:00,24.29,24.39,24.22,24.36,34800.0,16.9211,16.9908,16.8724,16.9699,34800.0
2013-03-15 10:30:00,24.36,24.47,24.36,24.44,35500.0,16.9699,17.0465,16.9699,17.0256,35500.0
2013-03-15 11:00:00,24.44,24.54,24.44,24.53,32600.0,17.0256,17.0953,17.0256,17.0883,32600.0
2013-03-15 11:30:00,24.54,24.54,24.51,24.52,22600.0,17.0953,17.0953,17.0744,17.0814,22600.0
2013-03-15 12:00:00,24.52,24.57,24.48,24.57,29500.0,17.0814,17.1162,17.0535,17.1162,29500.0
2013-03-15 12:30:00,24.57,24.62,24.55,24.62,27200.0,17.1162,17.151,17.1023,17.151,27200.0
2013-03-15 13:00:00,24.61,24.67,24.61,24.61,31100.0,17.1441,17.1859,17.1441,17.1441,31100.0
2013-03-15 13:30:00,24.61,24.66,24.6,24.66,31700.0,17.1441,17.1789,17.1371,17.1789,31700.0
2013-03-15 14:00:00,24.65,24.67,24.58,24.59,34000.0,17.1719,17.1859,17.1232,17.1301,34000.0
2013-03-15 14:30:00,24.6,24.64,24.55,24.62,35100.0,17.1371,17.165,17.1023,17.151,35100.0
2013-03-15 15:00:00,24.63,24.63,24.42,24.43,62600.0,17.158,17.158,17.0117,17.0187,62600.0
2013-03-15 15:30:00,24.43,24.49,24.42,24.43,129000.0,17.0187,17.0605,17.0117,17.0187,129000.0
2013-03-18 09:30:00,24.09,24.31,24.09,24.28,35000.0,16.7818,16.9351,16.7818,16.9142,35000.0
2013-03-18 10:00:00,24.29,24.3,24.16,24.21,26900.0,16.9211,16.9281,16.8306,16.8654,26900.0
2013-03-18 10:30:00,24.19,24.24,24.16,24.2,37200.0,16.8515,16.8863,16.8306,16.8584,37200.0
2013-03-18 11:00:00,24.18,24.22,24.14,24.21,19300.0,16.8445,16.8724,16.8166,16.8654,19300.0
2013-03-18 11:30:00,24.2,24.22,24.16,24.22,9900.0,16.8584,16.8724,16.8306,16.8724,9900.0
2013-03-18 12:00:00,24.22,24.25,24.12,24.12,35900.0,16.8724,16.8933,16.8027,16.8027,35900.0
2013-03-18 12:30:00,24.13,24.14,24.08,24.13,19100.0,16.8097,16.8166,16.7748,16.8097,19100.0
2013-03-18 13:00:00,24.13,24.13,24.03,24.04,23500.0,16.8097,16.8097,16.74,16.747,23500.0
2013-03-18 13:30:00,24.04,24.05,23.95,23.95,37500.0,16.747,16.7539,16.6843,16.6843,37500.0
2013-03-18 14:00:00,23.96,24.09,23.95,24.09,20200.0,16.6913,16.7818,16.6843,16.7818,20200.0
2013-03-18 14:30:00,24.09,24.1,24.01,24.01,37400.0,16.7818,16.7888,16.7261,16.7261,37400.0
2013-03-18 15:00:00,24.02,24.04,23.91,23.92,40900.0,16.733,16.747,16.6564,16.6634,40900.0
2013-03-18 15:30:00,23.93,23.96,23.87,23.91,91500.0,16.6704,16.6913,16.6286,16.6564,91500.0
2013-03-19 09:30:00,24.01,24.09,23.94,24.03,8000.0,16.7261,16.7818,16.6773,16.74,8000.0
2013-03-19 10:00:00,24.06,24.06,23.96,23.99,11900.0,16.7609,16.7609,16.6913,16.7122,11900.0
2013-03-19 10:30:00,23.95,24.05,23.95,24.02,6700.0,16.6843,16.7539,16.6843,16.733,6700.0
2013-03-19 11:00:00,24.03,24.12,23.99,24.06,15100.0,16.74,16.8027,16.7122,16.7609,15100.0
2013-03-19 11:30:00,24.08,24.09,23.81,23.84,12700.0,16.7748,16.7818,16.5868,16.6077,12700.0
2013-03-19 12:00:00,23.88,24.0,23.73,23.97,15500.0,16.6355,16.7191,16.531,16.6982,15500.0
2013-03-19 12:30:00,23.95,24.03,23.9,23.93,6400.0,16.6843,16.74,16.6495,16.6704,6400.0
2013-03-19 13:00:00,23.93,24.0,23.86,23.88,12600.0,16.6704,16.7191,16.6216,16.6355,12600.0
2013-03-19 13:30:00,23.88,23.91,23.78,23.9,11500.0,16.6355,16.6564,16.5659,16.6495,11500.0
2013-03-19 14:00:00,23.89,23.95,23.81,23.87,22300.0,16.6425,16.6843,16.5868,16.6286,22300.0
2013-03-19 14:30:00,23.89,23.98,23.88,23.92,17600.0,16.6425,16.7052,16.6355,16.6634,17600.0
2013-03-19 15:00:00,23.93,23.96,23.85,23.88,31300.0,16.6704,16.6913,16.6146,16.6355,31300.0
2013-03-19 15:30:00,23.88,24.01,23.86,24.01,60100.0,16.6355,16.7261,16.6216,16.7261,60100.0
2013-03-20 09:30:00,24.14,24.16,24.07,24.08,7200.0,16.8166,16.8306,16.7679,16.7748,7200.0
2013-03-20 10:00:00,24.1,24.19,24.04,24.14,14800.0,16.7888,16.8515,16.747,16.8166,14800.0
2013-03-20 10:30:00,24.15,24.28,24.13,24.26,11300.0,16.8236,16.9142,16.8097,16.9002,11300.0
2013-03-20 11:00:00,24.27,24.28,24.16,24.16,7900.0,16.9072,16.9142,16.8306,16.8306,7900.0
2013-03-20 11:30:00,24.17,24.2,24.1,24.12,7200.0,16.8375,16.8584,16.7888,16.8027,7200.0
2013-03-20 12:00:00,24.11,24.16,24.08,24.13,23400.0,16.7957,16.8306,16.7748,16.8097,23400.0
2013-03-20 12:30:00,24.15,24.15,24.08,24.09,6900.0,16.8236,16.8236,16.7748,16.7818,6900.0
2013-03-20 13:00:00,24.09,24.09,24.03,24.03,9300.0,16.7818,16.7818,16.74,16.74,9300.0
2013-03-20 13:30:00,24.04,24.09,24.02,24.09,11100.0,16.747,16.7818,16.733,16.7818,11100.0
2013-03-20 14:00:00,24.07,24.2,24.04,24.14,13900.0,16.7679,16.8584,16.747,16.8166,13900.0
2013-03-20 14:30:00,24.15,24.2,24.11,24.11,10100.0,16.8236,16.8584,16.7957,16.7957,10100.0
2013-03-20 15:00:00,24.12,24.19,24.12,24.16,11100.0,16.8027,16.8515,16.8027,16.8306,11100.0
2013-03-20 15:30:00,24.16,24.23,24.14,24.21,61300.0,16.8306,16.8793,16.8166,16.8654,61300.0
2013-03-21 09:30:00,24.01,24.23,23.98,24.12,27400.0,16.7261,16.8793,16.7052,16.8027,27400.0
2013-03-21 10:00:00,24.11,24.13,23.91,23.95,15700.0,16.7957,16.8097,16.6564,16.6843,15700.0
2013-03-21 10:30:00,23.95,23.95,23.87,23.95,29800.0,16.6843,16.6843,16.6286,16.6843,29800.0
2013-03-21 11:00:00,23.95,23.98,23.88,23.89,35700.0,16.6843,16.7052,16.6355,16.6425,35700.0
2013-03-21 11:30:00,23.9,23.99,23.9,23.92,13300.0,16.6495,16.7122,16.6495,16.6634,13300.0
2013-03-21 12:00:00,23.92,23.94,23.89,23.91,16700.0,16.6634,16.6773,16.6425,16.6564,16700.0
2013-03-21 12:30:00,23.9,23.91,23.87,23.9,10900.0,16.6495,16.6564,16.6286,16.6495,10900.0
2013-03-21 13:00:00,23.89,23.91,23.8,23.83,10900.0,16.6425,16.6564,16.5798,16.6007,10900.0
2013-03-21 13:30:00,23.82,23.82,23.77,23.79,10200.0,16.5937,16.5937,16.5589,16.5728,10200.0
2013-03-21 14:00:00,23.79,23.86,23.7,23.84,14500.0,16.5728,16.6216,16.5101,16.6077,14500.0
2013-03-21 14:30:00,23.85,23.93,23.85,23.92,12800.0,16.6146,16.6704,16.6146,16.6634,12800.0
2013-03-21 15:00:00,23.91,23.97,23.87,23.92,22000.0,16.6564,16.6982,16.6286,16.6634,22000.0
2013-03-21 15:30:00,23.92,23.93,23.86,23.89,46800.0,16.6634,16.6704,16.6216,16.6425,46800.0
2013-03-22 09:30:00,23.97,23.99,23.84,23.88,36500.0,16.6982,16.7122,16.6077,16.6355,36500.0
2013-03-22 10:00:00,23.89,23.98,23.89,23.98,10800.0,16.6425,16.7052,16.6425,16.7052,10800.0
2013-03-22 10:30:00,23.99,23.99,23.88,23.93,13200.0,16.7122,16.7122,16.6355,16.6704,13200.0
2013-03-22 11:00:00,23.94,23.96,23.9,23.93,13700.0,16.6773,16.6913,16.6495,16.6704,13700.0
2013-03-22 11:30:00,23.95,23.97,23.88,23.91,8300.0,16.6843,16.6982,16.6355,16.6564,8300.0
2013-03-22 12:00:00,23.92,23.93,23.83,23.89,8300.0,16.6634,16.6704,16.6007,16.6425,8300.0
2013-03-22 12:30:00,23.89,23.92,23.84,23.92,12100.0,16.6425,16.6634,16.6077,16.6634,12100.0
2013-03-22 13:00:00,23.92,23.99,23.88,23.98,11600.0,16.6634,16.7122,16.6355,16.7052,11600.0
2013-03-22 13:30:00,23.99,23.99,23.92,23.95,7100.0,16.7122,16.7122,16.6634,16.6843,7100.0
2013-03-22 14:00:00,23.95,23.96,23.9,23.94,11600.0,16.6843,16.6913,16.6495,16.6773,11600.0
2013-03-22 14:30:00,23.93,23.98,23.93,23.97,13600.0,16.6704,16.7052,16.6704,16.6982,13600.0
2013-03-22 15:00:00,23.96,23.99,23.94,23.96,25700.0,16.6913,16.7122,16.6773,16.6913,25700.0
2013-03-22 15:30:00,23.96,23.99,23.93,23.98,55200.0,16.6913,16.7122,16.6704,16.7052,55200.0
2013-03-25 09:30:00,24.09,24.14,23.95,24.06,17700.0,16.7818,16.8166,16.6843,16.7609,17700.0
2013-03-25 10:00:00,24.07,24.16,23.92,23.92,12400.0,16.7679,16.8306,16.6634,16.6634,12400.0
2013-03-25 10:30:00,23.92,23.94,23.85,23.89,11800.0,16.6634,16.6773,16.6146,16.6425,11800.0
2013-03-25 11:00:00,23.87,23.93,23.81,23.91,20100.0,16.6286,16.6704,16.5868,16.6564,20100.0
2013-03-25 11:30:00,23.91,24.05,23.91,24.03,13800.0,16.6564,16.7539,16.6564,16.74,13800.0
2013-03-25 12:00:00,24.03,24.06,24.0,24.01,8200.0,16.74,16.7609,16.7191,16.7261,8200.0
2013-03-25 12:30:00,23.98,24.02,23.93,23.95,14200.0,16.7052,16.733,16.6704,16.6843,14200.0
2013-03-25 13:00:00,23.94,24.03,23.9,23.99,23400.0,16.6773,16.74,16.6495,16.7122,23400.0
2013-03-25 13:30:00,23.98,24.19,23.94,24.14,32400.0,16.7052,16.8515,16.6773,16.8166,32400.0
2013-03-25 14:00:00,24.11,24.16,24.09,24.09,9800.0,16.7957,16.8306,16.7818,16.7818,9800.0
2013-03-25 14:30:00,24.09,24.11,24.05,24.06,38900.0,16.7818,16.7957,16.7539,16.7609,38900.0
2013-03-25 15:00:00,24.05,24.09,24.03,24.06,33300.0,16.7539,16.7818,16.74,16.7609,33300.0
2013-03-25 15:30:00,24.07,24.16,24.06,24.13,99800.0,16.7679,16.8306,16.7609,16.8097,99800.0
2013-03-26 09:30:00,24.29,24.29,24.04,24.2,26200.0,16.9211,16.9211,16.747,16.8584,26200.0
2013-03-26 10:00:00,24.19,24.27,24.15,24.19,18600.0,16.8515,16.9072,16.8236,16.8515,18600.0
2013-03-26 10:30:00,24.19,24.25,24.07,24.16,24200.0,16.8515,16.8933,16.7679,16.8306,24200.0
2013-03-26 11:00:00,24.17,24.23,24.12,24.14,24500.0,16.8375,16.8793,16.8027,16.8166,24500.0
2013-03-26 11:30:00,24.13,24.24,24.12,24.18,19600.0,16.8097,16.8863,16.8027,16.8445,19600.0
2013-03-26 12:00:00,24.17,24.2,24.07,24.08,26100.0,16.8375,16.8584,16.7679,16.7748,26100.0
2013-03-26 12:30:00,24.1,24.11,24.01,24.04,31100.0,16.7888,16.7957,16.7261,16.747,31100.0
2013-03-26 13:00:00,24.04,24.1,24.04,24.09,17200.0,16.747,16.7888,16.747,16.7818,17200.0
2013-03-26 13:30:00,24.09,24.1,24.04,24.08,22400.0,16.7818,16.7888,16.747,16.7748,22400.0
2013-03-26 14:00:00,24.09,24.11,24.07,24.08,25500.0,16.7818,16.7957,16.7679,16.7748,25500.0
2013-03-26 14:30:00,24.08,24.12,24.07,24.08,29400.0,16.7748,16.8027,16.7679,16.7748,29400.0
2013-03-26 15:00:00,24.1,24.17,24.08,24.15,44400.0,16.7888,16.8375,16.7748,16.8236,44400.0
2013-03-26 15:30:00,24.14,24.21,24.11,24.21,70600.0,16.8166,16.8654,16.7957,16.8654,70600.0
2013-03-27 09:30:00,24.0,24.06,23.93,24.0,31000.0,16.7191,16.7609,16.6704,16.7191,31000.0
2013-03-27 10:00:00,24.01,24.02,23.89,23.99,30800.0,16.7261,16.733,16.6425,16.7122,30800.0
2013-03-27 10:30:00,23.99,24.09,23.98,23.99,98700.0,16.7122,16.7818,16.7052,16.7122,98700.0
2013-03-27 11:00:00,24.01,24.07,23.97,24.01,17000.0,16.7261,16.7679,16.6982,16.7261,17000.0
2013-03-27 11:30:00,24.0,24.12,24.0,24.07,40600.0,16.7191,16.8027,16.7191,16.7679,40600.0
2013-03-27 12:00:00,24.09,24.12,24.05,24.07,12200.0,16.7818,16.8027,16.7539,16.7679,12200.0
2013-03-27 12:30:00,24.06,24.12,24.06,24.11,11900.0,16.7609,16.8027,16.7609,16.7957,11900.0
2013-03-27 13:00:00,24.1,24.12,24.06,24.12,7300.0,16.7888,16.8027,16.7609,16.8027,7300.0
2013-03-27 13:30:00,24.11,24.16,24.1,24.16,6300.0,16.7957,16.8306,16.7888,16.8306,6300.0
2013-03-27 14:00:00,24.16,24.19,24.12,24.18,15200.0,16.8306,16.8515,16.8027,16.8445,15200.0
2013-03-27 14:30:00,24.17,24.21,24.15,24.21,14500.0,16.8375,16.8654,16.8236,16.8654,14500.0
2013-03-27 15:00:00,24.21,24.23,24.17,24.23,27100.0,16.8654,16.8793,16.8375,16.8793,27100.0
2013-03-27 15:30:00,24.23,24.27,24.21,24.27,64000.0,16.8793,16.9072,16.8654,16.9072,64000.0
2013-03-28 09:30:00,24.31,24.45,24.16,24.22,24400.0,16.9351,17.0326,16.8306,16.8724,24400.0
2013-03-28 10:00:00,24.23,24.29,24.21,24.26,63000.0,16.8793,16.9211,16.8654,16.9002,63000.0
2013-03-28 10:30:00,24.27,24.29,24.2,24.28,17400.0,16.9072,16.9211,16.8584,16.9142,17400.0
2013-03-28 11:00:00,24.28,24.29,24.24,24.27,12400.0,16.9142,16.9211,16.8863,16.9072,12400.0
2013-03-28 11:30:00,24.27,24.28,24.17,24.18,17100.0,16.9072,16.9142,16.8375,16.8445,17100.0
2013-03-28 12:00:00,24.16,24.17,24.09,24.11,15500.0,16.8306,16.8375,16.7818,16.7957,15500.0
2013-03-28 12:30:00,24.12,24.16,24.1,24.15,19300.0,16.8027,16.8306,16.7888,16.8236,19300.0
2013-03-28 13:00:00,24.15,24.22,24.13,24.21,19900.0,16.8236,16.8724,16.8097,16.8654,19900.0
2013-03-28 13:30:00,24.22,24.27,24.21,24.27,9600.0,16.8724,16.9072,16.8654,16.9072,9600.0
2013-03-28 14:00:00,24.26,24.27,24.19,24.24,23500.0,16.9002,16.9072,16.8515,16.8863,23500.0
2013-03-28 14:30:00,24.24,24.27,24.23,24.25,15900.0,16.8863,16.9072,16.8793,16.8933,15900.0
2013-03-28 15:00:00,24.25,24.28,24.22,24.28,38500.0,16.8933,16.9142,16.8724,16.9142,38500.0
2013-03-28 15:30:00,24.26,24.32,24.23,24.26,97200.0,16.9002,16.942,16.8793,16.9002,97200.0
2013-04-01 09:30:00,24.23,24.24,24.01,24.05,30600.0,16.8793,16.8863,16.7261,16.7539,30600.0
2013-04-01 10:00:00,24.03,24.03,23.88,23.94,23500.0,16.74,16.74,16.6355,16.6773,23500.0
2013-04-01 10:30:00,23.93,23.93,23.73,23.79,37500.0,16.6704,16.6704,16.531,16.5728,37500.0
2013-04-01 11:00:00,23.78,23.83,23.72,23.83,18700.0,16.5659,16.6007,16.5241,16.6007,18700.0
2013-04-01 11:30:00,23.82,23.85,23.75,23.85,17400.0,16.5937,16.6146,16.545,16.6146,17400.0
2013-04-01 12:00:00,23.81,23.88,23.81,23.85,15200.0,16.5868,16.6355,16.5868,16.6146,15200.0
2013-04-01 12:30:00,23.84,23.86,23.77,23.83,13200.0,16.6077,16.6216,16.5589,16.6007,13200.0
2013-04-01 13:00:00,23.83,23.89,23.83,23.89,7300.0,16.6007,16.6425,16.6007,16.6425,7300.0
2013-04-01 13:30:00,23.89,23.9,23.81,23.81,7400.0,16.6425,16.6495,16.5868,16.5868,7400.0
2013-04-01 14:00:00,23.82,23.88,23.81,23.85,10700.0,16.5937,16.6355,16.5868,16.6146,10700.0
2013-04-01 14:30:00,23.85,23.85,23.76,23.76,14300.0,16.6146,16.6146,16.5519,16.5519,14300.0
2013-04-01 15:00:00,23.76,23.82,23.66,23.74,24300.0,16.5519,16.5937,16.4823,16.538,24300.0
2013-04-01 15:30:00,23.74,23.81,23.7,23.78,71200.0,16.538,16.5868,16.5101,16.5659,71200.0
2013-04-02 09:30:00,24.02,24.02,23.88,23.91,42000.0,16.733,16.733,16.6355,16.6564,42000.0
2013-04-02 10:00:00,23.94,24.0,23.87,23.95,51700.0,16.6773,16.7191,16.6286,16.6843,51700.0
2013-04-02 10:30:00,23.93,24.01,23.88,23.99,9100.0,16.6704,16.7261,16.6355,16.7122,9100.0
2013-04-02 11:00:00,24.02,24.04,23.94,24.01,18400.0,16.733,16.747,16.6773,16.7261,18400.0
2013-04-02 11:30:00,23.99,24.01,23.88,23.9,19300.0,16.7122,16.7261,16.6355,16.6495,19300.0
2013-04-02 12:00:00,23.91,23.96,23.91,23.92,8800.0,16.6564,16.6913,16.6564,16.6634,8800.0
2013-04-02 12:30:00,23.92,23.95,23.91,23.95,11700.0,16.6634,16.6843,16.6564,16.6843,11700.0
2013-04-02 13:00:00,23.94,24.02,23.91,23.92,35500.0,16.6773,16.733,16.6564,16.6634,35500.0
2013-04-02 13:30:00,23.91,23.95,23.9,23.92,15900.0,16.6564,16.6843,16.6495,16.6634,15900.0
2013-04-02 14:00:00,23.91,23.92,23.86,23.86,21300.0,16.6564,16.6634,16.6216,16.6216,21300.0
2013-04-02 14:30:00,23.85,23.85,23.72,23.76,18600.0,16.6146,16.6146,16.5241,16.5519,18600.0
2013-04-02 15:00:00,23.76,23.77,23.67,23.72,25400.0,16.5519,16.5589,16.4892,16.5241,25400.0
2013-04-02 15:30:00,23.71,23.74,23.62,23.73,56800.0,16.5171,16.538,16.4544,16.531,56800.0
2013-04-03 09:30:00,23.65,23.72,23.52,23.63,36200.0,16.4753,16.5241,16.3847,16.4614,36200.0
2013-04-03 10:00:00,23.6,23.64,23.5,23.51,30400.0,16.4405,16.4683,16.3708,16.3778,30400.0
2013-04-03 10:30:00,23.51,23.55,23.46,23.47,48400.0,16.3778,16.4056,16.3429,16.3499,48400.0
2013-04-03 11:00:00,23.45,23.53,23.38,23.49,19700.0,16.336,16.3917,16.2872,16.3638,19700.0
2013-04-03 11:30:00,23.49,23.58,23.48,23.55,13100.0,16.3638,16.4265,16.3569,16.4056,13100.0
2013-04-03 12:00:00,23.54,23.54,23.42,23.47,24300.0,16.3987,16.3987,16.3151,16.3499,24300.0
2013-04-03 12:30:00,23.46,23.51,23.43,23.49,18100.0,16.3429,16.3778,16.322,16.3638,18100.0
2013-04-03 13:00:00,23.49,23.56,23.42,23.44,15300.0,16.3638,16.4126,16.3151,16.329,15300.0
2013-04-03 13:30:00,23.44,23.46,23.27,23.27,41000.0,16.329,16.3429,16.2106,16.2106,41000.0
2013-04-03 14:00:00,23.26,23.48,23.25,23.38,51100.0,16.2036,16.3569,16.1966,16.2872,51100.0
2013-04-03 14:30:00,23.38,23.53,23.36,23.46,29300.0,16.2872,16.3917,16.2733,16.3429,29300.0
2013-04-03 15:00:00,23.48,23.51,23.39,23.42,35700.0,16.3569,16.3778,16.2942,16.3151,35700.0
2013-04-03 15:30:00,23.42,23.5,23.33,23.39,93000.0,16.3151,16.3708,16.2524,16.2942,93000.0
2013-04-04 09:30:00,23.39,23.56,23.37,23.54,16000.0,16.2942,16.4126,16.2802,16.3987,16000.0
2013-04-04 10:00:00,23.54,23.56,23.3,23.31,23300.0,16.3987,16.4126,16.2315,16.2384,23300.0
2013-04-04 10:30:00,23.38,23.52,23.38,23.42,18500.0,16.2872,16.3847,16.2872,16.3151,18500.0
2013-04-04 11:00:00,23.44,23.51,23.39,23.41,37300.0,16.329,16.3778,16.2942,16.3081,37300.0
2013-04-04 11:30:00,23.43,23.45,23.35,23.43,39500.0,16.322,16.336,16.2663,16.322,39500.0
2013-04-04 12:00:00,23.43,23.44,23.28,23.31,36700.0,16.322,16.329,16.2175,16.2384,36700.0
2013-04-04 12:30:00,23.32,23.4,23.32,23.39,31900.0,16.2454,16.3011,16.2454,16.2942,31900.0
2013-04-04 13:00:00,23.38,23.38,23.28,23.38,55700.0,16.2872,16.2872,16.2175,16.2872,55700.0
2013-04-04 13:30:00,23.38,23.41,23.34,23.4,26100.0,16.2872,16.3081,16.2593,16.3011,26100.0
2013-04-04 14:00:00,23.39,23.48,23.35,23.45,48200.0,16.2942,16.3569,16.2663,16.336,48200.0
2013-04-04 14:30:00,23.46,23.48,23.41,23.42,37300.0,16.3429,16.3569,16.3081,16.3151,37300.0
2013-04-04 15:00:00,23.42,23.5,23.42,23.46,57200.0,16.3151,16.3708,16.3151,16.3429,57200.0
2013-04-04 15:30:00,23.47,23.52,23.44,23.52,83100.0,16.3499,16.3847,16.329,16.3847,83100.0
2013-04-05 09:30:00,23.2,23.21,23.0,23.02,22000.0,16.1618,16.1688,16.0225,16.0364,22000.0
2013-04-05 10:00:00,22.98,23.18,22.98,23.15,19500.0,16.0086,16.1479,16.0086,16.127,19500.0
2013-04-05 10:30:00,23.15,23.27,23.14,23.25,15000.0,16.127,16.2106,16.12,16.1966,15000.0
2013-04-05 11:00:00,23.24,23.33,23.24,23.26,13400.0,16.1897,16.2524,16.1897,16.2036,13400.0
2013-04-05 11:30:00,23.25,23.27,23.17,23.18,13100.0,16.1966,16.2106,16.1409,16.1479,13100.0
2013-04-05 12:00:00,23.17,23.22,23.16,23.2,9000.0,16.1409,16.1757,16.1339,16.1618,9000.0
2013-04-05 12:30:00,23.2,23.23,23.17,23.17,14500.0,16.1618,16.1827,16.1409,16.1409,14500.0
2013-04-05 13:00:00,23.18,23.32,23.16,23.29,18000.0,16.1479,16.2454,16.1339,16.2245,18000.0
2013-04-05 13:30:00,23.29,23.32,23.25,23.26,19400.0,16.2245,16.2454,16.1966,16.2036,19400.0
2013-04-05 14:00:00,23.26,23.33,23.23,23.33,20800.0,16.2036,16.2524,16.1827,16.2524,20800.0
2013-04-05 14:30:00,23.32,23.39,23.31,23.39,15700.0,16.2454,16.2942,16.2384,16.2942,15700.0
2013-04-05 15:00:00,23.38,23.39,23.3,23.33,27700.0,16.2872,16.2942,16.2315,16.2524,27700.0
2013-04-05 15:30:00,23.34,23.43,23.34,23.38,100700.0,16.2593,16.322,16.2593,16.2872,100700.0
2013-04-08 09:30:00,23.43,23.43,23.19,23.2,10100.0,16.322,16.322,16.1548,16.1618,10100.0
2013-04-08 10:00:00,23.2,23.31,23.14,23.31,15800.0,16.1618,16.2384,16.12,16.2384,15800.0
2013-04-08 10:30:00,23.29,23.43,23.29,23.35,17500.0,16.2245,16.322,16.2245,16.2663,17500.0
2013-04-08 11:00:00,23.37,23.39,23.33,23.37,23600.0,16.2802,16.2942,16.2524,16.2802,23600.0
2013-04-08 11:30:00,23.37,23.43,23.35,23.42,13500.0,16.2802,16.322,16.2663,16.3151,13500.0
2013-04-08 12:00:00,23.42,23.5,23.4,23.49,10100.0,16.3151,16.3708,16.3011,16.3638,10100.0
2013-04-08 12:30:00,23.5,23.5,23.45,23.45,15500.0,16.3708,16.3708,16.336,16.336,15500.0
2013-04-08 13:00:00,23.44,23.48,23.43,23.47,8800.0,16.329,16.3569,16.322,16.3499,8800.0
2013-04-08 13:30:00,23.46,23.56,23.46,23.55,15600.0,16.3429,16.4126,16.3429,16.4056,15600.0
2013-04-08 14:00:00,23.55,23.62,23.54,23.56,11700.0,16.4056,16.4544,16.3987,16.4126,11700.0
2013-04-08 14:30:00,23.54,23.63,23.54,23.63,15000.0,16.3987,16.4614,16.3987,16.4614,15000.0
2013-04-08 15:00:00,23.63,23.68,23.61,23.68,30400.0,16.4614,16.4962,16.4474,16.4962,30400.0
2013-04-08 15:30:00,23.68,23.75,23.67,23.74,98000.0,16.4962,16.545,16.4892,16.538,98000.0
2013-04-09 09:30:00,23.71,23.74,23.55,23.57,29300.0,16.5171,16.538,16.4056,16.4196,29300.0
2013-04-09 10:00:00,23.56,23.67,23.56,23.66,21900.0,16.4126,16.4892,16.4126,16.4823,21900.0
2013-04-09 10:30:00,23.67,23.68,23.47,23.47,27200.0,16.4892,16.4962,16.3499,16.3499,27200.0
2013-04-09 11:00:00,23.49,23.53,23.42,23.45,13400.0,16.3638,16.3917,16.3151,16.336,13400.0
2013-04-09 11:30:00,23.45,23.53,23.45,23.5,7300.0,16.336,16.3917,16.336,16.3708,7300.0
2013-04-09 12:00:00,23.53,23.58,23.49,23.58,8400.0,16.3917,16.4265,16.3638,16.4265,8400.0
2013-04-09 12:30:00,23.57,23.63,23.57,23.57,5700.0,16.4196,16.4614,16.4196,16.4196,5700.0
2013-04-09 13:00:00,23.58,23.62,23.56,23.61,8900.0,16.4265,16.4544,16.4126,16.4474,8900.0
2013-04-09 13:30:00,23.61,23.64,23.59,23.59,7300.0,16.4474,16.4683,16.4335,16.4335,7300.0
2013-04-09 14:00:00,23.59,23.62,23.58,23.6,13300.0,16.4335,16.4544,16.4265,16.4405,13300.0
2013-04-09 14:30:00,23.63,23.7,23.63,23.68,8600.0,16.4614,16.5101,16.4614,16.4962,8600.0
2013-04-09 15:00:00,23.68,23.7,23.57,23.58,33000.0,16.4962,16.5101,16.4196,16.4265,33000.0
2013-04-09 15:30:00,23.58,23.62,23.52,23.52,72200.0,16.4265,16.4544,16.3847,16.3847,72200.0
2013-04-10 09:30:00,23.62,23.85,23.62,23.8,19700.0,16.4544,16.6146,16.4544,16.5798,19700.0
2013-04-10 10:00:00,23.84,23.89,23.75,23.81,23000.0,16.6077,16.6425,16.545,16.5868,23000.0
2013-04-10 10:30:00,23.83,23.86,23.75,23.85,18000.0,16.6007,16.6216,16.545,16.6146,18000.0
2013-04-10 11:00:00,23.85,23.94,23.83,23.93,22200.0,16.6146,16.6773,16.6007,16.6704,22200.0
2013-04-10 11:30:00,23.94,24.09,23.94,24.03,26600.0,16.6773,16.7818,16.6773,16.74,26600.0
2013-04-10 12:00:00,24.05,24.12,24.01,24.05,22100.0,16.7539,16.8027,16.7261,16.7539,22100.0
2013-04-10 12:30:00,24.05,24.1,24.0,24.07,39400.0,16.7539,16.7888,16.7191,16.7679,39400.0
2013-04-10 13:00:00,24.07,24.09,24.05,24.07,28300.0,16.7679,16.7818,16.7539,16.7679,28300.0
2013-04-10 13:30:00,24.08,24.11,24.03,24.1,29900.0,16.7748,16.7957,16.74,16.7888,29900.0
2013-04-10 14:00:00,24.09,24.16,24.09,24.14,47100.0,16.7818,16.8306,16.7818,16.8166,47100.0
2013-04-10 14:30:00,24.14,24.14,24.06,24.13,36300.0,16.8166,16.8166,16.7609,16.8097,36300.0
2013-04-10 15:00:00,24.13,24.17,24.06,24.13,52600.0,16.8097,16.8375,16.7609,16.8097,52600.0
2013-04-10 15:30:00,24.13,24.25,24.12,24.18,105400.0,16.8097,16.8933,16.8027,16.8445,105400.0
2013-04-11 09:30:00,24.2,24.2,23.89,23.98,23100.0,16.8584,16.8584,16.6425,16.7052,23100.0
2013-04-11 10:00:00,23.99,24.02,23.91,23.99,13300.0,16.7122,16.733,16.6564,16.7122,13300.0
2013-04-11 10:30:00,23.98,24.02,23.92,23.94,32900.0,16.7052,16.733,16.6634,16.6773,32900.0
2013-04-11 11:00:00,23.94,24.0,23.92,23.98,30700.0,16.6773,16.7191,16.6634,16.7052,30700.0
2013-04-11 11:30:00,23.98,23.98,23.89,23.95,62400.0,16.7052,16.7052,16.6425,16.6843,62400.0
2013-04-11 12:00:00,23.96,23.96,23.87,23.89,10400.0,16.6913,16.6913,16.6286,16.6425,10400.0
2013-04-11 12:30:00,23.89,23.92,23.89,23.89,9500.0,16.6425,16.6634,16.6425,16.6425,9500.0
2013-04-11 13:00:00,23.89,23.91,23.84,23.85,15700.0,16.6425,16.6564,16.6077,16.6146,15700.0
2013-04-11 13:30:00,23.86,23.87,23.82,23.82,15500.0,16.6216,16.6286,16.5937,16.5937,15500.0
2013-04-11 14:00:00,23.83,23.85,23.78,23.85,11600.0,16.6007,16.6146,16.5659,16.6146,11600.0
2013-04-11 14:30:00,23.87,23.94,23.85,23.93,23200.0,16.6286,16.6773,16.6146,16.6704,23200.0
2013-04-11 15:00:00,23.92,23.94,23.84,23.86,37200.0,16.6634,16.6773,16.6077,16.6216,37200.0
2013-04-11 15:30:00,23.86,23.89,23.83,23.84,84000.0,16.6216,16.6425,16.6007,16.6077,84000.0
2013-04-12 09:30:00,23.68,23.88,23.55,23.84,25000.0,16.4962,16.6355,16.4056,16.6077,25000.0
2013-04-12 10:00:00,23.8,23.87,23.72,23.73,26300.0,16.5798,16.6286,16.5241,16.531,26300.0
2013-04-12 10:30:00,23.74,23.76,23.57,23.62,27500.0,16.538,16.5519,16.4196,16.4544,27500.0
2013-04-12 11:00:00,23.59,23.6,23.54,23.58,17900.0,16.4335,16.4405,16.3987,16.4265,17900.0
2013-04-12 11:30:00,23.59,23.59,23.53,23.54,10400.0,16.4335,16.4335,16.3917,16.3987,10400.0
2013-04-12 12:00:00,23.54,23.56,23.48,23.48,12400.0,16.3987,16.4126,16.3569,16.3569,12400.0
2013-04-12 12:30:00,23.49,23.5,23.45,23.49,23000.0,16.3638,16.3708,16.336,16.3638,23000.0
2013-04-12 13:00:00,23.51,23.62,23.5,23.57,30600.0,16.3778,16.4544,16.3708,16.4196,30600.0
2013-04-12 13:30:00,23.57,23.64,23.56,23.6,18900.0,16.4196,16.4683,16.4126,16.4405,18900.0
2013-04-12 14:00:00,23.6,23.61,23.57,23.6,15900.0,16.4405,16.4474,16.4196,16.4405,15900.0
2013-04-12 14:30:00,23.58,23.63,23.58,23.6,26300.0,16.4265,16.4614,16.4265,16.4405,26300.0
2013-04-12 15:00:00,23.6,23.63,23.58,23.62,45300.0,16.4405,16.4614,16.4265,16.4544,45300.0
2013-04-12 15:30:00,23.61,23.75,23.59,23.71,115300.0,16.4474,16.545,16.4335,16.5171,115300.0
2013-04-15 09:30:00,23.37,23.45,23.03,23.27,119100.0,16.2802,16.336,16.0434,16.2106,119100.0
2013-04-15 10:00:00,23.28,23.32,22.86,23.0,111900.0,16.2175,16.2454,15.925,16.0225,111900.0
2013-04-15 10:30:00,23.0,23.02,22.72,22.76,89500.0,16.0225,16.0364,15.8274,15.8553,89500.0
2013-04-15 11:00:00,22.77,22.78,22.46,22.54,95600.0,15.8623,15.8692,15.6463,15.702,95600.0
2013-04-15 11:30:00,22.56,22.65,22.28,22.34,47500.0,15.716,15.7787,15.5209,15.5627,47500.0
2013-04-15 12:00:00,22.35,22.47,22.14,22.25,68600.0,15.5697,15.6533,15.4234,15.5,68600.0
2013-04-15 12:30:00,22.25,22.49,22.16,22.49,103500.0,15.5,15.6672,15.4373,15.6672,103500.0
2013-04-15 13:00:00,22.48,22.63,22.45,22.63,77800.0,15.6602,15.7647,15.6393,15.7647,77800.0
2013-04-15 13:30:00,22.61,22.62,22.5,22.56,75800.0,15.7508,15.7578,15.6742,15.716,75800.0
2013-04-15 14:00:00,22.56,22.6,22.5,22.53,73000.0,15.716,15.7438,15.6742,15.6951,73000.0
2013-04-15 14:30:00,22.53,22.59,22.5,22.53,91900.0,15.6951,15.7369,15.6742,15.6951,91900.0
2013-04-15 15:00:00,22.53,22.67,22.5,22.61,194500.0,15.6951,15.7926,15.6742,15.7508,194500.0
2013-04-15 15:30:00,22.61,22.68,22.5,22.51,295000.0,15.7508,15.7996,15.6742,15.6811,295000.0
2013-04-16 09:30:00,22.67,22.84,22.35,22.41,112100.0,15.7926,15.911,15.5697,15.6115,112100.0
2013-04-16 10:00:00,22.44,22.52,22.34,22.48,70600.0,15.6324,15.6881,15.5627,15.6602,70600.0
2013-04-16 10:30:00,22.48,22.52,22.34,22.45,83200.0,15.6602,15.6881,15.5627,15.6393,83200.0
2013-04-16 11:00:00,22.46,22.63,22.46,22.55,40800.0,15.6463,15.7647,15.6463,15.709,40800.0
2013-04-16 11:30:00,22.59,22.61,22.45,22.48,32400.0,15.7369,15.7508,15.6393,15.6602,32400.0
2013-04-16 12:00:00,22.5,22.5,22.38,22.44,23900.0,15.6742,15.6742,15.5906,15.6324,23900.0
2013-04-16 12:30:00,22.44,22.47,22.38,22.4,19200.0,15.6324,15.6533,15.5906,15.6045,19200.0
2013-04-16 13:00:00,22.41,22.46,22.39,22.39,22700.0,15.6115,15.6463,15.5975,15.5975,22700.0
2013-04-16 13:30:00,22.39,22.42,22.31,22.36,27500.0,15.5975,15.6184,15.5418,15.5766,27500.0
2013-04-16 14:00:00,22.35,22.42,22.34,22.37,34900.0,15.5697,15.6184,15.5627,15.5836,34900.0
2013-04-16 14:30:00,22.37,22.52,22.36,22.5,53300.0,15.5836,15.6881,15.5766,15.6742,53300.0
2013-04-16 15:00:00,22.5,22.6,22.48,22.59,50000.0,15.6742,15.7438,15.6602,15.7369,50000.0
2013-04-16 15:30:00,22.59,22.8,22.59,22.78,228600.0,15.7369,15.8832,15.7369,15.8692,228600.0
2013-04-17 09:30:00,22.46,22.52,22.35,22.48,73000.0,15.6463,15.6881,15.5697,15.6602,73000.0
2013-04-17 10:00:00,22.5,22.57,22.36,22.36,108300.0,15.6742,15.7229,15.5766,15.5766,108300.0
2013-04-17 10:30:00,22.37,22.45,22.28,22.33,109800.0,15.5836,15.6393,15.5209,15.5557,109800.0
2013-04-17 11:00:00,22.32,22.37,22.19,22.27,87400.0,15.5488,15.5836,15.4582,15.5139,87400.0
2013-04-17 11:30:00,22.28,22.3,22.2,22.24,36200.0,15.5209,15.5348,15.4652,15.493,36200.0
2013-04-17 12:00:00,22.24,22.26,22.17,22.2,52200.0,15.493,15.507,15.4443,15.4652,52200.0
2013-04-17 12:30:00,22.19,22.3,22.19,22.29,39600.0,15.4582,15.5348,15.4582,15.5279,39600.0
2013-04-17 13:00:00,22.28,22.34,22.17,22.23,28300.0,15.5209,15.5627,15.4443,15.4861,28300.0
2013-04-17 13:30:00,22.21,22.28,22.18,22.2,16600.0,15.4721,15.5209,15.4513,15.4652,16600.0
2013-04-17 14:00:00,22.21,22.3,22.19,22.29,40600.0,15.4721,15.5348,15.4582,15.5279,40600.0
2013-04-17 14:30:00,22.29,22.35,22.23,22.32,41600.0,15.5279,15.5697,15.4861,15.5488,41600.0
2013-04-17 15:00:00,22.31,22.45,22.28,22.41,43600.0,15.5418,15.6393,15.5209,15.6115,43600.0
2013-04-17 15:30:00,22.41,22.42,22.33,22.41,160300.0,15.6115,15.6184,15.5557,15.6115,160300.0
2013-04-18 09:30:00,22.37,22.39,22.1,22.2,99100.0,15.5836,15.5975,15.3955,15.4652,99100.0
2013-04-18 10:00:00,22.16,22.2,22.04,22.2,35000.0,15.4373,15.4652,15.3537,15.4652,35000.0
2013-04-18 10:30:00,22.21,22.38,22.17,22.35,27800.0,15.4721,15.5906,15.4443,15.5697,27800.0
2013-04-18 11:00:00,22.32,22.42,22.24,22.3,32500.0,15.5488,15.6184,15.493,15.5348,32500.0
2013-04-18 11:30:00,22.29,22.38,22.28,22.3,137300.0,15.5279,15.5906,15.5209,15.5348,137300.0
2013-04-18 12:00:00,22.29,22.41,22.25,22.38,137200.0,15.5279,15.6115,15.5,15.5906,137200.0
2013-04-18 12:30:00,22.38,22.49,22.37,22.46,26000.0,15.5906,15.6672,15.5836,15.6463,26000.0
2013-04-18 13:00:00,22.46,22.48,22.37,22.43,23500.0,15.6463,15.6602,15.5836,15.6254,23500.0
2013-04-18 13:30:00,22.44,22.45,22.4,22.43,32100.0,15.6324,15.6393,15.6045,15.6254,32100.0
2013-04-18 14:00:00,22.44,22.44,22.34,22.35,26500.0,15.6324,15.6324,15.5627,15.5697,26500.0
2013-04-18 14:30:00,22.35,22.39,22.29,22.33,103200.0,15.5697,15.5975,15.5279,15.5557,103200.0
2013-04-18 15:00:00,22.34,22.35,22.27,22.31,171700.0,15.5627,15.5697,15.5139,15.5418,171700.0
2013-04-18 15:30:00,22.32,22.38,22.29,22.34,259900.0,15.5488,15.5906,15.5279,15.5627,259900.0
2013-04-19 09:30:00,22.45,22.45,22.24,22.37,83600.0,15.6393,15.6393,15.493,15.5836,83600.0
2013-04-19 10:00:00,22.38,22.42,22.32,22.36,46300.0,15.5906,15.6184,15.5488,15.5766,46300.0
2013-04-19 10:30:00,22.36,22.49,22.35,22.47,38200.0,15.5766,15.6672,15.5697,15.6533,38200.0
2013-04-19 11:00:00,22.46,22.56,22.4,22.51,69100.0,15.6463,15.716,15.6045,15.6811,69100.0
2013-04-19 11:30:00,22.51,22.52,22.39,22.5,165900.0,15.6811,15.6881,15.5975,15.6742,165900.0
2013-04-19 12:00:00,22.51,22.51,22.39,22.4,89100.0,15.6811,15.6811,15.5975,15.6045,89100.0
2013-04-19 12:30:00,22.42,22.42,22.3,22.39,67600.0,15.6184,15.6184,15.5348,15.5975,67600.0
2013-04-19 13:00:00,22.39,22.46,22.36,22.45,42200.0,15.5975,15.6463,15.5766,15.6393,42200.0
2013-04-19 13:30:00,22.46,22.47,22.42,22.44,29700.0,15.6463,15.6533,15.6184,15.6324,29700.0
2013-04-19 14:00:00,22.43,22.48,22.39,22.44,37100.0,15.6254,15.6602,15.5975,15.6324,37100.0
2013-04-19 14:30:00,22.43,22.45,22.36,22.42,45500.0,15.6254,15.6393,15.5766,15.6184,45500.0
2013-04-19 15:00:00,22.4,22.44,22.36,22.41,73700.0,15.6045,15.6324,15.5766,15.6115,73700.0
2013-04-19 15:30:00,22.41,22.42,22.35,22.42,148600.0,15.6115,15.6184,15.5697,15.6184,148600.0
2013-04-22 09:30:00,22.45,22.45,22.12,22.26,85500.0,15.6393,15.6393,15.4095,15.507,85500.0
2013-04-22 10:00:00,22.26,22.26,22.04,22.12,82200.0,15.507,15.507,15.3537,15.4095,82200.0
2013-04-22 10:30:00,22.13,22.17,22.07,22.14,18200.0,15.4164,15.4443,15.3746,15.4234,18200.0
2013-04-22 11:00:00,22.15,22.23,22.12,22.14,58400.0,15.4304,15.4861,15.4095,15.4234,58400.0
2013-04-22 11:30:00,22.13,22.16,22.12,22.15,17400.0,15.4164,15.4373,15.4095,15.4304,17400.0
2013-04-22 12:00:00,22.15,22.21,22.13,22.14,18800.0,15.4304,15.4721,15.4164,15.4234,18800.0
2013-04-22 12:30:00,22.15,22.24,22.14,22.23,15000.0,15.4304,15.493,15.4234,15.4861,15000.0
2013-04-22 13:00:00,22.22,22.23,22.19,22.2,7200.0,15.4791,15.4861,15.4582,15.4652,7200.0
2013-04-22 13:30:00,22.2,22.3,22.2,22.26,14200.0,15.4652,15.5348,15.4652,15.507,14200.0
2013-04-22 14:00:00,22.26,22.34,22.26,22.32,16400.0,15.507,15.5627,15.507,15.5488,16400.0
2013-04-22 14:30:00,22.32,22.35,22.26,22.26,18200.0,15.5488,15.5697,15.507,15.507,18200.0
2013-04-22 15:00:00,22.26,22.27,22.21,22.22,39700.0,15.507,15.5139,15.4721,15.4791,39700.0
2013-04-22 15:30:00,22.23,22.3,22.2,22.21,107100.0,15.4861,15.5348,15.4652,15.4721,107100.0
2013-04-23 09:30:00,22.34,22.58,22.34,22.51,25100.0,15.5627,15.7299,15.5627,15.6811,25100.0
2013-04-23 10:00:00,22.52,22.56,22.45,22.53,43500.0,15.6881,15.716,15.6393,15.6951,43500.0
2013-04-23 10:30:00,22.54,22.57,22.47,22.54,17200.0,15.702,15.7229,15.6533,15.702,17200.0
2013-04-23 11:00:00,22.53,22.66,22.52,22.63,16100.0,15.6951,15.7856,15.6881,15.7647,16100.0
2013-04-23 11:30:00,22.64,22.68,22.62,22.64,30300.0,15.7717,15.7996,15.7578,15.7717,30300.0
2013-04-23 12:00:00,22.65,22.66,22.6,22.64,10600.0,15.7787,15.7856,15.7438,15.7717,10600.0
2013-04-23 12:30:00,22.63,22.7,22.63,22.64,13500.0,15.7647,15.8135,15.7647,15.7717,13500.0
2013-04-23 13:00:00,22.64,22.75,22.42,22.61,45100.0,15.7717,15.8483,15.6184,15.7508,45100.0
2013-04-23 13:30:00,22.61,22.73,22.61,22.71,18800.0,15.7508,15.8344,15.7508,15.8205,18800.0
2013-04-23 14:00:00,22.7,22.74,22.64,22.64,23800.0,15.8135,15.8414,15.7717,15.7717,23800.0
2013-04-23 14:30:00,22.62,22.66,22.59,22.65,18900.0,15.7578,15.7856,15.7369,15.7787,18900.0
2013-04-23 15:00:00,22.64,22.73,22.64,22.73,51900.0,15.7717,15.8344,15.7717,15.8344,51900.0
2013-04-23 15:30:00,22.72,22.89,22.72,22.88,155900.0,15.8274,15.9459,15.8274,15.9389,155900.0
2013-04-24 09:30:00,22.85,22.97,22.83,22.86,14900.0,15.918,16.0016,15.9041,15.925,14900.0
2013-04-24 10:00:00,22.88,22.9,22.71,22.78,26300.0,15.9389,15.9528,15.8205,15.8692,26300.0
2013-04-24 10:30:00,22.78,22.85,22.76,22.76,20700.0,15.8692,15.918,15.8553,15.8553,20700.0
2013-04-24 11:00:00,22.79,22.82,22.7,22.78,16100.0,15.8762,15.8971,15.8135,15.8692,16100.0
2013-04-24 11:30:00,22.79,22.86,22.74,22.86,11600.0,15.8762,15.925,15.8414,15.925,11600.0
2013-04-24 12:00:00,22.86,22.86,22.72,22.76,16300.0,15.925,15.925,15.8274,15.8553,16300.0
2013-04-24 12:30:00,22.76,22.79,22.7,22.7,23200.0,15.8553,15.8762,15.8135,15.8135,23200.0
2013-04-24 13:00:00,22.71,22.78,22.7,22.78,21600.0,15.8205,15.8692,15.8135,15.8692,21600.0
2013-04-24 13:30:00,22.79,22.81,22.76,22.78,9400.0,15.8762,15.8901,15.8553,15.8692,9400.0
2013-04-24 14:00:00,22.78,22.87,22.77,22.86,21800.0,15.8692,15.9319,15.8623,15.925,21800.0
2013-04-24 14:30:00,22.86,22.87,22.83,22.86,19200.0,15.925,15.9319,15.9041,15.925,19200.0
2013-04-24 15:00:00,22.87,22.89,22.85,22.89,24300.0,15.9319,15.9459,15.918,15.9459,24300.0
2013-04-24 15:30:00,22.89,22.89,22.85,22.86,79100.0,15.9459,15.9459,15.918,15.925,79100.0
2013-04-25 09:30:00,22.92,23.0,22.8,22.96,68100.0,15.9668,16.0225,15.8832,15.9946,68100.0
2013-04-25 10:00:00,22.96,23.01,22.92,22.98,17500.0,15.9946,16.0295,15.9668,16.0086,17500.0
2013-04-25 10:30:00,22.98,23.01,22.94,23.01,7400.0,16.0086,16.0295,15.9807,16.0295,7400.0
2013-04-25 11:00:00,23.02,23.03,23.0,23.02,16400.0,16.0364,16.0434,16.0225,16.0364,16400.0
2013-04-25 11:30:00,23.01,23.04,22.99,23.0,12500.0,16.0295,16.0504,16.0155,16.0225,12500.0
2013-04-25 12:00:00,23.0,23.01,22.99,22.99,17300.0,16.0225,16.0295,16.0155,16.0155,17300.0
2013-04-25 12:30:00,23.0,23.02,22.99,23.0,20600.0,16.0225,16.0364,16.0155,16.0225,20600.0
2013-04-25 13:00:00,22.99,23.03,22.99,23.03,16300.0,16.0155,16.0434,16.0155,16.0434,16300.0
2013-04-25 13:30:00,23.03,23.05,23.0,23.02,13800.0,16.0434,16.0573,16.0225,16.0364,13800.0
2013-04-25 14:00:00,23.01,23.02,22.99,22.99,13900.0,16.0295,16.0364,16.0155,16.0155,13900.0
2013-04-25 14:30:00,22.99,23.0,22.96,22.97,15700.0,16.0155,16.0225,15.9946,16.0016,15700.0
2013-04-25 15:00:00,22.97,22.98,22.86,22.9,29500.0,16.0016,16.0086,15.925,15.9528,29500.0
2013-04-25 15:30:00,22.9,22.95,22.89,22.92,52200.0,15.9528,15.9877,15.9459,15.9668,52200.0
2013-04-26 09:30:00,22.84,22.94,22.68,22.85,14200.0,15.911,15.9807,15.7996,15.918,14200.0
2013-04-26 10:00:00,22.82,22.83,22.72,22.8,24200.0,15.8971,15.9041,15.8274,15.8832,24200.0
2013-04-26 10:30:00,22.8,22.84,22.7,22.71,10500.0,15.8832,15.911,15.8135,15.8205,10500.0
2013-04-26 11:00:00,22.7,22.84,22.7,22.83,44000.0,15.8135,15.911,15.8135,15.9041,44000.0
2013-04-26 11:30:00,22.81,22.84,22.79,22.81,55000.0,15.8901,15.911,15.8762,15.8901,55000.0
2013-04-26 12:00:00,22.8,22.83,22.77,22.77,30200.0,15.8832,15.9041,15.8623,15.8623,30200.0
2013-04-26 12:30:00,22.77,22.8,22.75,22.78,29500.0,15.8623,15.8832,15.8483,15.8692,29500.0
2013-04-26 13:00:00,22.77,22.84,22.74,22.84,21200.0,15.8623,15.911,15.8414,15.911,21200.0
2013-04-26 13:30:00,22.83,22.89,22.82,22.84,17500.0,15.9041,15.9459,15.8971,15.911,17500.0
2013-04-26 14:00:00,22.83,22.86,22.82,22.85,16200.0,15.9041,15.925,15.8971,15.918,16200.0
2013-04-26 14:30:00,22.84,22.89,22.83,22.87,26800.0,15.911,15.9459,15.9041,15.9319,26800.0
2013-04-26 15:00:00,22.87,22.92,22.84,22.86,46500.0,15.9319,15.9668,15.911,15.925,46500.0
2013-04-26 15:30:00,22.86,22.88,22.82,22.82,67800.0,15.925,15.9389,15.8971,15.8971,67800.0
2013-04-29 09:30:00,22.88,22.96,22.75,22.96,15700.0,15.9389,15.9946,15.8483,15.9946,15700.0
2013-04-29 10:00:00,22.97,23.05,22.97,22.98,4500.0,16.0016,16.0573,16.0016,16.0086,4500.0
2013-04-29 10:30:00,22.93,23.07,22.93,23.05,20300.0,15.9737,16.0713,15.9737,16.0573,20300.0
2013-04-29 11:00:00,23.07,23.07,23.0,23.03,5500.0,16.0713,16.0713,16.0225,16.0434,5500.0
2013-04-29 11:30:00,23.05,23.05,22.98,23.01,6800.0,16.0573,16.0573,16.0086,16.0295,6800.0
2013-04-29 12:00:00,23.01,23.06,22.99,23.0,10800.0,16.0295,16.0643,16.0155,16.0225,10800.0
2013-04-29 12:30:00,23.0,23.05,22.98,23.05,10800.0,16.0225,16.0573,16.0086,16.0573,10800.0
2013-04-29 13:00:00,23.04,23.04,22.99,23.02,10800.0,16.0504,16.0504,16.0155,16.0364,10800.0
2013-04-29 13:30:00,23.01,23.04,23.0,23.03,11800.0,16.0295,16.0504,16.0225,16.0434,11800.0
2013-04-29 14:00:00,23.03,23.11,23.02,23.1,14900.0,16.0434,16.0991,16.0364,16.0921,14900.0
2013-04-29 14:30:00,23.11,23.14,23.05,23.06,20600.0,16.0991,16.12,16.0573,16.0643,20600.0
2013-04-29 15:00:00,23.07,23.07,23.02,23.06,24700.0,16.0713,16.0713,16.0364,16.0643,24700.0
2013-04-29 15:30:00,23.05,23.11,23.05,23.09,61400.0,16.0573,16.0991,16.0573,16.0852,61400.0
2013-04-30 09:30:00,23.09,23.16,22.94,23.01,19600.0,16.0852,16.1339,15.9807,16.0295,19600.0
2013-04-30 10:00:00,23.02,23.08,22.98,23.03,13600.0,16.0364,16.0782,16.0086,16.0434,13600.0
2013-04-30 10:30:00,23.02,23.15,23.02,23.09,16200.0,16.0364,16.127,16.0364,16.0852,16200.0
2013-04-30 11:00:00,23.1,23.12,23.02,23.02,6600.0,16.0921,16.1061,16.0364,16.0364,6600.0
2013-04-30 11:30:00,23.05,23.16,23.04,23.15,16600.0,16.0573,16.1339,16.0504,16.127,16600.0
2013-04-30 12:00:00,23.16,23.22,23.16,23.21,13800.0,16.1339,16.1757,16.1339,16.1688,13800.0
2013-04-30 12:30:00,23.2,23.39,23.2,23.38,37800.0,16.1618,16.2942,16.1618,16.2872,37800.0
2013-04-30 13:00:00,23.36,23.41,23.36,23.4,26000.0,16.2733,16.3081,16.2733,16.3011,26000.0
2013-04-30 13:30:00,23.4,23.42,23.35,23.4,67400.0,16.3011,16.3151,16.2663,16.3011,67400.0
2013-04-30 14:00:00,23.4,23.41,23.3,23.3,31200.0,16.3011,16.3081,16.2315,16.2315,31200.0
2013-04-30 14:30:00,23.3,23.33,23.3,23.31,19300.0,16.2315,16.2524,16.2315,16.2384,19300.0
2013-04-30 15:00:00,23.31,23.32,23.3,23.3,22300.0,16.2384,16.2454,16.2315,16.2315,22300.0
2013-04-30 15:30:00,23.3,23.37,23.3,23.37,89100.0,16.2315,16.2802,16.2315,16.2802,89100.0
2013-05-01 09:30:00,23.22,23.33,23.1,23.1,54700.0,16.1757,16.2524,16.0921,16.0921,54700.0
2013-05-01 10:00:00,23.1,23.11,22.84,22.86,49000.0,16.0921,16.0991,15.911,15.925,49000.0
2013-05-01 10:30:00,22.87,22.94,22.86,22.88,28800.0,15.9319,15.9807,15.925,15.9389,28800.0
2013-05-01 11:00:00,22.87,22.92,22.8,22.91,35000.0,15.9319,15.9668,15.8832,15.9598,35000.0
2013-05-01 11:30:00,22.91,22.92,22.75,22.83,26100.0,15.9598,15.9668,15.8483,15.9041,26100.0
2013-05-01 12:00:00,22.82,22.86,22.78,22.85,17700.0,15.8971,15.925,15.8692,15.918,17700.0
2013-05-01 12:30:00,22.85,22.87,22.75,22.75,22100.0,15.918,15.9319,15.8483,15.8483,22100.0
2013-05-01 13:00:00,22.76,22.76,22.64,22.71,27300.0,15.8553,15.8553,15.7717,15.8205,27300.0
2013-05-01 13:30:00,22.72,22.72,22.58,22.61,26600.0,15.8274,15.8274,15.7299,15.7508,26600.0
2013-05-01 14:00:00,22.62,22.74,22.57,22.74,78800.0,15.7578,15.8414,15.7229,15.8414,78800.0
2013-05-01 14:30:00,22.73,22.73,22.62,22.67,46200.0,15.8344,15.8344,15.7578,15.7926,46200.0
2013-05-01 15:00:00,22.66,22.73,22.54,22.56,51500.0,15.7856,15.8344,15.702,15.716,51500.0
2013-05-01 15:30:00,22.55,22.63,22.49,22.5,146300.0,15.709,15.7647,15.6672,15.6742,146300.0
2013-05-02 09:30:00,22.45,22.64,22.31,22.34,25400.0,15.743,15.8762,15.6448,15.6659,25400.0
2013-05-02 10:00:00,22.39,22.57,22.27,22.57,44900.0,15.7009,15.8272,15.6168,15.8272,44900.0
2013-05-02 10:30:00,22.57,22.66,22.56,22.64,13300.0,15.8272,15.8903,15.8201,15.8762,13300.0
2013-05-02 11:00:00,22.62,22.73,22.6,22.71,15500.0,15.8622,15.9394,15.8482,15.9253,15500.0
2013-05-02 11:30:00,22.71,22.75,22.68,22.72,21200.0,15.9253,15.9534,15.9043,15.9323,21200.0
2013-05-02 12:00:00,22.74,22.77,22.6,22.62,12600.0,15.9464,15.9674,15.8482,15.8622,12600.0
2013-05-02 12:30:00,22.63,22.64,22.55,22.56,20600.0,15.8692,15.8762,15.8131,15.8201,20600.0
2013-05-02 13:00:00,22.56,22.68,22.56,22.68,45200.0,15.8201,15.9043,15.8201,15.9043,45200.0
2013-05-02 13:30:00,22.68,22.73,22.68,22.73,15400.0,15.9043,15.9394,15.9043,15.9394,15400.0
2013-05-02 14:00:00,22.73,22.73,22.64,22.64,15300.0,15.9394,15.9394,15.8762,15.8762,15300.0
2013-05-02 14:30:00,22.64,22.69,22.64,22.68,16300.0,15.8762,15.9113,15.8762,15.9043,16300.0
2013-05-02 15:00:00,22.67,22.68,22.62,22.65,31400.0,15.8973,15.9043,15.8622,15.8833,31400.0
2013-05-02 15:30:00,22.66,22.66,22.6,22.65,85600.0,15.8903,15.8903,15.8482,15.8833,85600.0
2013-05-03 09:30:00,22.92,23.12,22.87,23.09,30400.0,16.0726,16.2128,16.0375,16.1918,30400.0
2013-05-03 10:00:00,23.08,23.24,23.04,23.24,43500.0,16.1848,16.297,16.1567,16.297,43500.0
2013-05-03 10:30:00,23.24,23.24,23.09,23.09,23500.0,16.297,16.297,16.1918,16.1918,23500.0
2013-05-03 11:00:00,23.09,23.09,22.98,22.99,18400.0,16.1918,16.1918,16.1147,16.1217,18400.0
2013-05-03 11:30:00,22.99,23.11,22.98,23.07,17400.0,16.1217,16.2058,16.1147,16.1778,17400.0
2013-05-03 12:00:00,23.06,23.11,23.06,23.08,10300.0,16.1708,16.2058,16.1708,16.1848,10300.0
2013-05-03 12:30:00,23.08,23.09,23.03,23.03,11200.0,16.1848,16.1918,16.1497,16.1497,11200.0
2013-05-03 13:00:00,23.04,23.06,22.97,22.97,11600.0,16.1567,16.1708,16.1077,16.1077,11600.0
2013-05-03 13:30:00,22.97,22.98,22.92,22.92,11000.0,16.1077,16.1147,16.0726,16.0726,11000.0
2013-05-03 14:00:00,22.92,23.0,22.92,22.99,17100.0,16.0726,16.1287,16.0726,16.1217,17100.0
2013-05-03 14:30:00,22.98,22.99,22.92,22.97,23700.0,16.1147,16.1217,16.0726,16.1077,23700.0
2013-05-03 15:00:00,22.97,23.01,22.91,23.01,33800.0,16.1077,16.1357,16.0656,16.1357,33800.0
2013-05-03 15:30:00,23.01,23.03,22.93,22.94,52200.0,16.1357,16.1497,16.0796,16.0866,52200.0
2013-05-06 09:30:00,23.01,23.16,22.94,23.13,37500.0,16.1357,16.2409,16.0866,16.2199,37500.0
2013-05-06 10:00:00,23.13,23.37,23.13,23.36,28800.0,16.2199,16.3882,16.2199,16.3811,28800.0
2013-05-06 10:30:00,23.33,23.37,23.17,23.2,16000.0,16.3601,16.3882,16.2479,16.2689,16000.0
2013-05-06 11:00:00,23.21,23.28,23.2,23.27,22500.0,16.276,16.325,16.2689,16.318,22500.0
2013-05-06 11:30:00,23.26,23.29,23.24,23.29,10700.0,16.311,16.3321,16.297,16.3321,10700.0
2013-05-06 12:00:00,23.28,23.36,23.24,23.35,11900.0,16.325,16.3811,16.297,16.3741,11900.0
2013-05-06 12:30:00,23.35,23.4,23.34,23.35,11100.0,16.3741,16.4092,16.3671,16.3741,11100.0
2013-05-06 13:00:00,23.38,23.41,23.36,23.41,10900.0,16.3952,16.4162,16.3811,16.4162,10900.0
2013-05-06 13:30:00,23.41,23.44,23.4,23.42,14000.0,16.4162,16.4372,16.4092,16.4232,14000.0
2013-05-06 14:00:00,23.42,23.44,23.37,23.43,20700.0,16.4232,16.4372,16.3882,16.4302,20700.0
2013-05-06 14:30:00,23.42,23.43,23.37,23.4,12300.0,16.4232,16.4302,16.3882,16.4092,12300.0
2013-05-06 15:00:00,23.4,23.41,23.34,23.35,30700.0,16.4092,16.4162,16.3671,16.3741,30700.0
2013-05-06 15:30:00,23.35,23.43,23.35,23.43,84900.0,16.3741,16.4302,16.3741,16.4302,84900.0
2013-05-07 09:30:00,23.47,23.66,23.39,23.59,19800.0,16.4583,16.5915,16.4022,16.5424,19800.0
2013-05-07 10:00:00,23.59,23.6,23.41,23.49,16700.0,16.5424,16.5494,16.4162,16.4723,16700.0
2013-05-07 10:30:00,23.52,23.55,23.5,23.52,7600.0,16.4933,16.5144,16.4793,16.4933,7600.0
2013-05-07 11:00:00,23.51,23.55,23.51,23.55,8700.0,16.4863,16.5144,16.4863,16.5144,8700.0
2013-05-07 11:30:00,23.52,23.6,23.52,23.54,41200.0,16.4933,16.5494,16.4933,16.5074,41200.0
2013-05-07 12:00:00,23.54,23.64,23.53,23.64,31700.0,16.5074,16.5775,16.5004,16.5775,31700.0
2013-05-07 12:30:00,23.64,23.74,23.63,23.73,17200.0,16.5775,16.6476,16.5705,16.6406,17200.0
2013-05-07 13:00:00,23.7,23.76,23.66,23.69,21800.0,16.6196,16.6616,16.5915,16.6126,21800.0
2013-05-07 13:30:00,23.69,23.72,23.67,23.71,23000.0,16.6126,16.6336,16.5985,16.6266,23000.0
2013-05-07 14:00:00,23.71,23.75,23.7,23.73,17500.0,16.6266,16.6546,16.6196,16.6406,17500.0
2013-05-07 14:30:00,23.73,23.84,23.72,23.84,26800.0,16.6406,16.7177,16.6336,16.7177,26800.0
2013-05-07 15:00:00,23.84,23.85,23.73,23.74,34700.0,16.7177,16.7247,16.6406,16.6476,34700.0
2013-05-07 15:30:00,23.75,23.79,23.73,23.75,135700.0,16.6546,16.6827,16.6406,16.6546,135700.0
2013-05-08 09:30:00,22.78,22.85,22.67,22.85,1315200.0,15.9744,16.0235,15.8973,16.0235,1315200.0
2013-05-08 10:00:00,22.85,22.99,22.84,22.96,710200.0,16.0235,16.1217,16.0165,16.1006,710200.0
2013-05-08 10:30:00,22.97,23.1,22.96,23.07,443100.0,16.1077,16.1988,16.1006,16.1778,443100.0
2013-05-08 11:00:00,23.08,23.13,23.04,23.08,260900.0,16.1848,16.2199,16.1567,16.1848,260900.0
2013-05-08 11:30:00,23.08,23.08,22.97,23.01,147700.0,16.1848,16.1848,16.1077,16.1357,147700.0
2013-05-08 12:00:00,23.01,23.1,23.0,23.06,143500.0,16.1357,16.1988,16.1287,16.1708,143500.0
2013-05-08 12:30:00,23.07,23.07,22.97,23.05,159000.0,16.1778,16.1778,16.1077,16.1638,159000.0
2013-05-08 13:00:00,23.04,23.06,22.87,22.87,170300.0,16.1567,16.1708,16.0375,16.0375,170300.0
2013-05-08 13:30:00,22.87,22.96,22.84,22.87,296300.0,16.0375,16.1006,16.0165,16.0375,296300.0
2013-05-08 14:00:00,22.88,22.89,22.75,22.79,218200.0,16.0445,16.0516,15.9534,15.9814,218200.0
2013-05-08 14:30:00,22.8,22.8,22.68,22.7,220500.0,15.9884,15.9884,15.9043,15.9183,220500.0
2013-05-08 15:00:00,22.7,22.74,22.65,22.71,338700.0,15.9183,15.9464,15.8833,15.9253,338700.0
2013-05-08 15:30:00,22.71,22.97,22.69,22.84,910700.0,15.9253,16.1077,15.9113,16.0165,910700.0
2013-05-09 09:30:00,22.8,23.05,22.77,22.98,121400.0,15.9884,16.1638,15.9674,16.1147,121400.0
2013-05-09 10:00:00,22.99,23.04,22.87,22.88,264000.0,16.1217,16.1567,16.0375,16.0445,264000.0
2013-05-09 10:30:00,22.89,22.94,22.82,22.85,206700.0,16.0516,16.0866,16.0025,16.0235,206700.0
2013-05-09 11:00:00,22.84,22.91,22.84,22.9,95600.0,16.0165,16.0656,16.0165,16.0586,95600.0
2013-05-09 11:30:00,22.9,22.92,22.89,22.92,32100.0,16.0586,16.0726,16.0516,16.0726,32100.0
2013-05-09 12:00:00,22.92,23.01,22.92,23.0,35600.0,16.0726,16.1357,16.0726,16.1287,35600.0
2013-05-09 12:30:00,23.01,23.11,23.0,23.11,92800.0,16.1357,16.2058,16.1287,16.2058,92800.0
2013-05-09 13:00:00,23.11,23.11,23.06,23.09,51600.0,16.2058,16.2058,16.1708,16.1918,51600.0
2013-05-09 13:30:00,23.1,23.11,23.09,23.1,51500.0,16.1988,16.2058,16.1918,16.1988,51500.0
2013-05-09 14:00:00,23.1,23.11,23.08,23.09,38000.0,16.1988,16.2058,16.1848,16.1918,38000.0
2013-05-09 14:30:00,23.07,23.1,23.0,23.01,108000.0,16.1778,16.1988,16.1287,16.1357,108000.0
2013-05-09 15:00:00,23.01,23.05,23.0,23.02,162200.0,16.1357,16.1638,16.1287,16.1427,162200.0
2013-05-09 15:30:00,23.02,23.03,22.97,23.03,175200.0,16.1427,16.1497,16.1077,16.1497,175200.0
2013-05-10 09:30:00,23.04,23.25,23.01,23.11,96000.0,16.1567,16.304,16.1357,16.2058,96000.0
2013-05-10 10:00:00,23.11,23.19,23.08,23.18,41200.0,16.2058,16.2619,16.1848,16.2549,41200.0
2013-05-10 10:30:00,23.17,23.18,23.1,23.13,48100.0,16.2479,16.2549,16.1988,16.2199,48100.0
2013-05-10 11:00:00,23.14,23.18,23.11,23.18,33700.0,16.2269,16.2549,16.2058,16.2549,33700.0
2013-05-10 11:30:00,23.19,23.25,23.18,23.2,16500.0,16.2619,16.304,16.2549,16.2689,16500.0
2013-05-10 12:00:00,23.21,23.27,23.19,23.26,18000.0,16.276,16.318,16.2619,16.311,18000.0
2013-05-10 12:30:00,23.27,23.27,23.22,23.23,41300.0,16.318,16.318,16.283,16.29,41300.0
2013-05-10 13:00:00,23.23,23.26,23.22,23.23,33600.0,16.29,16.311,16.283,16.29,33600.0
2013-05-10 13:30:00,23.23,23.28,23.22,23.25,18800.0,16.29,16.325,16.283,16.304,18800.0
2013-05-10 14:00:00,23.24,23.33,23.24,23.32,13500.0,16.297,16.3601,16.297,16.3531,13500.0
2013-05-10 14:30:00,23.32,23.32,23.25,23.26,21800.0,16.3531,16.3531,16.304,16.311,21800.0
2013-05-10 15:00:00,23.26,23.3,23.23,23.26,38900.0,16.311,16.3391,16.29,16.311,38900.0
2013-05-10 15:30:00,23.26,23.3,23.25,23.27,80900.0,16.311,16.3391,16.304,16.318,80900.0
2013-05-13 09:30:00,23.25,23.25,23.1,23.13,25800.0,16.304,16.304,16.1988,16.2199,25800.0
2013-05-13 10:00:00,23.12,23.19,23.04,23.05,29700.0,16.2128,16.2619,16.1567,16.1638,29700.0
2013-05-13 10:30:00,23.06,23.22,23.06,23.16,27700.0,16.1708,16.283,16.1708,16.2409,27700.0
2013-05-13 11:00:00,23.15,23.16,23.12,23.15,21000.0,16.2339,16.2409,16.2128,16.2339,21000.0
2013-05-13 11:30:00,23.17,23.23,23.16,23.23,28400.0,16.2479,16.29,16.2409,16.29,28400.0
2013-05-13 12:00:00,23.24,23.29,23.23,23.25,12000.0,16.297,16.3321,16.29,16.304,12000.0
2013-05-13 12:30:00,23.26,23.26,23.18,23.18,18800.0,16.311,16.311,16.2549,16.2549,18800.0
2013-05-13 13:00:00,23.18,23.21,23.17,23.17,19500.0,16.2549,16.276,16.2479,16.2479,19500.0
2013-05-13 13:30:00,23.17,23.17,23.1,23.1,26700.0,16.2479,16.2479,16.1988,16.1988,26700.0
2013-05-13 14:00:00,23.1,23.1,23.05,23.08,38600.0,16.1988,16.1988,16.1638,16.1848,38600.0
2013-05-13 14:30:00,23.07,23.12,23.07,23.09,20800.0,16.1778,16.2128,16.1778,16.1918,20800.0
2013-05-13 15:00:00,23.09,23.1,23.04,23.05,52800.0,16.1918,16.1988,16.1567,16.1638,52800.0
2013-05-13 15:30:00,23.05,23.06,23.0,23.04,103300.0,16.1638,16.1708,16.1287,16.1567,103300.0
2013-05-14 09:30:00,23.08,23.21,23.02,23.2,13900.0,16.1848,16.276,16.1427,16.2689,13900.0
2013-05-14 10:00:00,23.21,23.34,23.21,23.3,25100.0,16.276,16.3671,16.276,16.3391,25100.0
2013-05-14 10:30:00,23.31,23.36,23.3,23.31,20700.0,16.3461,16.3811,16.3391,16.3461,20700.0
2013-05-14 11:00:00,23.32,23.32,23.26,23.27,16500.0,16.3531,16.3531,16.311,16.318,16500.0
2013-05-14 11:30:00,23.28,23.35,23.27,23.33,12300.0,16.325,16.3741,16.318,16.3601,12300.0
2013-05-14 12:00:00,23.34,23.39,23.33,23.37,14800.0,16.3671,16.4022,16.3601,16.3882,14800.0
2013-05-14 12:30:00,23.36,23.36,23.32,23.33,7900.0,16.3811,16.3811,16.3531,16.3601,7900.0
2013-05-14 13:00:00,23.33,23.34,23.28,23.3,15800.0,16.3601,16.3671,16.325,16.3391,15800.0
2013-05-14 13:30:00,23.3,23.33,23.25,23.27,14200.0,16.3391,16.3601,16.304,16.318,14200.0
2013-05-14 14:00:00,23.26,23.33,23.26,23.33,19400.0,16.311,16.3601,16.311,16.3601,19400.0
2013-05-14 14:30:00,23.33,23.34,23.28,23.29,25700.0,16.3601,16.3671,16.325,16.3321,25700.0
2013-05-14 15:00:00,23.28,23.34,23.28,23.34,145800.0,16.325,16.3671,16.325,16.3671,145800.0
2013-05-14 15:30:00,23.33,23.36,23.3,23.33,157100.0,16.3601,16.3811,16.3391,16.3601,157100.0
2013-05-15 09:30:00,23.25,23.39,23.25,23.37,22400.0,16.304,16.4022,16.304,16.3882,22400.0
2013-05-15 10:00:00,23.38,23.48,23.38,23.45,22100.0,16.3952,16.4653,16.3952,16.4443,22100.0
2013-05-15 10:30:00,23.46,23.49,23.37,23.48,12400.0,16.4513,16.4723,16.3882,16.4653,12400.0
2013-05-15 11:00:00,23.49,23.58,23.49,23.51,24200.0,16.4723,16.5354,16.4723,16.4863,24200.0
2013-05-15 11:30:00,23.51,23.59,23.48,23.58,19800.0,16.4863,16.5424,16.4653,16.5354,19800.0
2013-05-15 12:00:00,23.57,23.58,23.55,23.56,33300.0,16.5284,16.5354,16.5144,16.5214,33300.0
2013-05-15 12:30:00,23.54,23.55,23.48,23.5,59000.0,16.5074,16.5144,16.4653,16.4793,59000.0
2013-05-15 13:00:00,23.5,23.55,23.48,23.51,103700.0,16.4793,16.5144,16.4653,16.4863,103700.0
2013-05-15 13:30:00,23.5,23.53,23.47,23.49,65200.0,16.4793,16.5004,16.4583,16.4723,65200.0
2013-05-15 14:00:00,23.48,23.49,23.38,23.45,28400.0,16.4653,16.4723,16.3952,16.4443,28400.0
2013-05-15 14:30:00,23.45,23.5,23.41,23.48,48600.0,16.4443,16.4793,16.4162,16.4653,48600.0
2013-05-15 15:00:00,23.48,23.5,23.44,23.46,47500.0,16.4653,16.4793,16.4372,16.4513,47500.0
2013-05-15 15:30:00,23.46,23.55,23.46,23.52,210900.0,16.4513,16.5144,16.4513,16.4933,210900.0
2013-05-16 09:30:00,23.5,23.58,23.43,23.51,22100.0,16.4793,16.5354,16.4302,16.4863,22100.0
2013-05-16 10:00:00,23.5,23.59,23.4,23.54,34500.0,16.4793,16.5424,16.4092,16.5074,34500.0
2013-05-16 10:30:00,23.55,23.66,23.51,23.6,30200.0,16.5144,16.5915,16.4863,16.5494,30200.0
2013-05-16 11:00:00,23.6,23.72,23.6,23.62,29700.0,16.5494,16.6336,16.5494,16.5635,29700.0
2013-05-16 11:30:00,23.62,23.63,23.55,23.55,38800.0,16.5635,16.5705,16.5144,16.5144,38800.0
2013-05-16 12:00:00,23.55,23.67,23.54,23.61,36400.0,16.5144,16.5985,16.5074,16.5565,36400.0
2013-05-16 12:30:00,23.61,23.62,23.55,23.56,12200.0,16.5565,16.5635,16.5144,16.5214,12200.0
2013-05-16 13:00:00,23.56,23.61,23.54,23.54,17000.0,16.5214,16.5565,16.5074,16.5074,17000.0
2013-05-16 13:30:00,23.55,23.56,23.51,23.51,16900.0,16.5144,16.5214,16.4863,16.4863,16900.0
2013-05-16 14:00:00,23.52,23.57,23.52,23.56,26800.0,16.4933,16.5284,16.4933,16.5214,26800.0
2013-05-16 14:30:00,23.56,23.57,23.49,23.52,18200.0,16.5214,16.5284,16.4723,16.4933,18200.0
2013-05-16 15:00:00,23.52,23.56,23.45,23.49,51800.0,16.4933,16.5214,16.4443,16.4723,51800.0
2013-05-16 15:30:00,23.49,23.51,23.45,23.5,114900.0,16.4723,16.4863,16.4443,16.4793,114900.0
2013-05-17 09:30:00,23.68,23.69,23.56,23.65,135400.0,16.6055,16.6126,16.5214,16.5845,135400.0
2013-05-17 10:00:00,23.66,23.73,23.64,23.69,170500.0,16.5915,16.6406,16.5775,16.6126,170500.0
2013-05-17 10:30:00,23.7,23.75,23.6,23.62,154000.0,16.6196,16.6546,16.5494,16.5635,154000.0
2013-05-17 11:00:00,23.6,23.65,23.53,23.53,141000.0,16.5494,16.5845,16.5004,16.5004,141000.0
2013-05-17 11:30:00,23.53,23.55,23.49,23.55,87100.0,16.5004,16.5144,16.4723,16.5144,87100.0
2013-05-17 12:00:00,23.55,23.59,23.47,23.57,61200.0,16.5144,16.5424,16.4583,16.5284,61200.0
2013-05-17 12:30:00,23.57,23.6,23.54,23.58,59600.0,16.5284,16.5494,16.5074,16.5354,59600.0
2013-05-17 13:00:00,23.58,23.59,23.48,23.48,54000.0,16.5354,16.5424,16.4653,16.4653,54000.0
2013-05-17 13:30:00,23.48,23.55,23.48,23.5,81200.0,16.4653,16.5144,16.4653,16.4793,81200.0
2013-05-17 14:00:00,23.5,23.55,23.46,23.49,72100.0,16.4793,16.5144,16.4513,16.4723,72100.0
2013-05-17 14:30:00,23.49,23.6,23.48,23.58,80000.0,16.4723,16.5494,16.4653,16.5354,80000.0
2013-05-17 15:00:00,23.58,23.6,23.54,23.55,87600.0,16.5354,16.5494,16.5074,16.5144,87600.0
2013-05-17 15:30:00,23.55,23.65,23.54,23.63,209300.0,16.5144,16.5845,16.5074,16.5705,209300.0
2013-05-20 09:30:00,23.6,23.63,23.49,23.58,165600.0,16.5494,16.5705,16.4723,16.5354,165600.0
2013-05-20 10:00:00,23.59,23.75,23.55,23.68,116100.0,16.5424,16.6546,16.5144,16.6055,116100.0
2013-05-20 10:30:00,23.7,23.94,23.7,23.93,59500.0,16.6196,16.7879,16.6196,16.7808,59500.0
2013-05-20 11:00:00,23.93,23.98,23.91,23.95,46400.0,16.7808,16.8159,16.7668,16.7949,46400.0
2013-05-20 11:30:00,23.96,23.99,23.92,23.96,44100.0,16.8019,16.8229,16.7738,16.8019,44100.0
2013-05-20 12:00:00,23.96,23.98,23.95,23.96,28100.0,16.8019,16.8159,16.7949,16.8019,28100.0
2013-05-20 12:30:00,23.96,24.03,23.96,23.98,42100.0,16.8019,16.851,16.8019,16.8159,42100.0
2013-05-20 13:00:00,23.98,23.98,23.91,23.91,35800.0,16.8159,16.8159,16.7668,16.7668,35800.0
2013-05-20 13:30:00,23.91,23.95,23.87,23.9,42300.0,16.7668,16.7949,16.7388,16.7598,42300.0
2013-05-20 14:00:00,23.9,23.96,23.87,23.96,32800.0,16.7598,16.8019,16.7388,16.8019,32800.0
2013-05-20 14:30:00,23.96,23.98,23.92,23.92,33700.0,16.8019,16.8159,16.7738,16.7738,33700.0
2013-05-20 15:00:00,23.93,23.97,23.91,23.92,45800.0,16.7808,16.8089,16.7668,16.7738,45800.0
2013-05-20 15:30:00,23.92,23.94,23.87,23.93,89800.0,16.7738,16.7879,16.7388,16.7808,89800.0
2013-05-21 09:30:00,23.95,23.97,23.83,23.89,22800.0,16.7949,16.8089,16.7107,16.7528,22800.0
2013-05-21 10:00:00,23.9,23.94,23.85,23.9,12400.0,16.7598,16.7879,16.7247,16.7598,12400.0
2013-05-21 10:30:00,23.89,23.93,23.86,23.92,28900.0,16.7528,16.7808,16.7318,16.7738,28900.0
2013-05-21 11:00:00,23.91,23.94,23.86,23.88,16800.0,16.7668,16.7879,16.7318,16.7458,16800.0
2013-05-21 11:30:00,23.9,23.91,23.86,23.86,9500.0,16.7598,16.7668,16.7318,16.7318,9500.0
2013-05-21 12:00:00,23.87,23.94,23.87,23.94,8000.0,16.7388,16.7879,16.7388,16.7879,8000.0
2013-05-21 12:30:00,23.95,24.01,23.93,24.0,62000.0,16.7949,16.8369,16.7808,16.8299,62000.0
2013-05-21 13:00:00,23.99,24.09,23.99,24.06,29700.0,16.8229,16.893,16.8229,16.872,29700.0
2013-05-21 13:30:00,24.05,24.05,23.98,23.98,11200.0,16.865,16.865,16.8159,16.8159,11200.0
2013-05-21 14:00:00,23.98,24.0,23.92,23.94,21600.0,16.8159,16.8299,16.7738,16.7879,21600.0
2013-05-21 14:30:00,23.94,23.97,23.93,23.96,17500.0,16.7879,16.8089,16.7808,16.8019,17500.0
2013-05-21 15:00:00,23.96,24.0,23.92,23.98,27200.0,16.8019,16.8299,16.7738,16.8159,27200.0
2013-05-21 15:30:00,23.98,24.0,23.9,23.96,114800.0,16.8159,16.8299,16.7598,16.8019,114800.0
2013-05-22 09:30:00,23.94,24.0,23.83,23.94,13700.0,16.7879,16.8299,16.7107,16.7879,13700.0
2013-05-22 10:00:00,23.94,24.14,23.93,24.08,67200.0,16.7879,16.9281,16.7808,16.886,67200.0
2013-05-22 10:30:00,24.07,24.08,23.92,23.99,54500.0,16.879,16.886,16.7738,16.8229,54500.0
2013-05-22 11:00:00,23.98,23.99,23.91,23.96,69000.0,16.8159,16.8229,16.7668,16.8019,69000.0
2013-05-22 11:30:00,23.96,24.06,23.94,23.96,17200.0,16.8019,16.872,16.7879,16.8019,17200.0
2013-05-22 12:00:00,23.97,23.98,23.87,23.88,20900.0,16.8089,16.8159,16.7388,16.7458,20900.0
2013-05-22 12:30:00,23.88,23.93,23.84,23.92,35500.0,16.7458,16.7808,16.7177,16.7738,35500.0
2013-05-22 13:00:00,23.91,23.91,23.73,23.74,31900.0,16.7668,16.7668,16.6406,16.6476,31900.0
2013-05-22 13:30:00,23.73,23.74,23.63,23.66,24400.0,16.6406,16.6476,16.5705,16.5915,24400.0
2013-05-22 14:00:00,23.66,23.67,23.48,23.51,32600.0,16.5915,16.5985,16.4653,16.4863,32600.0
2013-05-22 14:30:00,23.5,23.53,23.43,23.53,30900.0,16.4793,16.5004,16.4302,16.5004,30900.0
2013-05-22 15:00:00,23.55,23.55,23.27,23.27,51000.0,16.5144,16.5144,16.318,16.318,51000.0
2013-05-22 15:30:00,23.28,23.44,23.27,23.34,93100.0,16.325,16.4372,16.318,16.3671,93100.0
2013-05-23 09:30:00,23.14,23.26,23.02,23.08,36100.0,16.2269,16.311,16.1427,16.1848,36100.0
2013-05-23 10:00:00,23.09,23.25,23.09,23.14,17500.0,16.1918,16.304,16.1918,16.2269,17500.0
2013-05-23 10:30:00,23.14,23.21,23.05,23.12,23300.0,16.2269,16.276,16.1638,16.2128,23300.0
2013-05-23 11:00:00,23.1,23.23,23.1,23.2,33700.0,16.1988,16.29,16.1988,16.2689,33700.0
2013-05-23 11:30:00,23.21,23.25,23.15,23.15,28300.0,16.276,16.304,16.2339,16.2339,28300.0
2013-05-23 12:00:00,23.16,23.31,23.15,23.27,27300.0,16.2409,16.3461,16.2339,16.318,27300.0
2013-05-23 12:30:00,23.24,23.24,23.13,23.13,24100.0,16.297,16.297,16.2199,16.2199,24100.0
2013-05-23 13:00:00,23.14,23.18,23.11,23.12,35900.0,16.2269,16.2549,16.2058,16.2128,35900.0
2013-05-23 13:30:00,23.13,23.17,23.11,23.17,30900.0,16.2199,16.2479,16.2058,16.2479,30900.0
2013-05-23 14:00:00,23.17,23.21,23.14,23.21,39500.0,16.2479,16.276,16.2269,16.276,39500.0
2013-05-23 14:30:00,23.19,23.27,23.15,23.27,27400.0,16.2619,16.318,16.2339,16.318,27400.0
2013-05-23 15:00:00,23.27,23.33,23.25,23.3,37700.0,16.318,16.3601,16.304,16.3391,37700.0
2013-05-23 15:30:00,23.31,23.39,23.24,23.37,220300.0,16.3461,16.4022,16.297,16.3882,220300.0
2013-05-24 09:30:00,23.19,23.29,23.11,23.11,28900.0,16.2619,16.3321,16.2058,16.2058,28900.0
2013-05-24 10:00:00,23.1,23.1,22.99,23.09,48700.0,16.1988,16.1988,16.1217,16.1918,48700.0
2013-05-24 10:30:00,23.09,23.16,23.06,23.08,53400.0,16.1918,16.2409,16.1708,16.1848,53400.0
2013-05-24 11:00:00,23.08,23.08,23.03,23.04,50300.0,16.1848,16.1848,16.1497,16.1567,50300.0
2013-05-24 11:30:00,23.04,23.06,23.01,23.05,79700.0,16.1567,16.1708,16.1357,16.1638,79700.0
2013-05-24 12:00:00,23.05,23.09,23.03,23.09,35400.0,16.1638,16.1918,16.1497,16.1918,35400.0
2013-05-24 12:30:00,23.09,23.09,23.0,23.01,66400.0,16.1918,16.1918,16.1287,16.1357,66400.0
2013-05-24 13:00:00,23.0,23.02,22.99,23.01,62600.0,16.1287,16.1427,16.1217,16.1357,62600.0
2013-05-24 13:30:00,23.01,23.05,22.99,23.05,49800.0,16.1357,16.1638,16.1217,16.1638,49800.0
2013-05-24 14:00:00,23.04,23.1,23.01,23.01,61200.0,16.1567,16.1988,16.1357,16.1357,61200.0
2013-05-24 14:30:00,23.02,23.03,22.99,23.02,53000.0,16.1427,16.1497,16.1217,16.1427,53000.0
2013-05-24 15:00:00,23.03,23.12,23.02,23.09,82800.0,16.1497,16.2128,16.1427,16.1918,82800.0
2013-05-24 15:30:00,23.1,23.15,23.02,23.14,189500.0,16.1988,16.2339,16.1427,16.2269,189500.0
2013-05-28 09:30:00,23.52,23.6,23.42,23.59,81600.0,16.4933,16.5494,16.4232,16.5424,81600.0
2013-05-28 10:00:00,23.61,23.68,23.59,23.63,47100.0,16.5565,16.6055,16.5424,16.5705,47100.0
2013-05-28 10:30:00,23.62,23.62,23.43,23.43,85100.0,16.5635,16.5635,16.4302,16.4302,85100.0
2013-05-28 11:00:00,23.43,23.43,23.31,23.34,112600.0,16.4302,16.4302,16.3461,16.3671,112600.0
2013-05-28 11:30:00,23.34,23.35,23.29,23.3,84200.0,16.3671,16.3741,16.3321,16.3391,84200.0
2013-05-28 12:00:00,23.29,23.3,23.22,23.22,58100.0,16.3321,16.3391,16.283,16.283,58100.0
2013-05-28 12:30:00,23.22,23.23,23.18,23.2,62300.0,16.283,16.29,16.2549,16.2689,62300.0
2013-05-28 13:00:00,23.21,23.23,23.16,23.23,114300.0,16.276,16.29,16.2409,16.29,114300.0
2013-05-28 13:30:00,23.23,23.28,23.17,23.18,88600.0,16.29,16.325,16.2479,16.2549,88600.0
2013-05-28 14:00:00,23.17,23.17,23.07,23.1,108600.0,16.2479,16.2479,16.1778,16.1988,108600.0
2013-05-28 14:30:00,23.1,23.22,23.07,23.21,122500.0,16.1988,16.283,16.1778,16.276,122500.0
2013-05-28 15:00:00,23.21,23.34,23.19,23.25,115600.0,16.276,16.3671,16.2619,16.304,115600.0
2013-05-28 15:30:00,23.26,23.36,23.26,23.35,134200.0,16.311,16.3811,16.311,16.3741,134200.0
2013-05-29 09:30:00,23.17,23.39,23.09,23.38,44100.0,16.2479,16.4022,16.1918,16.3952,44100.0
2013-05-29 10:00:00,23.38,23.41,23.26,23.28,66900.0,16.3952,16.4162,16.311,16.325,66900.0
2013-05-29 10:30:00,23.27,23.31,23.18,23.18,44600.0,16.318,16.3461,16.2549,16.2549,44600.0
2013-05-29 11:00:00,23.18,23.31,23.14,23.3,29500.0,16.2549,16.3461,16.2269,16.3391,29500.0
2013-05-29 11:30:00,23.3,23.32,23.22,23.27,38000.0,16.3391,16.3531,16.283,16.318,38000.0
2013-05-29 12:00:00,23.27,23.32,23.27,23.3,23200.0,16.318,16.3531,16.318,16.3391,23200.0
2013-05-29 12:30:00,23.3,23.34,23.27,23.32,70700.0,16.3391,16.3671,16.318,16.3531,70700.0
2013-05-29 13:00:00,23.32,23.39,23.28,23.39,57800.0,16.3531,16.4022,16.325,16.4022,57800.0
2013-05-29 13:30:00,23.37,23.51,23.36,23.45,64200.0,16.3882,16.4863,16.3811,16.4443,64200.0
2013-05-29 14:00:00,23.45,23.53,23.44,23.49,59100.0,16.4443,16.5004,16.4372,16.4723,59100.0
2013-05-29 14:30:00,23.49,23.5,23.41,23.43,32000.0,16.4723,16.4793,16.4162,16.4302,32000.0
2013-05-29 15:00:00,23.41,23.52,23.4,23.51,53800.0,16.4162,16.4933,16.4092,16.4863,53800.0
2013-05-29 15:30:00,23.52,23.55,23.44,23.46,97400.0,16.4933,16.5144,16.4372,16.4513,97400.0
2013-05-30 09:30:00,23.53,23.66,23.36,23.62,29900.0,16.5004,16.5915,16.3811,16.5635,29900.0
2013-05-30 10:00:00,23.61,23.62,23.52,23.52,24300.0,16.5565,16.5635,16.4933,16.4933,24300.0
2013-05-30 10:30:00,23.53,23.63,23.52,23.59,83800.0,16.5004,16.5705,16.4933,16.5424,83800.0
2013-05-30 11:00:00,23.59,23.59,23.52,23.57,17700.0,16.5424,16.5424,16.4933,16.5284,17700.0
2013-05-30 11:30:00,23.59,23.66,23.59,23.66,18000.0,16.5424,16.5915,16.5424,16.5915,18000.0
2013-05-30 12:00:00,23.66,23.73,23.66,23.73,15600.0,16.5915,16.6406,16.5915,16.6406,15600.0
2013-05-30 12:30:00,23.72,23.74,23.68,23.69,16400.0,16.6336,16.6476,16.6055,16.6126,16400.0
2013-05-30 13:00:00,23.7,23.7,23.68,23.7,53000.0,16.6196,16.6196,16.6055,16.6196,53000.0
2013-05-30 13:30:00,23.7,23.7,23.6,23.64,59600.0,16.6196,16.6196,16.5494,16.5775,59600.0
2013-05-30 14:00:00,23.64,23.65,23.61,23.64,19300.0,16.5775,16.5845,16.5565,16.5775,19300.0
2013-05-30 14:30:00,23.65,23.66,23.54,23.54,58200.0,16.5845,16.5915,16.5074,16.5074,58200.0
2013-05-30 15:00:00,23.55,23.56,23.52,23.53,183900.0,16.5144,16.5214,16.4933,16.5004,183900.0
2013-05-30 15:30:00,23.53,23.55,23.49,23.5,121900.0,16.5004,16.5144,16.4723,16.4793,121900.0
2013-05-31 09:30:00,23.37,23.55,23.25,23.55,40700.0,16.3882,16.5144,16.304,16.5144,40700.0
2013-05-31 10:00:00,23.54,23.55,23.46,23.52,47900.0,16.5074,16.5144,16.4513,16.4933,47900.0
2013-05-31 10:30:00,23.52,23.58,23.41,23.43,48400.0,16.4933,16.5354,16.4162,16.4302,48400.0
2013-05-31 11:00:00,23.43,23.52,23.41,23.41,64300.0,16.4302,16.4933,16.4162,16.4162,64300.0
2013-05-31 11:30:00,23.41,23.52,23.41,23.48,25800.0,16.4162,16.4933,16.4162,16.4653,25800.0
2013-05-31 12:00:00,23.48,23.51,23.46,23.49,54700.0,16.4653,16.4863,16.4513,16.4723,54700.0
2013-05-31 12:30:00,23.49,23.51,23.48,23.48,30900.0,16.4723,16.4863,16.4653,16.4653,30900.0
2013-05-31 13:00:00,23.49,23.51,23.48,23.5,24100.0,16.4723,16.4863,16.4653,16.4793,24100.0
2013-05-31 13:30:00,23.5,23.5,23.45,23.49,22300.0,16.4793,16.4793,16.4443,16.4723,22300.0
2013-05-31 14:00:00,23.48,23.48,23.4,23.44,36700.0,16.4653,16.4653,16.4092,16.4372,36700.0
2013-05-31 14:30:00,23.43,23.45,23.3,23.34,49400.0,16.4302,16.4443,16.3391,16.3671,49400.0
2013-05-31 15:00:00,23.34,23.46,23.3,23.36,67900.0,16.3671,16.4513,16.3391,16.3811,67900.0
2013-05-31 15:30:00,23.36,23.43,23.33,23.35,176700.0,16.3811,16.4302,16.3601,16.3741,176700.0
2013-06-03 09:30:00,23.37,23.58,23.32,23.45,53000.0,16.3882,16.5354,16.3531,16.4443,53000.0
2013-06-03 10:00:00,23.41,23.6,23.27,23.45,70100.0,16.4162,16.5494,16.318,16.4443,70100.0
2013-06-03 10:30:00,23.44,23.44,23.2,23.26,39300.0,16.4372,16.4372,16.2689,16.311,39300.0
2013-06-03 11:00:00,23.26,23.28,23.05,23.12,51000.0,16.311,16.325,16.1638,16.2128,51000.0
2013-06-03 11:30:00,23.11,23.31,23.11,23.29,45500.0,16.2058,16.3461,16.2058,16.3321,45500.0
2013-06-03 12:00:00,23.28,23.34,23.21,23.22,38600.0,16.325,16.3671,16.276,16.283,38600.0
2013-06-03 12:30:00,23.23,23.29,23.21,23.25,24400.0,16.29,16.3321,16.276,16.304,24400.0
2013-06-03 13:00:00,23.26,23.33,23.26,23.32,44600.0,16.311,16.3601,16.311,16.3531,44600.0
2013-06-03 13:30:00,23.33,23.45,23.32,23.42,65500.0,16.3601,16.4443,16.3531,16.4232,65500.0
2013-06-03 14:00:00,23.41,23.54,23.37,23.52,44300.0,16.4162,16.5074,16.3882,16.4933,44300.0
2013-06-03 14:30:00,23.51,23.63,23.5,23.56,61500.0,16.4863,16.5705,16.4793,16.5214,61500.0
2013-06-03 15:00:00,23.56,23.61,23.51,23.57,126600.0,16.5214,16.5565,16.4863,16.5284,126600.0
2013-06-03 15:30:00,23.57,23.71,23.55,23.69,218100.0,16.5284,16.6266,16.5144,16.6126,218100.0
2013-06-04 09:30:00,23.67,23.96,23.64,23.7,28700.0,16.5985,16.8019,16.5775,16.6196,28700.0
2013-06-04 10:00:00,23.71,23.8,23.64,23.74,35800.0,16.6266,16.6897,16.5775,16.6476,35800.0
2013-06-04 10:30:00,23.75,23.85,23.57,23.61,70900.0,16.6546,16.7247,16.5284,16.5565,70900.0
2013-06-04 11:00:00,23.58,23.69,23.52,23.68,32300.0,16.5354,16.6126,16.4933,16.6055,32300.0
2013-06-04 11:30:00,23.68,23.77,23.63,23.68,27100.0,16.6055,16.6686,16.5705,16.6055,27100.0
2013-06-04 12:00:00,23.67,23.67,23.6,23.61,36600.0,16.5985,16.5985,16.5494,16.5565,36600.0
2013-06-04 12:30:00,23.59,23.67,23.58,23.65,30500.0,16.5424,16.5985,16.5354,16.5845,30500.0
2013-06-04 13:00:00,23.65,23.71,23.63,23.68,159300.0,16.5845,16.6266,16.5705,16.6055,159300.0
2013-06-04 13:30:00,23.67,23.67,23.54,23.6,39700.0,16.5985,16.5985,16.5074,16.5494,39700.0
2013-06-04 14:00:00,23.6,23.61,23.45,23.54,49700.0,16.5494,16.5565,16.4443,16.5074,49700.0
2013-06-04 14:30:00,23.55,23.69,23.55,23.58,40900.0,16.5144,16.6126,16.5144,16.5354,40900.0
2013-06-04 15:00:00,23.59,23.6,23.48,23.55,52200.0,16.5424,16.5494,16.4653,16.5144,52200.0
2013-06-04 15:30:00,23.55,23.64,23.49,23.51,116600.0,16.5144,16.5775,16.4723,16.4863,116600.0
2013-06-05 09:30:00,23.46,23.59,23.4,23.55,79600.0,16.4513,16.5424,16.4092,16.5144,79600.0
2013-06-05 10:00:00,23.54,23.71,23.47,23.64,106400.0,16.5074,16.6266,16.4583,16.5775,106400.0
2013-06-05 10:30:00,23.63,23.72,23.57,23.66,165700.0,16.5705,16.6336,16.5284,16.5915,165700.0
2013-06-05 11:00:00,23.65,23.65,23.47,23.47,51500.0,16.5845,16.5845,16.4583,16.4583,51500.0
2013-06-05 11:30:00,23.46,23.5,23.35,23.36,29400.0,16.4513,16.4793,16.3741,16.3811,29400.0
2013-06-05 12:00:00,23.37,23.37,23.27,23.33,19700.0,16.3882,16.3882,16.318,16.3601,19700.0
2013-06-05 12:30:00,23.32,23.33,23.27,23.3,32400.0,16.3531,16.3601,16.318,16.3391,32400.0
2013-06-05 13:00:00,23.28,23.39,23.27,23.38,41600.0,16.325,16.4022,16.318,16.3952,41600.0
2013-06-05 13:30:00,23.37,23.45,23.35,23.35,42700.0,16.3882,16.4443,16.3741,16.3741,42700.0
2013-06-05 14:00:00,23.35,23.43,23.21,23.21,38300.0,16.3741,16.4302,16.276,16.276,38300.0
2013-06-05 14:30:00,23.2,23.3,23.19,23.26,31600.0,16.2689,16.3391,16.2619,16.311,31600.0
2013-06-05 15:00:00,23.25,23.29,23.16,23.28,44400.0,16.304,16.3321,16.2409,16.325,44400.0
2013-06-05 15:30:00,23.28,23.31,23.24,23.24,106200.0,16.325,16.3461,16.297,16.297,106200.0
2013-06-06 09:30:00,23.23,23.42,23.16,23.42,31900.0,16.29,16.4232,16.2409,16.4232,31900.0
2013-06-06 10:00:00,23.45,23.5,23.23,23.32,33900.0,16.4443,16.4793,16.29,16.3531,33900.0
2013-06-06 10:30:00,23.33,23.42,23.25,23.34,32000.0,16.3601,16.4232,16.304,16.3671,32000.0
2013-06-06 11:00:00,23.36,23.41,23.28,23.34,28600.0,16.3811,16.4162,16.325,16.3671,28600.0
2013-06-06 11:30:00,23.34,23.43,23.28,23.29,27700.0,16.3671,16.4302,16.325,16.3321,27700.0
2013-06-06 12:00:00,23.28,23.3,23.06,23.14,31100.0,16.325,16.3391,16.1708,16.2269,31100.0
2013-06-06 12:30:00,23.15,23.22,23.11,23.14,20000.0,16.2339,16.283,16.2058,16.2269,20000.0
2013-06-06 13:00:00,23.15,23.3,23.14,23.23,24600.0,16.2339,16.3391,16.2269,16.29,24600.0
2013-06-06 13:30:00,23.24,23.36,23.24,23.32,29300.0,16.297,16.3811,16.297,16.3531,29300.0
2013-06-06 14:00:00,23.33,23.38,23.29,23.37,28200.0,16.3601,16.3952,16.3321,16.3882,28200.0
2013-06-06 14:30:00,23.38,23.53,23.32,23.47,71400.0,16.3952,16.5004,16.3531,16.4583,71400.0
2013-06-06 15:00:00,23.48,23.55,23.46,23.54,92900.0,16.4653,16.5144,16.4513,16.5074,92900.0
2013-06-06 15:30:00,23.54,23.59,23.49,23.59,122800.0,16.5074,16.5424,16.4723,16.5424,122800.0
2013-06-07 09:30:00,23.77,23.85,23.51,23.63,23500.0,16.6686,16.7247,16.4863,16.5705,23500.0
2013-06-07 10:00:00,23.65,23.78,23.59,23.76,33600.0,16.5845,16.6757,16.5424,16.6616,33600.0
2013-06-07 10:30:00,23.76,23.92,23.75,23.79,63600.0,16.6616,16.7738,16.6546,16.6827,63600.0
2013-06-07 11:00:00,23.79,23.87,23.78,23.8,46200.0,16.6827,16.7388,16.6757,16.6897,46200.0
2013-06-07 11:30:00,23.81,23.87,23.78,23.83,45500.0,16.6967,16.7388,16.6757,16.7107,45500.0
2013-06-07 12:00:00,23.82,23.84,23.8,23.83,35800.0,16.7037,16.7177,16.6897,16.7107,35800.0
2013-06-07 12:30:00,23.83,23.85,23.8,23.81,52900.0,16.7107,16.7247,16.6897,16.6967,52900.0
2013-06-07 13:00:00,23.82,23.85,23.79,23.8,29100.0,16.7037,16.7247,16.6827,16.6897,29100.0
2013-06-07 13:30:00,23.8,23.8,23.75,23.75,45600.0,16.6897,16.6897,16.6546,16.6546,45600.0
2013-06-07 14:00:00,23.75,23.77,23.7,23.71,91000.0,16.6546,16.6686,16.6196,16.6266,91000.0
2013-06-07 14:30:00,23.71,23.76,23.7,23.75,154100.0,16.6266,16.6616,16.6196,16.6546,154100.0
2013-06-07 15:00:00,23.75,23.81,23.75,23.79,74400.0,16.6546,16.6967,16.6546,16.6827,74400.0
2013-06-07 15:30:00,23.79,23.84,23.74,23.76,212100.0,16.6827,16.7177,16.6476,16.6616,212100.0
2013-06-10 09:30:00,23.83,23.89,23.66,23.83,33000.0,16.7107,16.7528,16.5915,16.7107,33000.0
2013-06-10 10:00:00,23.83,23.92,23.72,23.92,15300.0,16.7107,16.7738,16.6336,16.7738,15300.0
2013-06-10 10:30:00,23.92,24.03,23.92,24.02,16800.0,16.7738,16.851,16.7738,16.844,16800.0
2013-06-10 11:00:00,24.02,24.09,24.0,24.0,14300.0,16.844,16.893,16.8299,16.8299,14300.0
2013-06-10 11:30:00,24.0,24.04,23.96,23.96,24900.0,16.8299,16.858,16.8019,16.8019,24900.0
2013-06-10 12:00:00,23.96,24.02,23.96,23.99,26800.0,16.8019,16.844,16.8019,16.8229,26800.0
2013-06-10 12:30:00,23.99,23.99,23.92,23.98,37700.0,16.8229,16.8229,16.7738,16.8159,37700.0
2013-06-10 13:00:00,23.97,24.02,23.95,24.0,25400.0,16.8089,16.844,16.7949,16.8299,25400.0
2013-06-10 13:30:00,23.99,24.08,23.99,24.05,35000.0,16.8229,16.886,16.8229,16.865,35000.0
2013-06-10 14:00:00,24.05,24.1,24.02,24.05,28300.0,16.865,16.9001,16.844,16.865,28300.0
2013-06-10 14:30:00,24.05,24.09,24.01,24.06,35500.0,16.865,16.893,16.8369,16.872,35500.0
2013-06-10 15:00:00,24.06,24.12,24.03,24.09,58100.0,16.872,16.9141,16.851,16.893,58100.0
2013-06-10 15:30:00,24.09,24.11,24.05,24.09,114800.0,16.893,16.9071,16.865,16.893,114800.0
2013-06-11 09:30:00,23.82,23.82,23.44,23.58,86000.0,16.7037,16.7037,16.4372,16.5354,86000.0
2013-06-11 10:00:00,23.58,23.58,23.35,23.41,69500.0,16.5354,16.5354,16.3741,16.4162,69500.0
2013-06-11 10:30:00,23.4,23.63,23.4,23.61,53200.0,16.4092,16.5705,16.4092,16.5565,53200.0
2013-06-11 11:00:00,23.61,23.72,23.54,23.72,45000.0,16.5565,16.6336,16.5074,16.6336,45000.0
2013-06-11 11:30:00,23.72,23.75,23.65,23.67,34600.0,16.6336,16.6546,16.5845,16.5985,34600.0
2013-06-11 12:00:00,23.67,23.71,23.64,23.7,26500.0,16.5985,16.6266,16.5775,16.6196,26500.0
2013-06-11 12:30:00,23.71,23.73,23.66,23.71,26400.0,16.6266,16.6406,16.5915,16.6266,26400.0
2013-06-11 13:00:00,23.71,23.73,23.69,23.7,37400.0,16.6266,16.6406,16.6126,16.6196,37400.0
2013-06-11 13:30:00,23.69,23.74,23.68,23.7,64300.0,16.6126,16.6476,16.6055,16.6196,64300.0
2013-06-11 14:00:00,23.7,23.76,23.69,23.75,50100.0,16.6196,16.6616,16.6126,16.6546,50100.0
2013-06-11 14:30:00,23.75,23.82,23.73,23.81,74700.0,16.6546,16.7037,16.6406,16.6967,74700.0
2013-06-11 15:00:00,23.82,23.85,23.79,23.8,81500.0,16.7037,16.7247,16.6827,16.6897,81500.0
2013-06-11 15:30:00,23.8,23.84,23.79,23.82,174800.0,16.6897,16.7177,16.6827,16.7037,174800.0
2013-06-12 09:30:00,23.97,24.0,23.87,23.97,41400.0,16.8089,16.8299,16.7388,16.8089,41400.0
2013-06-12 10:00:00,23.96,23.96,23.83,23.91,25100.0,16.8019,16.8019,16.7107,16.7668,25100.0
2013-06-12 10:30:00,23.9,23.91,23.73,23.74,30400.0,16.7598,16.7668,16.6406,16.6476,30400.0
2013-06-12 11:00:00,23.74,23.79,23.66,23.7,62700.0,16.6476,16.6827,16.5915,16.6196,62700.0
2013-06-12 11:30:00,23.69,23.72,23.59,23.62,28300.0,16.6126,16.6336,16.5424,16.5635,28300.0
2013-06-12 12:00:00,23.61,23.68,23.55,23.59,23100.0,16.5565,16.6055,16.5144,16.5424,23100.0
2013-06-12 12:30:00,23.58,23.62,23.5,23.6,21300.0,16.5354,16.5635,16.4793,16.5494,21300.0
2013-06-12 13:00:00,23.6,23.68,23.56,23.68,32300.0,16.5494,16.6055,16.5214,16.6055,32300.0
2013-06-12 13:30:00,23.67,23.7,23.63,23.64,36600.0,16.5985,16.6196,16.5705,16.5775,36600.0
2013-06-12 14:00:00,23.63,23.64,23.53,23.54,61200.0,16.5705,16.5775,16.5004,16.5074,61200.0
2013-06-12 14:30:00,23.54,23.57,23.51,23.57,29700.0,16.5074,16.5284,16.4863,16.5284,29700.0
2013-06-12 15:00:00,23.58,23.58,23.45,23.5,36000.0,16.5354,16.5354,16.4443,16.4793,36000.0
2013-06-12 15:30:00,23.5,23.54,23.46,23.5,118500.0,16.4793,16.5074,16.4513,16.4793,118500.0
2013-06-13 09:30:00,23.43,23.52,23.28,23.5,32000.0,16.4302,16.4933,16.325,16.4793,32000.0
2013-06-13 10:00:00,23.53,23.61,23.4,23.44,20000.0,16.5004,16.5565,16.4092,16.4372,20000.0
2013-06-13 10:30:00,23.45,23.5,23.45,23.45,22000.0,16.4443,16.4793,16.4443,16.4443,22000.0
2013-06-13 11:00:00,23.46,23.49,23.4,23.46,24100.0,16.4513,16.4723,16.4092,16.4513,24100.0
2013-06-13 11:30:00,23.46,23.49,23.43,23.48,30800.0,16.4513,16.4723,16.4302,16.4653,30800.0
2013-06-13 12:00:00,23.47,23.55,23.47,23.55,21000.0,16.4583,16.5144,16.4583,16.5144,21000.0
2013-06-13 12:30:00,23.55,23.73,23.54,23.73,37800.0,16.5144,16.6406,16.5074,16.6406,37800.0
2013-06-13 13:00:00,23.73,23.8,23.72,23.75,31300.0,16.6406,16.6897,16.6336,16.6546,31300.0
2013-06-13 13:30:00,23.75,23.76,23.71,23.76,20700.0,16.6546,16.6616,16.6266,16.6616,20700.0
2013-06-13 14:00:00,23.76,23.9,23.76,23.86,29600.0,16.6616,16.7598,16.6616,16.7318,29600.0
2013-06-13 14:30:00,23.85,23.88,23.82,23.87,26300.0,16.7247,16.7458,16.7037,16.7388,26300.0
2013-06-13 15:00:00,23.87,23.95,23.87,23.92,39200.0,16.7388,16.7949,16.7388,16.7738,39200.0
2013-06-13 15:30:00,23.92,24.04,23.9,23.99,115400.0,16.7738,16.858,16.7598,16.8229,115400.0
2013-06-14 09:30:00,23.93,23.94,23.81,23.89,13600.0,16.7808,16.7879,16.6967,16.7528,13600.0
2013-06-14 10:00:00,23.88,23.95,23.74,23.75,25400.0,16.7458,16.7949,16.6476,16.6546,25400.0
2013-06-14 10:30:00,23.76,23.82,23.69,23.71,27800.0,16.6616,16.7037,16.6126,16.6266,27800.0
2013-06-14 11:00:00,23.71,23.83,23.68,23.83,21800.0,16.6266,16.7107,16.6055,16.7107,21800.0
2013-06-14 11:30:00,23.83,23.9,23.77,23.83,32000.0,16.7107,16.7598,16.6686,16.7107,32000.0
2013-06-14 12:00:00,23.82,23.82,23.7,23.7,14100.0,16.7037,16.7037,16.6196,16.6196,14100.0
2013-06-14 12:30:00,23.71,23.71,23.58,23.64,44400.0,16.6266,16.6266,16.5354,16.5775,44400.0
2013-06-14 13:00:00,23.63,23.64,23.5,23.52,24000.0,16.5705,16.5775,16.4793,16.4933,24000.0
2013-06-14 13:30:00,23.52,23.62,23.52,23.57,23900.0,16.4933,16.5635,16.4933,16.5284,23900.0
2013-06-14 14:00:00,23.56,23.68,23.53,23.62,28200.0,16.5214,16.6055,16.5004,16.5635,28200.0
2013-06-14 14:30:00,23.62,23.67,23.62,23.65,26600.0,16.5635,16.5985,16.5635,16.5845,26600.0
2013-06-14 15:00:00,23.64,23.71,23.64,23.64,60800.0,16.5775,16.6266,16.5775,16.5775,60800.0
2013-06-14 15:30:00,23.64,23.69,23.62,23.64,106600.0,16.5775,16.6126,16.5635,16.5775,106600.0
2013-06-17 09:30:00,23.93,24.02,23.83,23.97,120200.0,16.7808,16.844,16.7107,16.8089,120200.0
2013-06-17 10:00:00,23.99,24.05,23.86,23.9,103800.0,16.8229,16.865,16.7318,16.7598,103800.0
2013-06-17 10:30:00,23.89,24.0,23.81,24.0,29600.0,16.7528,16.8299,16.6967,16.8299,29600.0
2013-06-17 11:00:00,24.0,24.02,23.96,24.01,31700.0,16.8299,16.844,16.8019,16.8369,31700.0
2013-06-17 11:30:00,23.99,24.03,23.92,24.02,32000.0,16.8229,16.851,16.7738,16.844,32000.0
2013-06-17 12:00:00,24.02,24.05,24.01,24.03,24700.0,16.844,16.865,16.8369,16.851,24700.0
2013-06-17 12:30:00,24.02,24.07,24.0,24.04,52100.0,16.844,16.879,16.8299,16.858,52100.0
2013-06-17 13:00:00,24.05,24.08,24.01,24.01,70900.0,16.865,16.886,16.8369,16.8369,70900.0
2013-06-17 13:30:00,24.02,24.16,24.02,24.14,46100.0,16.844,16.9421,16.844,16.9281,46100.0
2013-06-17 14:00:00,24.14,24.15,23.94,23.97,65800.0,16.9281,16.9351,16.7879,16.8089,65800.0
2013-06-17 14:30:00,23.97,24.03,23.91,23.95,75600.0,16.8089,16.851,16.7668,16.7949,75600.0
2013-06-17 15:00:00,23.94,24.02,23.92,24.02,82600.0,16.7879,16.844,16.7738,16.844,82600.0
2013-06-17 15:30:00,24.02,24.13,24.02,24.11,169100.0,16.844,16.9211,16.844,16.9071,169100.0
2013-06-18 09:30:00,24.12,24.26,24.09,24.17,51800.0,16.9141,17.0123,16.893,16.9491,51800.0
2013-06-18 10:00:00,24.17,24.23,24.11,24.14,36000.0,16.9491,16.9912,16.9071,16.9281,36000.0
2013-06-18 10:30:00,24.13,24.24,24.13,24.24,30300.0,16.9211,16.9982,16.9211,16.9982,30300.0
2013-06-18 11:00:00,24.22,24.39,24.2,24.37,58200.0,16.9842,17.1034,16.9702,17.0894,58200.0
2013-06-18 11:30:00,24.39,24.46,24.37,24.39,58700.0,17.1034,17.1525,17.0894,17.1034,58700.0
2013-06-18 12:00:00,24.4,24.48,24.39,24.46,37500.0,17.1104,17.1665,17.1034,17.1525,37500.0
2013-06-18 12:30:00,24.46,24.62,24.44,24.59,65100.0,17.1525,17.2647,17.1385,17.2437,65100.0
2013-06-18 13:00:00,24.59,24.6,24.44,24.46,63500.0,17.2437,17.2507,17.1385,17.1525,63500.0
2013-06-18 13:30:00,24.45,24.63,24.43,24.63,75800.0,17.1455,17.2717,17.1315,17.2717,75800.0
2013-06-18 14:00:00,24.62,24.68,24.56,24.61,94300.0,17.2647,17.3068,17.2226,17.2577,94300.0
2013-06-18 14:30:00,24.62,24.64,24.5,24.51,122700.0,17.2647,17.2787,17.1806,17.1876,122700.0
2013-06-18 15:00:00,24.5,24.68,24.5,24.67,109800.0,17.1806,17.3068,17.1806,17.2998,109800.0
2013-06-18 15:30:00,24.68,24.68,24.53,24.59,280300.0,17.3068,17.3068,17.2016,17.2437,280300.0
2013-06-19 09:30:00,24.56,24.61,24.35,24.6,63600.0,17.2226,17.2577,17.0754,17.2507,63600.0
2013-06-19 10:00:00,24.6,24.66,24.53,24.54,59500.0,17.2507,17.2928,17.2016,17.2086,59500.0
2013-06-19 10:30:00,24.53,24.54,24.44,24.5,58100.0,17.2016,17.2086,17.1385,17.1806,58100.0
2013-06-19 11:00:00,24.49,24.62,24.49,24.57,47400.0,17.1735,17.2647,17.1735,17.2296,47400.0
2013-06-19 11:30:00,24.56,24.57,24.51,24.52,39400.0,17.2226,17.2296,17.1876,17.1946,39400.0
2013-06-19 12:00:00,24.51,24.51,24.41,24.48,115500.0,17.1876,17.1876,17.1174,17.1665,115500.0
2013-06-19 12:30:00,24.48,24.48,24.43,24.44,55700.0,17.1665,17.1665,17.1315,17.1385,55700.0
2013-06-19 13:00:00,24.44,24.45,24.41,24.42,54600.0,17.1385,17.1455,17.1174,17.1245,54600.0
2013-06-19 13:30:00,24.42,24.44,24.41,24.44,45800.0,17.1245,17.1385,17.1174,17.1385,45800.0
2013-06-19 14:00:00,24.44,24.54,24.29,24.54,113900.0,17.1385,17.2086,17.0333,17.2086,113900.0
2013-06-19 14:30:00,24.51,24.68,24.44,24.48,163700.0,17.1876,17.3068,17.1385,17.1665,163700.0
2013-06-19 15:00:00,24.47,24.53,24.38,24.52,191800.0,17.1595,17.2016,17.0964,17.1946,191800.0
2013-06-19 15:30:00,24.53,24.53,24.42,24.49,213700.0,17.2016,17.2016,17.1245,17.1735,213700.0
2013-06-20 09:30:00,24.17,24.34,23.91,24.27,103300.0,16.9491,17.0684,16.7668,17.0193,103300.0
2013-06-20 10:00:00,24.27,24.48,24.21,24.45,98100.0,17.0193,17.1665,16.9772,17.1455,98100.0
2013-06-20 10:30:00,24.44,24.58,24.3,24.56,65000.0,17.1385,17.2367,17.0403,17.2226,65000.0
2013-06-20 11:00:00,24.55,24.56,24.39,24.42,63100.0,17.2156,17.2226,17.1034,17.1245,63100.0
2013-06-20 11:30:00,24.41,24.6,24.41,24.59,45500.0,17.1174,17.2507,17.1174,17.2437,45500.0
2013-06-20 12:00:00,24.6,24.7,24.59,24.69,46300.0,17.2507,17.3208,17.2437,17.3138,46300.0
2013-06-20 12:30:00,24.69,24.7,24.55,24.58,86100.0,17.3138,17.3208,17.2156,17.2367,86100.0
2013-06-20 13:00:00,24.57,24.63,24.56,24.59,45100.0,17.2296,17.2717,17.2226,17.2437,45100.0
2013-06-20 13:30:00,24.59,24.63,24.55,24.61,53800.0,17.2437,17.2717,17.2156,17.2577,53800.0
2013-06-20 14:00:00,24.61,24.63,24.44,24.45,74300.0,17.2577,17.2717,17.1385,17.1455,74300.0
2013-06-20 14:30:00,24.45,24.47,24.32,24.32,66900.0,17.1455,17.1595,17.0543,17.0543,66900.0
2013-06-20 15:00:00,24.33,24.4,24.3,24.36,123400.0,17.0613,17.1104,17.0403,17.0824,123400.0
2013-06-20 15:30:00,24.35,24.51,24.3,24.49,258300.0,17.0754,17.1876,17.0403,17.1735,258300.0
2013-06-21 09:30:00,24.49,24.55,24.33,24.4,378100.0,17.1735,17.2156,17.0613,17.1104,378100.0
2013-06-21 10:00:00,24.41,24.59,24.41,24.58,53000.0,17.1174,17.2437,17.1174,17.2367,53000.0
2013-06-21 10:30:00,24.57,24.64,24.46,24.63,46500.0,17.2296,17.2787,17.1525,17.2717,46500.0
2013-06-21 11:00:00,24.64,24.65,24.52,24.52,65000.0,17.2787,17.2857,17.1946,17.1946,65000.0
2013-06-21 11:30:00,24.53,24.66,24.5,24.64,40000.0,17.2016,17.2928,17.1806,17.2787,40000.0
2013-06-21 12:00:00,24.64,24.78,24.64,24.74,38700.0,17.2787,17.3769,17.2787,17.3489,38700.0
2013-06-21 12:30:00,24.74,24.9,24.74,24.89,62800.0,17.3489,17.4611,17.3489,17.454,62800.0
2013-06-21 13:00:00,24.9,25.0,24.81,24.9,74200.0,17.4611,17.5312,17.3979,17.4611,74200.0
2013-06-21 13:30:00,24.9,24.91,24.72,24.76,59200.0,17.4611,17.4681,17.3348,17.3629,59200.0
2013-06-21 14:00:00,24.75,24.82,24.68,24.81,44900.0,17.3559,17.405,17.3068,17.3979,44900.0
2013-06-21 14:30:00,24.82,24.82,24.64,24.64,63200.0,17.405,17.405,17.2787,17.2787,63200.0
2013-06-21 15:00:00,24.64,24.93,24.63,24.92,110700.0,17.2787,17.4821,17.2717,17.4751,110700.0
2013-06-21 15:30:00,24.92,25.12,24.81,25.08,852600.0,17.4751,17.6153,17.3979,17.5873,852600.0
2013-06-24 09:30:00,24.98,24.98,24.68,24.81,117200.0,17.5172,17.5172,17.3068,17.3979,117200.0
2013-06-24 10:00:00,24.81,24.9,24.6,24.67,105700.0,17.3979,17.4611,17.2507,17.2998,105700.0
2013-06-24 10:30:00,24.67,24.84,24.6,24.76,97400.0,17.2998,17.419,17.2507,17.3629,97400.0
2013-06-24 11:00:00,24.76,24.81,24.49,24.5,63000.0,17.3629,17.3979,17.1735,17.1806,63000.0
2013-06-24 11:30:00,24.49,24.74,24.49,24.73,60300.0,17.1735,17.3489,17.1735,17.3418,60300.0
2013-06-24 12:00:00,24.72,24.76,24.6,24.7,60700.0,17.3348,17.3629,17.2507,17.3208,60700.0
2013-06-24 12:30:00,24.71,24.79,24.69,24.73,40900.0,17.3278,17.3839,17.3138,17.3418,40900.0
2013-06-24 13:00:00,24.73,24.81,24.64,24.75,55600.0,17.3418,17.3979,17.2787,17.3559,55600.0
2013-06-24 13:30:00,24.75,24.79,24.66,24.73,56000.0,17.3559,17.3839,17.2928,17.3418,56000.0
2013-06-24 14:00:00,24.75,24.83,24.68,24.79,89200.0,17.3559,17.412,17.3068,17.3839,89200.0
2013-06-24 14:30:00,24.79,24.88,24.77,24.81,115500.0,17.3839,17.447,17.3699,17.3979,115500.0
2013-06-24 15:00:00,24.8,24.81,24.7,24.74,137600.0,17.3909,17.3979,17.3208,17.3489,137600.0
2013-06-24 15:30:00,24.74,24.83,24.73,24.79,306000.0,17.3489,17.412,17.3418,17.3839,306000.0
2013-06-25 09:30:00,25.02,25.02,24.75,24.86,111800.0,17.5452,17.5452,17.3559,17.433,111800.0
2013-06-25 10:00:00,24.88,24.93,24.75,24.84,68100.0,17.447,17.4821,17.3559,17.419,68100.0
2013-06-25 10:30:00,24.83,24.99,24.8,24.97,58900.0,17.412,17.5242,17.3909,17.5101,58900.0
2013-06-25 11:00:00,24.96,25.01,24.89,24.92,52100.0,17.5031,17.5382,17.454,17.4751,52100.0
2013-06-25 11:30:00,24.92,24.97,24.88,24.91,79900.0,17.4751,17.5101,17.447,17.4681,79900.0
2013-06-25 12:00:00,24.92,25.05,24.89,25.02,56600.0,17.4751,17.5662,17.454,17.5452,56600.0
2013-06-25 12:30:00,25.02,25.08,25.01,25.05,35300.0,17.5452,17.5873,17.5382,17.5662,35300.0
2013-06-25 13:00:00,25.05,25.07,25.01,25.03,44400.0,17.5662,17.5803,17.5382,17.5522,44400.0
2013-06-25 13:30:00,25.03,25.03,24.98,25.0,61300.0,17.5522,17.5522,17.5172,17.5312,61300.0
2013-06-25 14:00:00,25.0,25.02,24.98,24.99,84000.0,17.5312,17.5452,17.5172,17.5242,84000.0
2013-06-25 14:30:00,24.99,25.03,24.96,25.0,129700.0,17.5242,17.5522,17.5031,17.5312,129700.0
2013-06-25 15:00:00,25.01,25.14,24.99,25.14,108200.0,17.5382,17.6294,17.5242,17.6294,108200.0
2013-06-25 15:30:00,25.15,25.23,25.12,25.22,258700.0,17.6364,17.6925,17.6153,17.6855,258700.0
2013-06-26 09:30:00,25.46,25.5,25.37,25.42,71900.0,17.8538,17.8818,17.7906,17.8257,71900.0
2013-06-26 10:00:00,25.43,25.47,25.24,25.32,56600.0,17.8327,17.8608,17.6995,17.7556,56600.0
2013-06-26 10:30:00,25.31,25.31,25.16,25.19,117100.0,17.7486,17.7486,17.6434,17.6644,117100.0
2013-06-26 11:00:00,25.18,25.19,25.1,25.1,78700.0,17.6574,17.6644,17.6013,17.6013,78700.0
2013-06-26 11:30:00,25.11,25.14,25.04,25.05,42300.0,17.6083,17.6294,17.5592,17.5662,42300.0
2013-06-26 12:00:00,25.04,25.14,25.04,25.11,42200.0,17.5592,17.6294,17.5592,17.6083,42200.0
2013-06-26 12:30:00,25.1,25.23,25.08,25.18,40100.0,17.6013,17.6925,17.5873,17.6574,40100.0
2013-06-26 13:00:00,25.18,25.24,25.17,25.2,37900.0,17.6574,17.6995,17.6504,17.6714,37900.0
2013-06-26 13:30:00,25.2,25.28,25.16,25.19,41100.0,17.6714,17.7275,17.6434,17.6644,41100.0
2013-06-26 14:00:00,25.19,25.29,25.17,25.27,29400.0,17.6644,17.7345,17.6504,17.7205,29400.0
2013-06-26 14:30:00,25.27,25.28,25.22,25.23,32600.0,17.7205,17.7275,17.6855,17.6925,32600.0
2013-06-26 15:00:00,25.22,25.32,25.22,25.28,66300.0,17.6855,17.7556,17.6855,17.7275,66300.0
2013-06-26 15:30:00,25.28,25.3,25.22,25.23,139500.0,17.7275,17.7416,17.6855,17.6925,139500.0
2013-06-27 09:30:00,25.43,25.61,25.39,25.59,37600.0,17.8327,17.9589,17.8047,17.9449,37600.0
2013-06-27 10:00:00,25.6,25.76,25.56,25.71,106400.0,17.9519,18.0641,17.9239,18.0291,106400.0
2013-06-27 10:30:00,25.72,25.82,25.6,25.62,47500.0,18.0361,18.1062,17.9519,17.966,47500.0
2013-06-27 11:00:00,25.62,25.69,25.61,25.64,57900.0,17.966,18.015,17.9589,17.98,57900.0
2013-06-27 11:30:00,25.63,25.67,25.62,25.64,56200.0,17.973,18.001,17.966,17.98,56200.0
2013-06-27 12:00:00,25.63,25.64,25.58,25.62,54300.0,17.973,17.98,17.9379,17.966,54300.0
2013-06-27 12:30:00,25.63,25.65,25.59,25.62,53300.0,17.973,17.987,17.9449,17.966,53300.0
2013-06-27 13:00:00,25.62,25.65,25.59,25.6,95100.0,17.966,17.987,17.9449,17.9519,95100.0
2013-06-27 13:30:00,25.6,25.75,25.6,25.69,96200.0,17.9519,18.0571,17.9519,18.015,96200.0
2013-06-27 14:00:00,25.69,25.83,25.67,25.77,88700.0,18.015,18.1132,18.001,18.0711,88700.0
2013-06-27 14:30:00,25.77,25.81,25.75,25.77,44700.0,18.0711,18.0992,18.0571,18.0711,44700.0
2013-06-27 15:00:00,25.77,25.79,25.75,25.77,42100.0,18.0711,18.0852,18.0571,18.0711,42100.0
2013-06-27 15:30:00,25.76,25.84,25.72,25.76,152000.0,18.0641,18.1202,18.0361,18.0641,152000.0
2013-06-28 09:30:00,25.76,25.79,25.49,25.51,62600.0,18.0641,18.0852,17.8748,17.8888,62600.0
2013-06-28 10:00:00,25.52,25.77,25.52,25.77,44600.0,17.8958,18.0711,17.8958,18.0711,44600.0
2013-06-28 10:30:00,25.79,25.84,25.76,25.78,23500.0,18.0852,18.1202,18.0641,18.0782,23500.0
2013-06-28 11:00:00,25.79,25.8,25.75,25.78,28400.0,18.0852,18.0922,18.0571,18.0782,28400.0
2013-06-28 11:30:00,25.78,25.88,25.78,25.86,26000.0,18.0782,18.1483,18.0782,18.1343,26000.0
2013-06-28 12:00:00,25.85,25.86,25.75,25.82,24200.0,18.1272,18.1343,18.0571,18.1062,24200.0
2013-06-28 12:30:00,25.83,25.83,25.77,25.79,27300.0,18.1132,18.1132,18.0711,18.0852,27300.0
2013-06-28 13:00:00,25.79,25.88,25.78,25.85,27400.0,18.0852,18.1483,18.0782,18.1272,27400.0
2013-06-28 13:30:00,25.86,25.9,25.86,25.88,38200.0,18.1343,18.1623,18.1343,18.1483,38200.0
2013-06-28 14:00:00,25.89,25.93,25.77,25.78,53300.0,18.1553,18.1833,18.0711,18.0782,53300.0
2013-06-28 14:30:00,25.78,25.86,25.75,25.85,63300.0,18.0782,18.1343,18.0571,18.1272,63300.0
2013-06-28 15:00:00,25.85,25.9,25.77,25.85,63200.0,18.1272,18.1623,18.0711,18.1272,63200.0
2013-06-28 15:30:00,25.87,25.89,25.64,25.64,378200.0,18.1413,18.1553,17.98,17.98,378200.0
2013-07-01 09:30:00,25.8,25.9,25.68,25.87,64400.0,18.0922,18.1623,18.008,18.1413,64400.0
2013-07-01 10:00:00,25.87,26.13,25.86,26.0,173300.0,18.1413,18.3236,18.1343,18.2324,173300.0
2013-07-01 10:30:00,26.0,26.05,25.95,26.0,61200.0,18.2324,18.2675,18.1974,18.2324,61200.0
2013-07-01 11:00:00,26.0,26.12,25.99,26.1,31900.0,18.2324,18.3166,18.2254,18.3026,31900.0
2013-07-01 11:30:00,26.09,26.12,26.01,26.1,50100.0,18.2955,18.3166,18.2394,18.3026,50100.0
2013-07-01 12:00:00,26.1,26.13,26.08,26.09,62500.0,18.3026,18.3236,18.2885,18.2955,62500.0
2013-07-01 12:30:00,26.09,26.16,26.05,26.12,39700.0,18.2955,18.3446,18.2675,18.3166,39700.0
2013-07-01 13:00:00,26.12,26.31,26.12,26.23,42100.0,18.3166,18.4498,18.3166,18.3937,42100.0
2013-07-01 13:30:00,26.22,26.26,26.15,26.19,54200.0,18.3867,18.4148,18.3376,18.3657,54200.0
2013-07-01 14:00:00,26.17,26.17,26.02,26.02,58800.0,18.3516,18.3516,18.2465,18.2465,58800.0
2013-07-01 14:30:00,26.02,26.02,25.91,25.99,116400.0,18.2465,18.2465,18.1693,18.2254,116400.0
2013-07-01 15:00:00,26.0,26.06,25.99,26.0,58000.0,18.2324,18.2745,18.2254,18.2324,58000.0
2013-07-01 15:30:00,26.0,26.0,25.86,25.91,164400.0,18.2324,18.2324,18.1343,18.1693,164400.0
2013-07-02 09:30:00,25.99,26.24,25.92,26.22,54300.0,18.2254,18.4007,18.1763,18.3867,54300.0
2013-07-02 10:00:00,26.23,26.36,26.14,26.33,65200.0,18.3937,18.4849,18.3306,18.4638,65200.0
2013-07-02 10:30:00,26.32,26.5,26.3,26.39,59400.0,18.4568,18.5831,18.4428,18.5059,59400.0
2013-07-02 11:00:00,26.39,26.41,26.26,26.31,57400.0,18.5059,18.5199,18.4148,18.4498,57400.0
2013-07-02 11:30:00,26.31,26.34,26.19,26.19,329700.0,18.4498,18.4709,18.3657,18.3657,329700.0
2013-07-02 12:00:00,26.19,26.21,26.14,26.2,44200.0,18.3657,18.3797,18.3306,18.3727,44200.0
2013-07-02 12:30:00,26.19,26.22,26.16,26.17,29000.0,18.3657,18.3867,18.3446,18.3516,29000.0
2013-07-02 13:00:00,26.18,26.19,26.14,26.14,26700.0,18.3587,18.3657,18.3306,18.3306,26700.0
2013-07-02 13:30:00,26.14,26.15,26.08,26.08,55000.0,18.3306,18.3376,18.2885,18.2885,55000.0
2013-07-02 14:00:00,26.08,26.08,25.79,25.81,87100.0,18.2885,18.2885,18.0852,18.0992,87100.0
2013-07-02 14:30:00,25.81,25.92,25.81,25.91,47600.0,18.0992,18.1763,18.0992,18.1693,47600.0
2013-07-02 15:00:00,25.92,25.94,25.88,25.88,61000.0,18.1763,18.1904,18.1483,18.1483,61000.0
2013-07-02 15:30:00,25.88,26.01,25.85,26.0,142500.0,18.1483,18.2394,18.1272,18.2324,142500.0
2013-07-03 09:30:00,25.91,26.08,25.76,26.03,33800.0,18.1693,18.2885,18.0641,18.2535,33800.0
2013-07-03 10:00:00,26.02,26.19,26.02,26.14,28100.0,18.2465,18.3657,18.2465,18.3306,28100.0
2013-07-03 10:30:00,26.17,26.21,26.11,26.13,17400.0,18.3516,18.3797,18.3096,18.3236,17400.0
2013-07-03 11:00:00,26.13,26.17,26.09,26.16,23400.0,18.3236,18.3516,18.2955,18.3446,23400.0
2013-07-03 11:30:00,26.18,26.27,26.15,26.26,23600.0,18.3587,18.4218,18.3376,18.4148,23600.0
2013-07-03 12:00:00,26.26,26.3,26.2,26.29,35000.0,18.4148,18.4428,18.3727,18.4358,35000.0
2013-07-03 12:30:00,26.28,26.29,26.15,26.22,86200.0,18.4288,18.4358,18.3376,18.3867,86200.0
2013-07-05 09:30:00,26.62,26.62,26.32,26.46,56100.0,18.6672,18.6672,18.4568,18.555,56100.0
2013-07-05 10:00:00,26.48,26.6,26.39,26.48,97700.0,18.569,18.6532,18.5059,18.569,97700.0
2013-07-05 10:30:00,26.49,26.69,26.43,26.68,35700.0,18.576,18.7163,18.534,18.7093,35700.0
2013-07-05 11:00:00,26.67,26.7,26.52,26.55,67600.0,18.7023,18.7233,18.5971,18.6181,67600.0
2013-07-05 11:30:00,26.55,26.55,26.44,26.5,58800.0,18.6181,18.6181,18.541,18.5831,58800.0
2013-07-05 12:00:00,26.5,26.57,26.49,26.49,24000.0,18.5831,18.6321,18.576,18.576,24000.0
2013-07-05 12:30:00,26.49,26.53,26.45,26.53,25300.0,18.576,18.6041,18.548,18.6041,25300.0
2013-07-05 13:00:00,26.53,26.57,26.51,26.54,29500.0,18.6041,18.6321,18.5901,18.6111,29500.0
2013-07-05 13:30:00,26.54,26.59,26.54,26.57,15200.0,18.6111,18.6462,18.6111,18.6321,15200.0
2013-07-05 14:00:00,26.57,26.67,26.57,26.65,22000.0,18.6321,18.7023,18.6321,18.6882,22000.0
2013-07-05 14:30:00,26.66,26.72,26.64,26.64,34800.0,18.6953,18.7373,18.6812,18.6812,34800.0
2013-07-05 15:00:00,26.65,26.66,26.59,26.64,63700.0,18.6882,18.6953,18.6462,18.6812,63700.0
2013-07-05 15:30:00,26.63,26.83,26.63,26.82,121000.0,18.6742,18.8145,18.6742,18.8075,121000.0
2013-07-08 09:30:00,26.68,26.82,26.52,26.63,170600.0,18.7093,18.8075,18.5971,18.6742,170600.0
2013-07-08 10:00:00,26.63,26.89,26.6,26.85,69900.0,18.6742,18.8565,18.6532,18.8285,69900.0
2013-07-08 10:30:00,26.84,26.91,26.84,26.88,30900.0,18.8215,18.8706,18.8215,18.8495,30900.0
2013-07-08 11:00:00,26.87,26.93,26.86,26.89,27100.0,18.8425,18.8846,18.8355,18.8565,27100.0
2013-07-08 11:30:00,26.89,26.93,26.86,26.91,28800.0,18.8565,18.8846,18.8355,18.8706,28800.0
2013-07-08 12:00:00,26.91,27.0,26.87,26.99,22300.0,18.8706,18.9337,18.8425,18.9267,22300.0
2013-07-08 12:30:00,26.99,27.1,26.99,27.03,27300.0,18.9267,19.0038,18.9267,18.9547,27300.0
2013-07-08 13:00:00,27.03,27.04,26.93,26.95,23400.0,18.9547,18.9617,18.8846,18.8986,23400.0
2013-07-08 13:30:00,26.96,27.09,26.95,27.09,23800.0,18.9056,18.9968,18.8986,18.9968,23800.0
2013-07-08 14:00:00,27.09,27.09,26.98,26.99,23200.0,18.9968,18.9968,18.9197,18.9267,23200.0
2013-07-08 14:30:00,27.0,27.07,26.99,26.99,29400.0,18.9337,18.9828,18.9267,18.9267,29400.0
2013-07-08 15:00:00,26.98,26.99,26.86,26.86,35400.0,18.9197,18.9267,18.8355,18.8355,35400.0
2013-07-08 15:30:00,26.87,26.95,26.85,26.91,85900.0,18.8425,18.8986,18.8285,18.8706,85900.0
2013-07-09 09:30:00,27.08,27.19,26.92,26.97,55600.0,18.9898,19.0669,18.8776,18.9126,55600.0
2013-07-09 10:00:00,26.97,26.99,26.76,26.79,45000.0,18.9126,18.9267,18.7654,18.7864,45000.0
2013-07-09 10:30:00,26.8,26.95,26.73,26.91,49200.0,18.7934,18.8986,18.7443,18.8706,49200.0
2013-07-09 11:00:00,26.92,27.03,26.89,27.02,41500.0,18.8776,18.9547,18.8565,18.9477,41500.0
2013-07-09 11:30:00,27.01,27.13,27.01,27.05,45200.0,18.9407,19.0248,18.9407,18.9687,45200.0
2013-07-09 12:00:00,27.04,27.11,27.0,27.11,18900.0,18.9617,19.0108,18.9337,19.0108,18900.0
2013-07-09 12:30:00,27.11,27.17,27.08,27.17,37700.0,19.0108,19.0529,18.9898,19.0529,37700.0
2013-07-09 13:00:00,27.17,27.17,27.06,27.06,32700.0,19.0529,19.0529,18.9758,18.9758,32700.0
2013-07-09 13:30:00,27.06,27.2,27.06,27.15,23300.0,18.9758,19.0739,18.9758,19.0389,23300.0
2013-07-09 14:00:00,27.15,27.16,27.07,27.08,68400.0,19.0389,19.0459,18.9828,18.9898,68400.0
2013-07-09 14:30:00,27.08,27.09,27.04,27.04,26500.0,18.9898,18.9968,18.9617,18.9617,26500.0
2013-07-09 15:00:00,27.04,27.06,27.01,27.01,106300.0,18.9617,18.9758,18.9407,18.9407,106300.0
2013-07-09 15:30:00,27.01,27.14,26.98,27.13,147600.0,18.9407,19.0319,18.9197,19.0248,147600.0
2013-07-10 09:30:00,27.22,27.25,27.01,27.01,50100.0,19.088,19.109,18.9407,18.9407,50100.0
2013-07-10 10:00:00,27.03,27.08,26.92,26.92,65200.0,18.9547,18.9898,18.8776,18.8776,65200.0
2013-07-10 10:30:00,26.94,26.98,26.86,26.9,27800.0,18.8916,18.9197,18.8355,18.8636,27800.0
2013-07-10 11:00:00,26.9,26.9,26.68,26.68,42800.0,18.8636,18.8636,18.7093,18.7093,42800.0
2013-07-10 11:30:00,26.68,26.74,26.57,26.57,39600.0,18.7093,18.7514,18.6321,18.6321,39600.0
2013-07-10 12:00:00,26.56,26.58,26.49,26.51,47200.0,18.6251,18.6392,18.576,18.5901,47200.0
2013-07-10 12:30:00,26.51,26.53,26.5,26.51,43200.0,18.5901,18.6041,18.5831,18.5901,43200.0
2013-07-10 13:00:00,26.51,26.61,26.5,26.57,48200.0,18.5901,18.6602,18.5831,18.6321,48200.0
2013-07-10 13:30:00,26.56,26.58,26.52,26.52,34000.0,18.6251,18.6392,18.5971,18.5971,34000.0
2013-07-10 14:00:00,26.53,26.61,26.51,26.56,89700.0,18.6041,18.6602,18.5901,18.6251,89700.0
2013-07-10 14:30:00,26.56,26.61,26.54,26.6,54800.0,18.6251,18.6602,18.6111,18.6532,54800.0
2013-07-10 15:00:00,26.61,26.68,26.58,26.66,64200.0,18.6602,18.7093,18.6392,18.6953,64200.0
2013-07-10 15:30:00,26.66,26.67,26.62,26.63,136200.0,18.6953,18.7023,18.6672,18.6742,136200.0
2013-07-11 09:30:00,26.99,27.05,26.52,26.52,45400.0,18.9267,18.9687,18.5971,18.5971,45400.0
2013-07-11 10:00:00,26.51,26.52,26.29,26.41,90300.0,18.5901,18.5971,18.4358,18.5199,90300.0
2013-07-11 10:30:00,26.38,26.4,26.29,26.31,74200.0,18.4989,18.5129,18.4358,18.4498,74200.0
2013-07-11 11:00:00,26.31,26.42,26.28,26.37,42600.0,18.4498,18.527,18.4288,18.4919,42600.0
2013-07-11 11:30:00,26.37,26.47,26.34,26.47,29000.0,18.4919,18.562,18.4709,18.562,29000.0
2013-07-11 12:00:00,26.46,26.48,26.35,26.46,69200.0,18.555,18.569,18.4779,18.555,69200.0
2013-07-11 12:30:00,26.46,26.49,26.39,26.4,30800.0,18.555,18.576,18.5059,18.5129,30800.0
2013-07-11 13:00:00,26.41,26.45,26.36,26.4,39800.0,18.5199,18.548,18.4849,18.5129,39800.0
2013-07-11 13:30:00,26.41,26.54,26.36,26.5,42800.0,18.5199,18.6111,18.4849,18.5831,42800.0
2013-07-11 14:00:00,26.5,26.53,26.38,26.53,64200.0,18.5831,18.6041,18.4989,18.6041,64200.0
2013-07-11 14:30:00,26.53,26.59,26.48,26.51,58700.0,18.6041,18.6462,18.569,18.5901,58700.0
2013-07-11 15:00:00,26.51,26.55,26.44,26.45,85500.0,18.5901,18.6181,18.541,18.548,85500.0
2013-07-11 15:30:00,26.44,26.48,26.36,26.41,230200.0,18.541,18.569,18.4849,18.5199,230200.0
2013-07-12 09:30:00,26.39,26.58,26.09,26.49,156300.0,18.5059,18.6392,18.2955,18.576,156300.0
2013-07-12 10:00:00,26.46,26.74,26.37,26.71,74000.0,18.555,18.7514,18.4919,18.7303,74000.0
2013-07-12 10:30:00,26.71,26.75,26.56,26.63,52900.0,18.7303,18.7584,18.6251,18.6742,52900.0
2013-07-12 11:00:00,26.63,26.7,26.48,26.53,28000.0,18.6742,18.7233,18.569,18.6041,28000.0
2013-07-12 11:30:00,26.53,26.58,26.45,26.49,55800.0,18.6041,18.6392,18.548,18.576,55800.0
2013-07-12 12:00:00,26.46,26.53,26.41,26.52,53200.0,18.555,18.6041,18.5199,18.5971,53200.0
2013-07-12 12:30:00,26.51,26.66,26.51,26.66,36500.0,18.5901,18.6953,18.5901,18.6953,36500.0
2013-07-12 13:00:00,26.65,26.65,26.45,26.48,34800.0,18.6882,18.6882,18.548,18.569,34800.0
2013-07-12 13:30:00,26.5,26.74,26.49,26.56,37600.0,18.5831,18.7514,18.576,18.6251,37600.0
2013-07-12 14:00:00,26.58,26.66,26.53,26.66,31400.0,18.6392,18.6953,18.6041,18.6953,31400.0
2013-07-12 14:30:00,26.66,26.71,26.58,26.63,84500.0,18.6953,18.7303,18.6392,18.6742,84500.0
2013-07-12 15:00:00,26.62,26.83,26.62,26.78,61000.0,18.6672,18.8145,18.6672,18.7794,61000.0
2013-07-12 15:30:00,26.78,26.81,26.71,26.74,129600.0,18.7794,18.8004,18.7303,18.7514,129600.0
2013-07-15 09:30:00,27.06,27.41,27.0,27.22,121500.0,18.9758,19.2212,18.9337,19.088,121500.0
2013-07-15 10:00:00,27.22,27.29,27.19,27.25,57200.0,19.088,19.137,19.0669,19.109,57200.0
2013-07-15 10:30:00,27.25,27.25,27.12,27.25,112600.0,19.109,19.109,19.0178,19.109,112600.0
2013-07-15 11:00:00,27.25,27.28,27.2,27.28,54000.0,19.109,19.13,19.0739,19.13,54000.0
2013-07-15 11:30:00,27.28,27.28,27.25,27.26,33600.0,19.13,19.13,19.109,19.116,33600.0
2013-07-15 12:00:00,27.28,27.33,27.26,27.32,37200.0,19.13,19.1651,19.116,19.1581,37200.0
2013-07-15 12:30:00,27.33,27.33,27.24,27.26,52400.0,19.1651,19.1651,19.102,19.116,52400.0
2013-07-15 13:00:00,27.26,27.28,27.23,27.27,57800.0,19.116,19.13,19.095,19.123,57800.0
2013-07-15 13:30:00,27.27,27.34,27.26,27.33,47600.0,19.123,19.1721,19.116,19.1651,47600.0
2013-07-15 14:00:00,27.32,27.4,27.31,27.39,82700.0,19.1581,19.2142,19.1511,19.2072,82700.0
2013-07-15 14:30:00,27.39,27.4,27.35,27.39,54500.0,19.2072,19.2142,19.1791,19.2072,54500.0
2013-07-15 15:00:00,27.39,27.4,27.36,27.4,74800.0,19.2072,19.2142,19.1861,19.2142,74800.0
2013-07-15 15:30:00,27.4,27.46,27.34,27.39,175700.0,19.2142,19.2563,19.1721,19.2072,175700.0
2013-07-16 09:30:00,27.37,27.47,27.19,27.22,62500.0,19.1931,19.2633,19.0669,19.088,62500.0
2013-07-16 10:00:00,27.23,27.29,27.12,27.12,63100.0,19.095,19.137,19.0178,19.0178,63100.0
2013-07-16 10:30:00,27.13,27.15,27.0,27.0,58200.0,19.0248,19.0389,18.9337,18.9337,58200.0
2013-07-16 11:00:00,27.0,27.01,26.81,26.81,85400.0,18.9337,18.9407,18.8004,18.8004,85400.0
2013-07-16 11:30:00,26.82,26.88,26.65,26.88,54700.0,18.8075,18.8495,18.6882,18.8495,54700.0
2013-07-16 12:00:00,26.89,26.97,26.87,26.88,25000.0,18.8565,18.9126,18.8425,18.8495,25000.0
2013-07-16 12:30:00,26.9,26.96,26.84,26.94,21900.0,18.8636,18.9056,18.8215,18.8916,21900.0
2013-07-16 13:00:00,26.95,26.96,26.9,26.91,26700.0,18.8986,18.9056,18.8636,18.8706,26700.0
2013-07-16 13:30:00,26.91,26.92,26.87,26.91,49900.0,18.8706,18.8776,18.8425,18.8706,49900.0
2013-07-16 14:00:00,26.91,26.98,26.89,26.95,34400.0,18.8706,18.9197,18.8565,18.8986,34400.0
2013-07-16 14:30:00,26.95,26.98,26.92,26.93,32100.0,18.8986,18.9197,18.8776,18.8846,32100.0
2013-07-16 15:00:00,26.92,26.94,26.86,26.94,47300.0,18.8776,18.8916,18.8355,18.8916,47300.0
2013-07-16 15:30:00,26.95,26.98,26.91,26.94,88700.0,18.8986,18.9197,18.8706,18.8916,88700.0
2013-07-17 09:30:00,27.08,27.22,26.99,27.05,36700.0,18.9898,19.088,18.9267,18.9687,36700.0
2013-07-17 10:00:00,27.06,27.29,27.05,27.28,46100.0,18.9758,19.137,18.9687,19.13,46100.0
2013-07-17 10:30:00,27.29,27.32,27.16,27.17,61000.0,19.137,19.1581,19.0459,19.0529,61000.0
2013-07-17 11:00:00,27.21,27.26,27.16,27.23,60900.0,19.0809,19.116,19.0459,19.095,60900.0
2013-07-17 11:30:00,27.22,27.25,27.2,27.21,38500.0,19.088,19.109,19.0739,19.0809,38500.0
2013-07-17 12:00:00,27.2,27.36,27.2,27.32,254700.0,19.0739,19.1861,19.0739,19.1581,254700.0
2013-07-17 12:30:00,27.33,27.36,27.31,27.35,15200.0,19.1651,19.1861,19.1511,19.1791,15200.0
2013-07-17 13:00:00,27.35,27.35,27.23,27.23,19600.0,19.1791,19.1791,19.095,19.095,19600.0
2013-07-17 13:30:00,27.24,27.26,27.2,27.23,12600.0,19.102,19.116,19.0739,19.095,12600.0
2013-07-17 14:00:00,27.24,27.27,27.22,27.27,16300.0,19.102,19.123,19.088,19.123,16300.0
2013-07-17 14:30:00,27.27,27.27,27.2,27.23,16900.0,19.123,19.123,19.0739,19.095,16900.0
2013-07-17 15:00:00,27.22,27.24,27.21,27.24,22500.0,19.088,19.102,19.0809,19.102,22500.0
2013-07-17 15:30:00,27.24,27.26,27.2,27.24,80500.0,19.102,19.116,19.0739,19.102,80500.0
2013-07-18 09:30:00,27.27,27.48,27.23,27.45,16600.0,19.123,19.2703,19.095,19.2492,16600.0
2013-07-18 10:00:00,27.46,27.54,27.4,27.49,88700.0,19.2563,19.3124,19.2142,19.2773,88700.0
2013-07-18 10:30:00,27.49,27.58,27.47,27.57,64800.0,19.2773,19.3404,19.2633,19.3334,64800.0
2013-07-18 11:00:00,27.58,27.6,27.54,27.55,28100.0,19.3404,19.3544,19.3124,19.3194,28100.0
2013-07-18 11:30:00,27.56,27.68,27.56,27.66,24900.0,19.3264,19.4105,19.3264,19.3965,24900.0
2013-07-18 12:00:00,27.67,27.79,27.66,27.79,35000.0,19.4035,19.4877,19.3965,19.4877,35000.0
2013-07-18 12:30:00,27.8,27.81,27.76,27.78,18900.0,19.4947,19.5017,19.4666,19.4807,18900.0
2013-07-18 13:00:00,27.77,27.8,27.67,27.67,17800.0,19.4736,19.4947,19.4035,19.4035,17800.0
2013-07-18 13:30:00,27.66,27.69,27.63,27.69,21400.0,19.3965,19.4175,19.3755,19.4175,21400.0
2013-07-18 14:00:00,27.69,27.76,27.66,27.7,25600.0,19.4175,19.4666,19.3965,19.4246,25600.0
2013-07-18 14:30:00,27.71,27.72,27.67,27.7,38500.0,19.4316,19.4386,19.4035,19.4246,38500.0
2013-07-18 15:00:00,27.7,27.77,27.7,27.77,24400.0,19.4246,19.4736,19.4246,19.4736,24400.0
2013-07-18 15:30:00,27.76,27.8,27.72,27.8,99400.0,19.4666,19.4947,19.4386,19.4947,99400.0
2013-07-19 09:30:00,27.73,27.76,27.6,27.72,100500.0,19.4456,19.4666,19.3544,19.4386,100500.0
2013-07-19 10:00:00,27.72,27.8,27.67,27.7,31100.0,19.4386,19.4947,19.4035,19.4246,31100.0
2013-07-19 10:30:00,27.69,27.76,27.67,27.68,25000.0,19.4175,19.4666,19.4035,19.4105,25000.0
2013-07-19 11:00:00,27.68,27.87,27.68,27.86,41000.0,19.4105,19.5438,19.4105,19.5368,41000.0
2013-07-19 11:30:00,27.85,27.85,27.74,27.77,19300.0,19.5297,19.5297,19.4526,19.4736,19300.0
2013-07-19 12:00:00,27.77,27.79,27.72,27.72,22700.0,19.4736,19.4877,19.4386,19.4386,22700.0
2013-07-19 12:30:00,27.71,27.77,27.71,27.74,25300.0,19.4316,19.4736,19.4316,19.4526,25300.0
2013-07-19 13:00:00,27.73,27.75,27.72,27.75,20800.0,19.4456,19.4596,19.4386,19.4596,20800.0
2013-07-19 13:30:00,27.74,27.8,27.74,27.74,70200.0,19.4526,19.4947,19.4526,19.4526,70200.0
2013-07-19 14:00:00,27.74,27.81,27.74,27.81,21700.0,19.4526,19.5017,19.4526,19.5017,21700.0
2013-07-19 14:30:00,27.81,27.83,27.78,27.82,21600.0,19.5017,19.5157,19.4807,19.5087,21600.0
2013-07-19 15:00:00,27.82,27.83,27.79,27.79,28800.0,19.5087,19.5157,19.4877,19.4877,28800.0
2013-07-19 15:30:00,27.79,27.81,27.71,27.72,220700.0,19.4877,19.5017,19.4316,19.4386,220700.0
2013-07-22 09:30:00,27.71,27.84,27.6,27.84,38100.0,19.4316,19.5227,19.3544,19.5227,38100.0
2013-07-22 10:00:00,27.84,27.86,27.74,27.83,19500.0,19.5227,19.5368,19.4526,19.5157,19500.0
2013-07-22 10:30:00,27.8,27.99,27.79,27.96,31100.0,19.4947,19.6279,19.4877,19.6069,31100.0
2013-07-22 11:00:00,27.96,28.04,27.94,28.01,66000.0,19.6069,19.663,19.5929,19.6419,66000.0
2013-07-22 11:30:00,28.01,28.06,27.99,28.0,34000.0,19.6419,19.677,19.6279,19.6349,34000.0
2013-07-22 12:00:00,27.99,27.99,27.85,27.86,16200.0,19.6279,19.6279,19.5297,19.5368,16200.0
2013-07-22 12:30:00,27.86,27.89,27.84,27.87,11900.0,19.5368,19.5578,19.5227,19.5438,11900.0
2013-07-22 13:00:00,27.89,27.91,27.84,27.84,12300.0,19.5578,19.5718,19.5227,19.5227,12300.0
2013-07-22 13:30:00,27.86,27.87,27.8,27.81,24800.0,19.5368,19.5438,19.4947,19.5017,24800.0
2013-07-22 14:00:00,27.82,27.85,27.79,27.8,24900.0,19.5087,19.5297,19.4877,19.4947,24900.0
2013-07-22 14:30:00,27.8,27.86,27.78,27.84,32500.0,19.4947,19.5368,19.4807,19.5227,32500.0
2013-07-22 15:00:00,27.84,27.89,27.83,27.89,31900.0,19.5227,19.5578,19.5157,19.5578,31900.0
2013-07-22 15:30:00,27.89,27.92,27.8,27.82,104600.0,19.5578,19.5788,19.4947,19.5087,104600.0
2013-07-23 09:30:00,27.92,27.92,27.59,27.68,29100.0,19.5788,19.5788,19.3474,19.4105,29100.0
2013-07-23 10:00:00,27.68,27.77,27.6,27.74,33200.0,19.4105,19.4736,19.3544,19.4526,33200.0
2013-07-23 10:30:00,27.73,27.81,27.68,27.8,19900.0,19.4456,19.5017,19.4105,19.4947,19900.0
2013-07-23 11:00:00,27.8,27.83,27.75,27.81,20300.0,19.4947,19.5157,19.4596,19.5017,20300.0
2013-07-23 11:30:00,27.81,27.9,27.81,27.87,16000.0,19.5017,19.5648,19.5017,19.5438,16000.0
2013-07-23 12:00:00,27.87,27.88,27.81,27.81,21300.0,19.5438,19.5508,19.5017,19.5017,21300.0
2013-07-23 12:30:00,27.81,27.82,27.74,27.82,20500.0,19.5017,19.5087,19.4526,19.5087,20500.0
2013-07-23 13:00:00,27.83,27.93,27.82,27.91,23200.0,19.5157,19.5858,19.5087,19.5718,23200.0
2013-07-23 13:30:00,27.91,27.94,27.89,27.9,29200.0,19.5718,19.5929,19.5578,19.5648,29200.0
2013-07-23 14:00:00,27.9,27.96,27.9,27.93,25200.0,19.5648,19.6069,19.5648,19.5858,25200.0
2013-07-23 14:30:00,27.93,27.96,27.92,27.95,31700.0,19.5858,19.6069,19.5788,19.5999,31700.0
2013-07-23 15:00:00,27.96,27.96,27.87,27.88,40800.0,19.6069,19.6069,19.5438,19.5508,40800.0
2013-07-23 15:30:00,27.88,27.92,27.86,27.88,52600.0,19.5508,19.5788,19.5368,19.5508,52600.0
2013-07-24 09:30:00,27.94,28.02,27.86,27.94,31400.0,19.5929,19.649,19.5368,19.5929,31400.0
2013-07-24 10:00:00,27.93,28.03,27.86,27.97,51700.0,19.5858,19.656,19.5368,19.6139,51700.0
2013-07-24 10:30:00,27.96,28.05,27.92,28.04,42600.0,19.6069,19.67,19.5788,19.663,42600.0
2013-07-24 11:00:00,28.04,28.11,28.04,28.09,36700.0,19.663,19.7121,19.663,19.698,36700.0
2013-07-24 11:30:00,28.11,28.17,28.07,28.08,26100.0,19.7121,19.7541,19.684,19.691,26100.0
2013-07-24 12:00:00,28.07,28.16,27.95,27.98,39200.0,19.684,19.7471,19.5999,19.6209,39200.0
2013-07-24 12:30:00,27.98,28.06,27.94,28.03,19700.0,19.6209,19.677,19.5929,19.656,19700.0
2013-07-24 13:00:00,28.02,28.08,28.01,28.07,30000.0,19.649,19.691,19.6419,19.684,30000.0
2013-07-24 13:30:00,28.05,28.07,27.97,27.99,28000.0,19.67,19.684,19.6139,19.6279,28000.0
2013-07-24 14:00:00,27.99,28.09,27.99,28.07,18200.0,19.6279,19.698,19.6279,19.684,18200.0
2013-07-24 14:30:00,28.06,28.06,27.94,27.96,36500.0,19.677,19.677,19.5929,19.6069,36500.0
2013-07-24 15:00:00,27.96,27.99,27.93,27.97,55300.0,19.6069,19.6279,19.5858,19.6139,55300.0
2013-07-24 15:30:00,27.95,27.96,27.78,27.84,130000.0,19.5999,19.6069,19.4807,19.5227,130000.0
2013-07-25 09:30:00,27.74,27.98,27.59,27.91,31800.0,19.4526,19.6209,19.3474,19.5718,31800.0
2013-07-25 10:00:00,27.93,28.01,27.87,27.96,16100.0,19.5858,19.6419,19.5438,19.6069,16100.0
2013-07-25 10:30:00,27.98,28.06,27.93,27.93,64400.0,19.6209,19.677,19.5858,19.5858,64400.0
2013-07-25 11:00:00,27.92,27.94,27.68,27.76,41300.0,19.5788,19.5929,19.4105,19.4666,41300.0
2013-07-25 11:30:00,27.75,27.8,27.71,27.78,54600.0,19.4596,19.4947,19.4316,19.4807,54600.0
2013-07-25 12:00:00,27.74,27.81,27.69,27.76,42500.0,19.4526,19.5017,19.4175,19.4666,42500.0
2013-07-25 12:30:00,27.76,27.86,27.74,27.79,18700.0,19.4666,19.5368,19.4526,19.4877,18700.0
2013-07-25 13:00:00,27.82,27.83,27.64,27.67,27900.0,19.5087,19.5157,19.3825,19.4035,27900.0
2013-07-25 13:30:00,27.67,27.76,27.64,27.76,31700.0,19.4035,19.4666,19.3825,19.4666,31700.0
2013-07-25 14:00:00,27.76,27.8,27.58,27.59,34800.0,19.4666,19.4947,19.3404,19.3474,34800.0
2013-07-25 14:30:00,27.6,27.67,27.47,27.47,68700.0,19.3544,19.4035,19.2633,19.2633,68700.0
2013-07-25 15:00:00,27.48,27.58,27.44,27.58,104900.0,19.2703,19.3404,19.2422,19.3404,104900.0
2013-07-25 15:30:00,27.57,27.65,27.53,27.65,144300.0,19.3334,19.3895,19.3053,19.3895,144300.0
2013-07-26 09:30:00,27.45,27.52,27.32,27.5,25400.0,19.2492,19.2983,19.1581,19.2843,25400.0
2013-07-26 10:00:00,27.52,27.57,27.43,27.46,16500.0,19.2983,19.3334,19.2352,19.2563,16500.0
2013-07-26 10:30:00,27.47,27.48,27.39,27.4,19300.0,19.2633,19.2703,19.2072,19.2142,19300.0
2013-07-26 11:00:00,27.38,27.48,27.36,27.41,23600.0,19.2002,19.2703,19.1861,19.2212,23600.0
2013-07-26 11:30:00,27.4,27.43,27.33,27.33,41000.0,19.2142,19.2352,19.1651,19.1651,41000.0
2013-07-26 12:00:00,27.35,27.59,27.34,27.48,86600.0,19.1791,19.3474,19.1721,19.2703,86600.0
2013-07-26 12:30:00,27.48,27.51,27.44,27.45,10100.0,19.2703,19.2913,19.2422,19.2492,10100.0
2013-07-26 13:00:00,27.45,27.56,27.45,27.54,15100.0,19.2492,19.3264,19.2492,19.3124,15100.0
2013-07-26 13:30:00,27.54,27.56,27.47,27.48,12300.0,19.3124,19.3264,19.2633,19.2703,12300.0
2013-07-26 14:00:00,27.49,27.51,27.43,27.44,16100.0,19.2773,19.2913,19.2352,19.2422,16100.0
2013-07-26 14:30:00,27.44,27.49,27.42,27.44,14500.0,19.2422,19.2773,19.2282,19.2422,14500.0
2013-07-26 15:00:00,27.44,27.56,27.43,27.53,32000.0,19.2422,19.3264,19.2352,19.3053,32000.0
2013-07-26 15:30:00,27.53,27.59,27.5,27.58,60600.0,19.3053,19.3474,19.2843,19.3404,60600.0
2013-07-29 09:30:00,27.47,27.61,27.43,27.48,13100.0,19.2633,19.3614,19.2352,19.2703,13100.0
2013-07-29 10:00:00,27.48,27.53,27.23,27.26,20500.0,19.2703,19.3053,19.095,19.116,20500.0
2013-07-29 10:30:00,27.25,27.34,27.2,27.27,39900.0,19.109,19.1721,19.0739,19.123,39900.0
2013-07-29 11:00:00,27.29,27.29,27.17,27.21,34400.0,19.137,19.137,19.0529,19.0809,34400.0
2013-07-29 11:30:00,27.23,27.3,27.2,27.3,8900.0,19.095,19.1441,19.0739,19.1441,8900.0
2013-07-29 12:00:00,27.31,27.34,27.29,27.3,6400.0,19.1511,19.1721,19.137,19.1441,6400.0
2013-07-29 12:30:00,27.31,27.31,27.24,27.26,10000.0,19.1511,19.1511,19.102,19.116,10000.0
2013-07-29 13:00:00,27.26,27.26,27.17,27.19,12200.0,19.116,19.116,19.0529,19.0669,12200.0
2013-07-29 13:30:00,27.18,27.19,27.15,27.17,11700.0,19.0599,19.0669,19.0389,19.0529,11700.0
2013-07-29 14:00:00,27.17,27.31,27.17,27.31,20300.0,19.0529,19.1511,19.0529,19.1511,20300.0
2013-07-29 14:30:00,27.31,27.31,27.24,27.26,25400.0,19.1511,19.1511,19.102,19.116,25400.0
2013-07-29 15:00:00,27.26,27.28,27.18,27.25,35000.0,19.116,19.13,19.0599,19.109,35000.0
2013-07-29 15:30:00,27.26,27.31,27.22,27.25,72700.0,19.116,19.1511,19.088,19.109,72700.0
2013-07-30 09:30:00,27.4,27.46,27.29,27.41,12400.0,19.2142,19.2563,19.137,19.2212,12400.0
2013-07-30 10:00:00,27.43,27.47,27.39,27.43,26300.0,19.2352,19.2633,19.2072,19.2352,26300.0
2013-07-30 10:30:00,27.42,27.42,27.27,27.29,5800.0,19.2282,19.2282,19.123,19.137,5800.0
2013-07-30 11:00:00,27.29,27.34,27.25,27.26,9100.0,19.137,19.1721,19.109,19.116,9100.0
2013-07-30 11:30:00,27.27,27.3,27.23,27.29,16400.0,19.123,19.1441,19.095,19.137,16400.0
2013-07-30 12:00:00,27.28,27.28,27.19,27.2,9700.0,19.13,19.13,19.0669,19.0739,9700.0
2013-07-30 12:30:00,27.24,27.28,27.2,27.25,9500.0,19.102,19.13,19.0739,19.109,9500.0
2013-07-30 13:00:00,27.27,27.28,27.17,27.17,12700.0,19.123,19.13,19.0529,19.0529,12700.0
2013-07-30 13:30:00,27.17,27.22,27.13,27.19,11000.0,19.0529,19.088,19.0248,19.0669,11000.0
2013-07-30 14:00:00,27.18,27.2,27.13,27.2,11300.0,19.0599,19.0739,19.0248,19.0739,11300.0
2013-07-30 14:30:00,27.21,27.26,27.1,27.1,17800.0,19.0809,19.116,19.0038,19.0038,17800.0
2013-07-30 15:00:00,27.09,27.22,27.08,27.18,38700.0,18.9968,19.088,18.9898,19.0599,38700.0
2013-07-30 15:30:00,27.17,27.18,27.11,27.17,60000.0,19.0529,19.0599,19.0108,19.0529,60000.0
2013-07-31 09:30:00,27.29,27.43,27.21,27.36,20200.0,19.137,19.2352,19.0809,19.1861,20200.0
2013-07-31 10:00:00,27.4,27.73,27.38,27.73,31200.0,19.2142,19.4456,19.2002,19.4456,31200.0
2013-07-31 10:30:00,27.72,27.85,27.64,27.76,77200.0,19.4386,19.5297,19.3825,19.4666,77200.0
2013-07-31 11:00:00,27.75,27.77,27.65,27.66,42900.0,19.4596,19.4736,19.3895,19.3965,42900.0
2013-07-31 11:30:00,27.65,27.7,27.57,27.61,21600.0,19.3895,19.4246,19.3334,19.3614,21600.0
2013-07-31 12:00:00,27.59,27.61,27.47,27.47,11000.0,19.3474,19.3614,19.2633,19.2633,11000.0
2013-07-31 12:30:00,27.46,27.46,27.35,27.44,18600.0,19.2563,19.2563,19.1791,19.2422,18600.0
2013-07-31 13:00:00,27.43,27.45,27.39,27.39,6400.0,19.2352,19.2492,19.2072,19.2072,6400.0
2013-07-31 13:30:00,27.41,27.56,27.4,27.51,11000.0,19.2212,19.3264,19.2142,19.2913,11000.0
2013-07-31 14:00:00,27.53,27.57,27.39,27.51,25500.0,19.3053,19.3334,19.2072,19.2913,25500.0
2013-07-31 14:30:00,27.54,27.64,27.54,27.6,28700.0,19.3124,19.3825,19.3124,19.3544,28700.0
2013-07-31 15:00:00,27.62,27.62,27.39,27.49,35800.0,19.3685,19.3685,19.2072,19.2773,35800.0
2013-07-31 15:30:00,27.49,27.49,27.23,27.24,116200.0,19.2773,19.2773,19.095,19.102,116200.0
2013-08-01 09:30:00,27.55,28.01,27.55,27.91,61600.0,19.3194,19.6419,19.3194,19.5718,61600.0
2013-08-01 10:00:00,27.91,28.11,27.91,28.03,56000.0,19.5718,19.7121,19.5718,19.656,56000.0
2013-08-01 10:30:00,28.05,28.08,27.98,28.06,63600.0,19.67,19.691,19.6209,19.677,63600.0
2013-08-01 11:00:00,28.06,28.08,27.98,28.06,28700.0,19.677,19.691,19.6209,19.677,28700.0
2013-08-01 11:30:00,28.06,28.09,27.98,28.01,23600.0,19.677,19.698,19.6209,19.6419,23600.0
2013-08-01 12:00:00,28.02,28.09,27.99,28.05,32400.0,19.649,19.698,19.6279,19.67,32400.0
2013-08-01 12:30:00,28.05,28.12,28.03,28.12,59500.0,19.67,19.7191,19.656,19.7191,59500.0
2013-08-01 13:00:00,28.11,28.12,28.08,28.1,36400.0,19.7121,19.7191,19.691,19.7051,36400.0
2013-08-01 13:30:00,28.09,28.17,28.08,28.17,35500.0,19.698,19.7541,19.691,19.7541,35500.0
2013-08-01 14:00:00,28.17,28.17,28.07,28.08,148900.0,19.7541,19.7541,19.684,19.691,148900.0
2013-08-01 14:30:00,28.09,28.2,28.07,28.2,32000.0,19.698,19.7752,19.684,19.7752,32000.0
2013-08-01 15:00:00,28.2,28.25,28.16,28.24,52200.0,19.7752,19.8102,19.7471,19.8032,52200.0
2013-08-01 15:30:00,28.23,28.29,28.11,28.15,154900.0,19.7962,19.8383,19.7121,19.7401,154900.0
2013-08-02 09:30:00,28.0,28.13,27.64,27.92,67500.0,19.6349,19.7261,19.3825,19.5788,67500.0
2013-08-02 10:00:00,27.91,28.06,27.91,27.94,21600.0,19.5718,19.677,19.5718,19.5929,21600.0
2013-08-02 10:30:00,27.94,27.95,27.7,27.7,35400.0,19.5929,19.5999,19.4246,19.4246,35400.0
2013-08-02 11:00:00,27.71,27.87,27.7,27.86,28000.0,19.4316,19.5438,19.4246,19.5368,28000.0
2013-08-02 11:30:00,27.87,27.87,27.71,27.72,13100.0,19.5438,19.5438,19.4316,19.4386,13100.0
2013-08-02 12:00:00,27.72,27.88,27.7,27.88,20500.0,19.4386,19.5508,19.4246,19.5508,20500.0
2013-08-02 12:30:00,27.89,28.0,27.85,27.98,27300.0,19.5578,19.6349,19.5297,19.6209,27300.0
2013-08-02 13:00:00,27.98,28.04,27.95,28.01,37300.0,19.6209,19.663,19.5999,19.6419,37300.0
2013-08-02 13:30:00,28.01,28.01,27.92,27.92,8200.0,19.6419,19.6419,19.5788,19.5788,8200.0
2013-08-02 14:00:00,27.92,27.93,27.89,27.9,12000.0,19.5788,19.5858,19.5578,19.5648,12000.0
2013-08-02 14:30:00,27.91,27.92,27.85,27.89,21500.0,19.5718,19.5788,19.5297,19.5578,21500.0
2013-08-02 15:00:00,27.89,27.89,27.82,27.83,21300.0,19.5578,19.5578,19.5087,19.5157,21300.0
2013-08-02 15:30:00,27.84,27.89,27.83,27.86,130600.0,19.5227,19.5578,19.5157,19.5368,130600.0
2013-08-05 09:30:00,27.86,27.86,27.67,27.85,11600.0,19.5368,19.5368,19.4035,19.5297,11600.0
2013-08-05 10:00:00,27.89,27.89,27.78,27.88,11800.0,19.5578,19.5578,19.4807,19.5508,11800.0
2013-08-05 10:30:00,27.87,28.09,27.83,27.96,28000.0,19.5438,19.698,19.5157,19.6069,28000.0
2013-08-05 11:00:00,27.97,27.99,27.87,27.89,19400.0,19.6139,19.6279,19.5438,19.5578,19400.0
2013-08-05 11:30:00,27.88,27.88,27.82,27.88,14600.0,19.5508,19.5508,19.5087,19.5508,14600.0
2013-08-05 12:00:00,27.89,27.97,27.87,27.87,14400.0,19.5578,19.6139,19.5438,19.5438,14400.0
2013-08-05 12:30:00,27.88,27.88,27.78,27.79,14900.0,19.5508,19.5508,19.4807,19.4877,14900.0
2013-08-05 13:00:00,27.81,27.81,27.71,27.75,25200.0,19.5017,19.5017,19.4316,19.4596,25200.0
2013-08-05 13:30:00,27.77,27.77,27.71,27.73,11000.0,19.4736,19.4736,19.4316,19.4456,11000.0
2013-08-05 14:00:00,27.73,27.84,27.72,27.82,16600.0,19.4456,19.5227,19.4386,19.5087,16600.0
2013-08-05 14:30:00,27.82,27.84,27.75,27.77,16400.0,19.5087,19.5227,19.4596,19.4736,16400.0
2013-08-05 15:00:00,27.76,27.82,27.74,27.8,30900.0,19.4666,19.5087,19.4526,19.4947,30900.0
2013-08-05 15:30:00,27.8,27.81,27.75,27.78,121400.0,19.4947,19.5017,19.4596,19.4807,121400.0
2013-08-06 09:30:00,27.76,27.81,27.42,27.6,32000.0,19.4666,19.5017,19.2282,19.3544,32000.0
2013-08-06 10:00:00,27.62,27.63,27.26,27.3,55200.0,19.3685,19.3755,19.116,19.1441,55200.0
2013-08-06 10:30:00,27.28,27.31,27.15,27.22,49700.0,19.13,19.1511,19.0389,19.088,49700.0
2013-08-06 11:00:00,27.22,27.34,27.19,27.34,17000.0,19.088,19.1721,19.0669,19.1721,17000.0
2013-08-06 11:30:00,27.33,27.43,27.31,27.43,20000.0,19.1651,19.2352,19.1511,19.2352,20000.0
2013-08-06 12:00:00,27.42,27.45,27.37,27.4,20800.0,19.2282,19.2492,19.1931,19.2142,20800.0
2013-08-06 12:30:00,27.4,27.42,27.39,27.41,19400.0,19.2142,19.2282,19.2072,19.2212,19400.0
2013-08-06 13:00:00,27.41,27.43,27.4,27.4,10600.0,19.2212,19.2352,19.2142,19.2142,10600.0
2013-08-06 13:30:00,27.4,27.41,27.35,27.36,25300.0,19.2142,19.2212,19.1791,19.1861,25300.0
2013-08-06 14:00:00,27.36,27.38,27.28,27.34,37600.0,19.1861,19.2002,19.13,19.1721,37600.0
2013-08-06 14:30:00,27.35,27.37,27.26,27.29,24300.0,19.1791,19.1931,19.116,19.137,24300.0
2013-08-06 15:00:00,27.3,27.34,27.26,27.33,30700.0,19.1441,19.1721,19.116,19.1651,30700.0
2013-08-06 15:30:00,27.32,27.34,27.27,27.3,106900.0,19.1581,19.1721,19.123,19.1441,106900.0
2013-08-07 09:30:00,27.26,27.39,27.16,27.21,21400.0,19.116,19.2072,19.0459,19.0809,21400.0
2013-08-07 10:00:00,27.17,27.2,26.88,27.07,32700.0,19.0529,19.0739,18.8495,18.9828,32700.0
2013-08-07 10:30:00,27.07,27.23,26.97,27.16,14400.0,18.9828,19.095,18.9126,19.0459,14400.0
2013-08-07 11:00:00,27.12,27.13,27.02,27.03,15800.0,19.0178,19.0248,18.9477,18.9547,15800.0
2013-08-07 11:30:00,27.02,27.09,26.98,27.06,21700.0,18.9477,18.9968,18.9197,18.9758,21700.0
2013-08-07 12:00:00,27.06,27.09,27.04,27.08,9300.0,18.9758,18.9968,18.9617,18.9898,9300.0
2013-08-07 12:30:00,27.06,27.15,27.06,27.15,9500.0,18.9758,19.0389,18.9758,19.0389,9500.0
2013-08-07 13:00:00,27.15,27.19,27.1,27.18,15000.0,19.0389,19.0669,19.0038,19.0599,15000.0
2013-08-07 13:30:00,27.19,27.2,27.07,27.07,62200.0,19.0669,19.0739,18.9828,18.9828,62200.0
2013-08-07 14:00:00,27.07,27.12,27.03,27.05,15300.0,18.9828,19.0178,18.9547,18.9687,15300.0
2013-08-07 14:30:00,27.06,27.09,27.06,27.08,14700.0,18.9758,18.9968,18.9758,18.9898,14700.0
2013-08-07 15:00:00,27.09,27.2,27.09,27.17,29200.0,18.9968,19.0739,18.9968,19.0529,29200.0
2013-08-07 15:30:00,27.16,27.22,27.13,27.16,89800.0,19.0459,19.088,19.0248,19.0459,89800.0
2013-08-08 09:30:00,27.23,27.36,27.08,27.16,23800.0,19.201,19.2926,19.0952,19.1516,23800.0
2013-08-08 10:00:00,27.18,27.2,26.94,26.98,13600.0,19.1657,19.1798,18.9965,19.0247,13600.0
2013-08-08 10:30:00,26.99,27.0,26.82,26.94,13700.0,19.0317,19.0388,18.9119,18.9965,13700.0
2013-08-08 11:00:00,26.98,26.98,26.87,26.92,17300.0,19.0247,19.0247,18.9471,18.9824,17300.0
2013-08-08 11:30:00,26.92,26.95,26.88,26.95,22200.0,18.9824,19.0035,18.9542,19.0035,22200.0
2013-08-08 12:00:00,26.94,26.98,26.93,26.97,10500.0,18.9965,19.0247,18.9894,19.0176,10500.0
2013-08-08 12:30:00,26.97,27.01,26.95,26.98,26500.0,19.0176,19.0458,19.0035,19.0247,26500.0
2013-08-08 13:00:00,26.98,27.01,26.93,26.96,13500.0,19.0247,19.0458,18.9894,19.0106,13500.0
2013-08-08 13:30:00,26.98,26.98,26.95,26.96,17300.0,19.0247,19.0247,19.0035,19.0106,17300.0
2013-08-08 14:00:00,26.98,27.07,26.95,27.07,19300.0,19.0247,19.0881,19.0035,19.0881,19300.0
2013-08-08 14:30:00,27.08,27.1,27.03,27.06,26100.0,19.0952,19.1093,19.0599,19.0811,26100.0
2013-08-08 15:00:00,27.06,27.08,26.96,27.0,36400.0,19.0811,19.0952,19.0106,19.0388,36400.0
2013-08-08 15:30:00,27.0,27.05,26.99,27.02,95500.0,19.0388,19.074,19.0317,19.0529,95500.0
2013-08-09 09:30:00,27.0,27.23,26.75,27.17,10200.0,19.0388,19.201,18.8625,19.1587,10200.0
2013-08-09 10:00:00,27.13,27.18,26.83,26.97,19900.0,19.1305,19.1657,18.9189,19.0176,19900.0
2013-08-09 10:30:00,26.98,27.03,26.92,26.96,15700.0,19.0247,19.0599,18.9824,19.0106,15700.0
2013-08-09 11:00:00,26.95,26.96,26.76,26.85,26800.0,19.0035,19.0106,18.8696,18.933,26800.0
2013-08-09 11:30:00,26.88,26.97,26.87,26.94,17700.0,18.9542,19.0176,18.9471,18.9965,17700.0
2013-08-09 12:00:00,26.94,26.96,26.87,26.88,9700.0,18.9965,19.0106,18.9471,18.9542,9700.0
2013-08-09 12:30:00,26.89,26.91,26.85,26.86,13100.0,18.9612,18.9753,18.933,18.9401,13100.0
2013-08-09 13:00:00,26.85,26.93,26.82,26.92,16000.0,18.933,18.9894,18.9119,18.9824,16000.0
2013-08-09 13:30:00,26.93,26.98,26.92,26.92,16600.0,18.9894,19.0247,18.9824,18.9824,16600.0
2013-08-09 14:00:00,26.91,26.92,26.87,26.89,14200.0,18.9753,18.9824,18.9471,18.9612,14200.0
2013-08-09 14:30:00,26.9,26.94,26.84,26.93,16000.0,18.9683,18.9965,18.926,18.9894,16000.0
2013-08-09 15:00:00,26.93,26.96,26.89,26.9,25700.0,18.9894,19.0106,18.9612,18.9683,25700.0
2013-08-09 15:30:00,26.9,26.94,26.85,26.89,93900.0,18.9683,18.9965,18.933,18.9612,93900.0
2013-08-12 09:30:00,26.74,26.98,26.65,26.84,15100.0,18.8555,19.0247,18.792,18.926,15100.0
2013-08-12 10:00:00,26.89,26.89,26.75,26.81,36300.0,18.9612,18.9612,18.8625,18.9048,36300.0
2013-08-12 10:30:00,26.85,27.01,26.85,27.01,163800.0,18.933,19.0458,18.933,19.0458,163800.0
2013-08-12 11:00:00,27.02,27.05,26.87,27.01,7000.0,19.0529,19.074,18.9471,19.0458,7000.0
2013-08-12 11:30:00,27.04,27.05,26.98,27.0,7900.0,19.067,19.074,19.0247,19.0388,7900.0
2013-08-12 12:00:00,27.03,27.07,27.01,27.03,7500.0,19.0599,19.0881,19.0458,19.0599,7500.0
2013-08-12 12:30:00,27.03,27.07,27.03,27.07,5800.0,19.0599,19.0881,19.0599,19.0881,5800.0
2013-08-12 13:00:00,27.06,27.08,27.04,27.06,9800.0,19.0811,19.0952,19.067,19.0811,9800.0
2013-08-12 13:30:00,27.08,27.09,26.96,26.96,21600.0,19.0952,19.1023,19.0106,19.0106,21600.0
2013-08-12 14:00:00,26.95,26.96,26.9,26.9,7500.0,19.0035,19.0106,18.9683,18.9683,7500.0
2013-08-12 14:30:00,26.89,26.93,26.88,26.92,8700.0,18.9612,18.9894,18.9542,18.9824,8700.0
2013-08-12 15:00:00,26.91,26.99,26.9,26.98,27700.0,18.9753,19.0317,18.9683,19.0247,27700.0
2013-08-12 15:30:00,26.99,27.07,26.97,27.06,78800.0,19.0317,19.0881,19.0176,19.0811,78800.0
2013-08-13 09:30:00,27.07,27.07,26.9,26.91,14900.0,19.0881,19.0881,18.9683,18.9753,14900.0
2013-08-13 10:00:00,26.94,26.94,26.71,26.71,10800.0,18.9965,18.9965,18.8343,18.8343,10800.0
2013-08-13 10:30:00,26.71,26.74,26.6,26.66,11600.0,18.8343,18.8555,18.7567,18.799,11600.0
2013-08-13 11:00:00,26.63,26.75,26.62,26.75,32600.0,18.7779,18.8625,18.7708,18.8625,32600.0
2013-08-13 11:30:00,26.76,26.82,26.74,26.82,9700.0,18.8696,18.9119,18.8555,18.9119,9700.0
2013-08-13 12:00:00,26.81,27.03,26.77,27.03,6000.0,18.9048,19.0599,18.8766,19.0599,6000.0
2013-08-13 12:30:00,27.04,27.07,27.0,27.01,7700.0,19.067,19.0881,19.0388,19.0458,7700.0
2013-08-13 13:00:00,27.01,27.03,26.96,26.99,6400.0,19.0458,19.0599,19.0106,19.0317,6400.0
2013-08-13 13:30:00,27.0,27.04,26.95,27.04,7800.0,19.0388,19.067,19.0035,19.067,7800.0
2013-08-13 14:00:00,27.03,27.05,27.01,27.04,6200.0,19.0599,19.074,19.0458,19.067,6200.0
2013-08-13 14:30:00,27.01,27.01,26.96,26.98,9900.0,19.0458,19.0458,19.0106,19.0247,9900.0
2013-08-13 15:00:00,26.97,27.01,26.97,27.0,11900.0,19.0176,19.0458,19.0176,19.0388,11900.0
2013-08-13 15:30:00,27.0,27.01,26.98,26.99,34400.0,19.0388,19.0458,19.0247,19.0317,34400.0
2013-08-14 09:30:00,26.92,27.15,26.65,27.05,148300.0,18.9824,19.1446,18.792,19.074,148300.0
2013-08-14 10:00:00,27.1,27.19,26.98,27.06,7800.0,19.1093,19.1728,19.0247,19.0811,7800.0
2013-08-14 10:30:00,27.06,27.06,26.92,26.98,13200.0,19.0811,19.0811,18.9824,19.0247,13200.0
2013-08-14 11:00:00,26.94,26.96,26.88,26.88,5800.0,18.9965,19.0106,18.9542,18.9542,5800.0
2013-08-14 11:30:00,26.89,27.02,26.89,26.96,12600.0,18.9612,19.0529,18.9612,19.0106,12600.0
2013-08-14 12:00:00,26.97,27.02,26.96,27.01,5500.0,19.0176,19.0529,19.0106,19.0458,5500.0
2013-08-14 12:30:00,27.03,27.04,26.98,27.01,7600.0,19.0599,19.067,19.0247,19.0458,7600.0
2013-08-14 13:00:00,27.01,27.04,26.99,26.99,4100.0,19.0458,19.067,19.0317,19.0317,4100.0
2013-08-14 13:30:00,26.99,27.05,26.96,27.03,15300.0,19.0317,19.074,19.0106,19.0599,15300.0
2013-08-14 14:00:00,27.02,27.03,26.95,26.99,13000.0,19.0529,19.0599,19.0035,19.0317,13000.0
2013-08-14 14:30:00,27.0,27.02,26.97,27.01,14200.0,19.0388,19.0529,19.0176,19.0458,14200.0
2013-08-14 15:00:00,27.01,27.04,26.98,26.98,11500.0,19.0458,19.067,19.0247,19.0247,11500.0
2013-08-14 15:30:00,26.98,27.0,26.95,26.96,41600.0,19.0247,19.0388,19.0035,19.0106,41600.0
2013-08-15 09:30:00,26.69,26.79,26.53,26.67,37200.0,18.8202,18.8907,18.7074,18.8061,37200.0
2013-08-15 10:00:00,26.68,26.71,26.57,26.71,6100.0,18.8131,18.8343,18.7356,18.8343,6100.0
2013-08-15 10:30:00,26.72,26.72,26.51,26.57,10500.0,18.8413,18.8413,18.6933,18.7356,10500.0
2013-08-15 11:00:00,26.52,26.78,26.52,26.73,54000.0,18.7003,18.8837,18.7003,18.8484,54000.0
2013-08-15 11:30:00,26.74,26.77,26.68,26.72,12600.0,18.8555,18.8766,18.8131,18.8413,12600.0
2013-08-15 12:00:00,26.69,26.84,26.65,26.76,12200.0,18.8202,18.926,18.792,18.8696,12200.0
2013-08-15 12:30:00,26.78,26.81,26.72,26.73,15900.0,18.8837,18.9048,18.8413,18.8484,15900.0
2013-08-15 13:00:00,26.73,26.75,26.68,26.69,17000.0,18.8484,18.8625,18.8131,18.8202,17000.0
2013-08-15 13:30:00,26.69,26.76,26.69,26.74,14400.0,18.8202,18.8696,18.8202,18.8555,14400.0
2013-08-15 14:00:00,26.76,26.77,26.6,26.71,22800.0,18.8696,18.8766,18.7567,18.8343,22800.0
2013-08-15 14:30:00,26.72,26.79,26.7,26.75,17100.0,18.8413,18.8907,18.8272,18.8625,17100.0
2013-08-15 15:00:00,26.75,26.78,26.73,26.78,43300.0,18.8625,18.8837,18.8484,18.8837,43300.0
2013-08-15 15:30:00,26.75,26.85,26.73,26.79,105300.0,18.8625,18.933,18.8484,18.8907,105300.0
2013-08-16 09:30:00,26.66,26.94,26.64,26.79,38000.0,18.799,18.9965,18.7849,18.8907,38000.0
2013-08-16 10:00:00,26.77,27.03,26.74,26.96,31700.0,18.8766,19.0599,18.8555,19.0106,31700.0
2013-08-16 10:30:00,26.95,27.09,26.9,26.97,8500.0,19.0035,19.1023,18.9683,19.0176,8500.0
2013-08-16 11:00:00,26.99,27.12,26.99,27.1,31200.0,19.0317,19.1234,19.0317,19.1093,31200.0
2013-08-16 11:30:00,27.13,27.19,27.05,27.14,22700.0,19.1305,19.1728,19.074,19.1375,22700.0
2013-08-16 12:00:00,27.15,27.26,27.11,27.18,41100.0,19.1446,19.2221,19.1164,19.1657,41100.0
2013-08-16 12:30:00,27.16,27.2,26.96,27.18,70900.0,19.1516,19.1798,19.0106,19.1657,70900.0
2013-08-16 13:00:00,27.17,27.17,27.0,27.05,11900.0,19.1587,19.1587,19.0388,19.074,11900.0
2013-08-16 13:30:00,27.04,27.04,26.92,27.02,10900.0,19.067,19.067,18.9824,19.0529,10900.0
2013-08-16 14:00:00,27.02,27.04,26.94,26.97,13600.0,19.0529,19.067,18.9965,19.0176,13600.0
2013-08-16 14:30:00,26.97,27.03,26.93,27.01,23800.0,19.0176,19.0599,18.9894,19.0458,23800.0
2013-08-16 15:00:00,27.0,27.03,26.98,27.01,22100.0,19.0388,19.0599,19.0247,19.0458,22100.0
2013-08-16 15:30:00,27.01,27.04,26.98,26.98,81200.0,19.0458,19.067,19.0247,19.0247,81200.0
2013-08-19 09:30:00,26.93,26.95,26.81,26.87,6100.0,18.9894,19.0035,18.9048,18.9471,6100.0
2013-08-19 10:00:00,26.86,26.95,26.77,26.81,12700.0,18.9401,19.0035,18.8766,18.9048,12700.0
2013-08-19 10:30:00,26.8,26.88,26.73,26.82,9200.0,18.8978,18.9542,18.8484,18.9119,9200.0
2013-08-19 11:00:00,26.8,26.91,26.75,26.85,5100.0,18.8978,18.9753,18.8625,18.933,5100.0
2013-08-19 11:30:00,26.82,26.94,26.81,26.86,5300.0,18.9119,18.9965,18.9048,18.9401,5300.0
2013-08-19 12:00:00,26.88,26.95,26.84,26.88,5900.0,18.9542,19.0035,18.926,18.9542,5900.0
2013-08-19 12:30:00,26.85,26.89,26.77,26.81,6200.0,18.933,18.9612,18.8766,18.9048,6200.0
2013-08-19 13:00:00,26.8,26.82,26.73,26.75,6600.0,18.8978,18.9119,18.8484,18.8625,6600.0
2013-08-19 13:30:00,26.76,26.8,26.71,26.77,7700.0,18.8696,18.8978,18.8343,18.8766,7700.0
2013-08-19 14:00:00,26.77,26.8,26.72,26.74,12600.0,18.8766,18.8978,18.8413,18.8555,12600.0
2013-08-19 14:30:00,26.73,26.84,26.68,26.84,29500.0,18.8484,18.926,18.8131,18.926,29500.0
2013-08-19 15:00:00,26.82,26.83,26.71,26.71,34500.0,18.9119,18.9189,18.8343,18.8343,34500.0
2013-08-19 15:30:00,26.7,26.76,26.67,26.69,86600.0,18.8272,18.8696,18.8061,18.8202,86600.0
2013-08-20 09:30:00,26.74,26.81,26.6,26.73,17900.0,18.8555,18.9048,18.7567,18.8484,17900.0
2013-08-20 10:00:00,26.78,26.8,26.71,26.74,7300.0,18.8837,18.8978,18.8343,18.8555,7300.0
2013-08-20 10:30:00,26.67,26.77,26.65,26.66,10800.0,18.8061,18.8766,18.792,18.799,10800.0
2013-08-20 11:00:00,26.68,26.84,26.68,26.84,6500.0,18.8131,18.926,18.8131,18.926,6500.0
2013-08-20 11:30:00,26.86,27.08,26.85,27.08,10000.0,18.9401,19.0952,18.933,19.0952,10000.0
2013-08-20 12:00:00,27.08,27.17,27.07,27.17,12100.0,19.0952,19.1587,19.0881,19.1587,12100.0
2013-08-20 12:30:00,27.15,27.19,27.1,27.16,7600.0,19.1446,19.1728,19.1093,19.1516,7600.0
2013-08-20 13:00:00,27.19,27.21,27.14,27.17,7500.0,19.1728,19.1869,19.1375,19.1587,7500.0
2013-08-20 13:30:00,27.17,27.23,27.16,27.18,4400.0,19.1587,19.201,19.1516,19.1657,4400.0
2013-08-20 14:00:00,27.18,27.21,27.1,27.15,11100.0,19.1657,19.1869,19.1093,19.1446,11100.0
2013-08-20 14:30:00,27.18,27.23,27.11,27.16,10000.0,19.1657,19.201,19.1164,19.1516,10000.0
2013-08-20 15:00:00,27.16,27.2,27.13,27.2,19700.0,19.1516,19.1798,19.1305,19.1798,19700.0
2013-08-20 15:30:00,27.18,27.24,27.13,27.24,86100.0,19.1657,19.208,19.1305,19.208,86100.0
2013-08-21 09:30:00,27.14,27.29,27.09,27.2,21100.0,19.1375,19.2433,19.1023,19.1798,21100.0
2013-08-21 10:00:00,27.17,27.31,27.17,27.25,55100.0,19.1587,19.2574,19.1587,19.2151,55100.0
2013-08-21 10:30:00,27.24,27.26,27.16,27.19,40000.0,19.208,19.2221,19.1516,19.1728,40000.0
2013-08-21 11:00:00,27.2,27.21,27.01,27.1,76200.0,19.1798,19.1869,19.0458,19.1093,76200.0
2013-08-21 11:30:00,27.09,27.19,27.05,27.19,49900.0,19.1023,19.1728,19.074,19.1728,49900.0
2013-08-21 12:00:00,27.2,27.27,27.17,27.2,17700.0,19.1798,19.2292,19.1587,19.1798,17700.0
2013-08-21 12:30:00,27.2,27.27,27.17,27.27,8900.0,19.1798,19.2292,19.1587,19.2292,8900.0
2013-08-21 13:00:00,27.27,27.29,27.22,27.28,15400.0,19.2292,19.2433,19.1939,19.2362,15400.0
2013-08-21 13:30:00,27.28,27.33,27.25,27.27,5200.0,19.2362,19.2715,19.2151,19.2292,5200.0
2013-08-21 14:00:00,27.27,27.29,27.06,27.18,37600.0,19.2292,19.2433,19.0811,19.1657,37600.0
2013-08-21 14:30:00,27.19,27.42,27.17,27.37,28100.0,19.1728,19.3349,19.1587,19.2997,28100.0
2013-08-21 15:00:00,27.38,27.42,27.32,27.33,42700.0,19.3067,19.3349,19.2644,19.2715,42700.0
2013-08-21 15:30:00,27.34,27.38,27.13,27.14,92700.0,19.2785,19.3067,19.1305,19.1375,92700.0
2013-08-22 09:30:00,27.15,27.72,27.15,27.72,34100.0,19.1446,19.5465,19.1446,19.5465,34100.0
2013-08-22 10:00:00,27.67,27.69,27.53,27.64,11500.0,19.5112,19.5253,19.4125,19.4901,11500.0
2013-08-22 10:30:00,27.63,27.69,27.48,27.49,32600.0,19.483,19.5253,19.3773,19.3843,32600.0
2013-08-22 11:00:00,27.53,27.56,27.44,27.44,11900.0,19.4125,19.4337,19.349,19.349,11900.0
2013-08-22 11:30:00,27.49,27.59,27.46,27.54,6400.0,19.3843,19.4548,19.3632,19.4196,6400.0
2013-08-22 12:00:00,27.56,27.59,27.46,27.46,17700.0,19.4337,19.4548,19.3632,19.3632,17700.0
2013-08-22 12:30:00,27.45,27.46,27.37,27.37,2200.0,19.3561,19.3632,19.2997,19.2997,2200.0
2013-08-22 13:00:00,27.36,27.47,27.36,27.44,700.0,19.2926,19.3702,19.2926,19.349,700.0
2013-08-22 13:30:00,27.46,27.51,27.43,27.51,1100.0,19.3632,19.3984,19.342,19.3984,1100.0
2013-08-22 14:00:00,27.52,27.52,27.46,27.46,1500.0,19.4055,19.4055,19.3632,19.3632,1500.0
2013-08-22 14:30:00,27.44,27.44,27.39,27.42,900.0,19.349,19.349,19.3138,19.3349,900.0
2013-08-22 15:00:00,27.36,27.48,27.36,27.46,3700.0,19.2926,19.3773,19.2926,19.3632,3700.0
2013-08-22 15:30:00,27.47,27.55,27.45,27.54,48900.0,19.3702,19.4266,19.3561,19.4196,48900.0
2013-08-23 09:30:00,27.55,27.59,27.4,27.48,14500.0,19.4266,19.4548,19.3208,19.3773,14500.0
2013-08-23 10:00:00,27.54,27.6,27.35,27.41,16700.0,19.4196,19.4619,19.2856,19.3279,16700.0
2013-08-23 10:30:00,27.38,27.51,27.38,27.44,9300.0,19.3067,19.3984,19.3067,19.349,9300.0
2013-08-23 11:00:00,27.45,27.47,27.28,27.29,9400.0,19.3561,19.3702,19.2362,19.2433,9400.0
2013-08-23 11:30:00,27.34,27.4,27.29,27.29,2900.0,19.2785,19.3208,19.2433,19.2433,2900.0
2013-08-23 12:00:00,27.33,27.35,27.24,27.34,9400.0,19.2715,19.2856,19.208,19.2785,9400.0
2013-08-23 12:30:00,27.36,27.43,27.34,27.41,8300.0,19.2926,19.342,19.2785,19.3279,8300.0
2013-08-23 13:00:00,27.41,27.41,27.34,27.41,10800.0,19.3279,19.3279,19.2785,19.3279,10800.0
2013-08-23 13:30:00,27.4,27.47,27.35,27.43,4000.0,19.3208,19.3702,19.2856,19.342,4000.0
2013-08-23 14:00:00,27.41,27.44,27.4,27.41,7900.0,19.3279,19.349,19.3208,19.3279,7900.0
2013-08-23 14:30:00,27.4,27.45,27.38,27.4,6800.0,19.3208,19.3561,19.3067,19.3208,6800.0
2013-08-23 15:00:00,27.4,27.43,27.38,27.41,12000.0,19.3208,19.342,19.3067,19.3279,12000.0
2013-08-23 15:30:00,27.41,27.48,27.38,27.44,39100.0,19.3279,19.3773,19.3067,19.349,39100.0
2013-08-26 09:30:00,27.43,27.45,27.16,27.19,10400.0,19.342,19.3561,19.1516,19.1728,10400.0
2013-08-26 10:00:00,27.22,27.4,27.13,27.38,8100.0,19.1939,19.3208,19.1305,19.3067,8100.0
2013-08-26 10:30:00,27.38,27.58,27.35,27.53,20300.0,19.3067,19.4478,19.2856,19.4125,20300.0
2013-08-26 11:00:00,27.56,27.62,27.52,27.55,16500.0,19.4337,19.476,19.4055,19.4266,16500.0
2013-08-26 11:30:00,27.55,27.58,27.48,27.53,14300.0,19.4266,19.4478,19.3773,19.4125,14300.0
2013-08-26 12:00:00,27.53,27.53,27.39,27.43,20300.0,19.4125,19.4125,19.3138,19.342,20300.0
2013-08-26 12:30:00,27.44,27.48,27.41,27.48,10200.0,19.349,19.3773,19.3279,19.3773,10200.0
2013-08-26 13:00:00,27.47,27.51,27.44,27.5,45600.0,19.3702,19.3984,19.349,19.3914,45600.0
2013-08-26 13:30:00,27.5,27.51,27.37,27.39,36300.0,19.3914,19.3984,19.2997,19.3138,36300.0
2013-08-26 14:00:00,27.39,27.41,27.36,27.36,8600.0,19.3138,19.3279,19.2926,19.2926,8600.0
2013-08-26 14:30:00,27.37,27.39,27.28,27.31,17100.0,19.2997,19.3138,19.2362,19.2574,17100.0
2013-08-26 15:00:00,27.31,27.31,27.09,27.15,27800.0,19.2574,19.2574,19.1023,19.1446,27800.0
2013-08-26 15:30:00,27.14,27.21,27.07,27.1,59200.0,19.1375,19.1869,19.0881,19.1093,59200.0
2013-08-27 09:30:00,26.84,26.86,26.59,26.7,21700.0,18.926,18.9401,18.7497,18.8272,21700.0
2013-08-27 10:00:00,26.69,26.75,26.45,26.46,24300.0,18.8202,18.8625,18.651,18.658,24300.0
2013-08-27 10:30:00,26.51,26.54,26.3,26.51,15400.0,18.6933,18.7144,18.5452,18.6933,15400.0
2013-08-27 11:00:00,26.51,26.64,26.46,26.56,28900.0,18.6933,18.7849,18.658,18.7285,28900.0
2013-08-27 11:30:00,26.57,26.65,26.52,26.58,49400.0,18.7356,18.792,18.7003,18.7426,49400.0
2013-08-27 12:00:00,26.58,26.59,26.48,26.51,10700.0,18.7426,18.7497,18.6721,18.6933,10700.0
2013-08-27 12:30:00,26.48,26.48,26.32,26.32,13400.0,18.6721,18.6721,18.5593,18.5593,13400.0
2013-08-27 13:00:00,26.34,26.38,26.27,26.27,8900.0,18.5734,18.6016,18.524,18.524,8900.0
2013-08-27 13:30:00,26.3,26.36,26.3,26.31,12700.0,18.5452,18.5875,18.5452,18.5522,12700.0
2013-08-27 14:00:00,26.3,26.31,26.08,26.12,42700.0,18.5452,18.5522,18.3901,18.4183,42700.0
2013-08-27 14:30:00,26.15,26.16,26.07,26.08,23900.0,18.4394,18.4465,18.383,18.3901,23900.0
2013-08-27 15:00:00,26.08,26.16,26.02,26.09,37800.0,18.3901,18.4465,18.3478,18.3971,37800.0
2013-08-27 15:30:00,26.12,26.12,26.03,26.05,118500.0,18.4183,18.4183,18.3548,18.3689,118500.0
2013-08-28 09:30:00,26.02,26.22,25.95,26.07,19700.0,18.3478,18.4888,18.2984,18.383,19700.0
2013-08-28 10:00:00,26.07,26.2,25.99,26.2,25700.0,18.383,18.4747,18.3266,18.4747,25700.0
2013-08-28 10:30:00,26.18,26.3,26.16,26.3,18800.0,18.4606,18.5452,18.4465,18.5452,18800.0
2013-08-28 11:00:00,26.31,26.4,26.29,26.35,8600.0,18.5522,18.6157,18.5381,18.5804,8600.0
2013-08-28 11:30:00,26.33,26.39,26.3,26.39,7500.0,18.5663,18.6087,18.5452,18.6087,7500.0
2013-08-28 12:00:00,26.36,26.37,26.28,26.32,5500.0,18.5875,18.5945,18.5311,18.5593,5500.0
2013-08-28 12:30:00,26.35,26.37,26.3,26.33,6100.0,18.5804,18.5945,18.5452,18.5663,6100.0
2013-08-28 13:00:00,26.35,26.35,26.28,26.28,5500.0,18.5804,18.5804,18.5311,18.5311,5500.0
2013-08-28 13:30:00,26.32,26.34,26.26,26.29,8500.0,18.5593,18.5734,18.517,18.5381,8500.0
2013-08-28 14:00:00,26.29,26.31,26.22,26.29,29500.0,18.5381,18.5522,18.4888,18.5381,29500.0
2013-08-28 14:30:00,26.29,26.29,26.18,26.25,33000.0,18.5381,18.5381,18.4606,18.5099,33000.0
2013-08-28 15:00:00,26.25,26.32,26.23,26.27,16100.0,18.5099,18.5593,18.4958,18.524,16100.0
2013-08-28 15:30:00,26.27,26.32,26.24,26.27,106200.0,18.524,18.5593,18.5029,18.524,106200.0
2013-08-29 09:30:00,26.2,26.47,26.18,26.45,13000.0,18.4747,18.6651,18.4606,18.651,13000.0
2013-08-29 10:00:00,26.5,26.61,26.46,26.54,17300.0,18.6862,18.7638,18.658,18.7144,17300.0
2013-08-29 10:30:00,26.59,26.74,26.54,26.69,24200.0,18.7497,18.8555,18.7144,18.8202,24200.0
2013-08-29 11:00:00,26.68,26.8,26.68,26.76,22700.0,18.8131,18.8978,18.8131,18.8696,22700.0
2013-08-29 11:30:00,26.78,26.78,26.72,26.75,5300.0,18.8837,18.8837,18.8413,18.8625,5300.0
2013-08-29 12:00:00,26.75,26.76,26.63,26.71,19400.0,18.8625,18.8696,18.7779,18.8343,19400.0
2013-08-29 12:30:00,26.7,26.73,26.67,26.73,24200.0,18.8272,18.8484,18.8061,18.8484,24200.0
2013-08-29 13:00:00,26.72,26.78,26.64,26.69,11700.0,18.8413,18.8837,18.7849,18.8202,11700.0
2013-08-29 13:30:00,26.7,26.74,26.66,26.7,17800.0,18.8272,18.8555,18.799,18.8272,17800.0
2013-08-29 14:00:00,26.69,26.76,26.65,26.69,18900.0,18.8202,18.8696,18.792,18.8202,18900.0
2013-08-29 14:30:00,26.68,26.73,26.68,26.72,13100.0,18.8131,18.8484,18.8131,18.8413,13100.0
2013-08-29 15:00:00,26.7,26.72,26.66,26.68,71500.0,18.8272,18.8413,18.799,18.8131,71500.0
2013-08-29 15:30:00,26.68,26.71,26.63,26.71,128800.0,18.8131,18.8343,18.7779,18.8343,128800.0
2013-08-30 09:30:00,26.75,26.81,26.48,26.56,18800.0,18.8625,18.9048,18.6721,18.7285,18800.0
2013-08-30 10:00:00,26.55,26.63,26.37,26.53,88600.0,18.7215,18.7779,18.5945,18.7074,88600.0
2013-08-30 10:30:00,26.55,26.59,26.46,26.59,46700.0,18.7215,18.7497,18.658,18.7497,46700.0
2013-08-30 11:00:00,26.58,26.6,26.51,26.54,30500.0,18.7426,18.7567,18.6933,18.7144,30500.0
2013-08-30 11:30:00,26.54,26.63,26.53,26.55,80800.0,18.7144,18.7779,18.7074,18.7215,80800.0
2013-08-30 12:00:00,26.55,26.6,26.54,26.57,63500.0,18.7215,18.7567,18.7144,18.7356,63500.0
2013-08-30 12:30:00,26.57,26.65,26.5,26.6,109500.0,18.7356,18.792,18.6862,18.7567,109500.0
2013-08-30 13:00:00,26.59,26.67,26.53,26.56,115700.0,18.7497,18.8061,18.7074,18.7285,115700.0
2013-08-30 13:30:00,26.56,26.6,26.51,26.52,50000.0,18.7285,18.7567,18.6933,18.7003,50000.0
2013-08-30 14:00:00,26.51,26.56,26.47,26.52,72200.0,18.6933,18.7285,18.6651,18.7003,72200.0
2013-08-30 14:30:00,26.52,26.59,26.5,26.54,103900.0,18.7003,18.7497,18.6862,18.7144,103900.0
2013-08-30 15:00:00,26.53,26.6,26.49,26.5,67500.0,18.7074,18.7567,18.6792,18.6862,67500.0
2013-08-30 15:30:00,26.48,26.5,26.32,26.45,125000.0,18.6721,18.6862,18.5593,18.651,125000.0
2013-09-03 09:30:00,26.78,27.18,26.6,26.65,45700.0,18.8837,19.1657,18.7567,18.792,45700.0
2013-09-03 10:00:00,26.65,26.7,26.33,26.4,52100.0,18.792,18.8272,18.5663,18.6157,52100.0
2013-09-03 10:30:00,26.4,26.57,26.32,26.32,49100.0,18.6157,18.7356,18.5593,18.5593,49100.0
2013-09-03 11:00:00,26.34,26.38,25.92,25.96,88000.0,18.5734,18.6016,18.2772,18.3054,88000.0
2013-09-03 11:30:00,25.92,26.13,25.81,25.84,102100.0,18.2772,18.4253,18.1997,18.2208,102100.0
2013-09-03 12:00:00,25.84,25.91,25.78,25.87,37500.0,18.2208,18.2702,18.1785,18.242,37500.0
2013-09-03 12:30:00,25.89,25.9,25.74,25.78,38900.0,18.2561,18.2631,18.1503,18.1785,38900.0
2013-09-03 13:00:00,25.77,25.85,25.64,25.81,210600.0,18.1715,18.2279,18.0798,18.1997,210600.0
2013-09-03 13:30:00,25.82,25.87,25.7,25.77,180300.0,18.2067,18.242,18.1221,18.1715,180300.0
2013-09-03 14:00:00,25.78,25.88,25.71,25.77,44900.0,18.1785,18.249,18.1292,18.1715,44900.0
2013-09-03 14:30:00,25.75,25.81,25.66,25.79,53500.0,18.1574,18.1997,18.0939,18.1856,53500.0
2013-09-03 15:00:00,25.8,25.96,25.79,25.91,40400.0,18.1926,18.3054,18.1856,18.2702,40400.0
2013-09-03 15:30:00,25.9,26.05,25.83,25.88,168000.0,18.2631,18.3689,18.2138,18.249,168000.0
2013-09-04 09:30:00,25.85,26.01,25.85,25.93,25100.0,18.2279,18.3407,18.2279,18.2843,25100.0
2013-09-04 10:00:00,25.96,26.14,25.93,26.1,15200.0,18.3054,18.4324,18.2843,18.4042,15200.0
2013-09-04 10:30:00,26.1,26.17,26.05,26.12,11500.0,18.4042,18.4535,18.3689,18.4183,11500.0
2013-09-04 11:00:00,26.13,26.21,26.03,26.06,14400.0,18.4253,18.4817,18.3548,18.376,14400.0
2013-09-04 11:30:00,26.08,26.1,26.03,26.04,9800.0,18.3901,18.4042,18.3548,18.3619,9800.0
2013-09-04 12:00:00,26.05,26.13,26.02,26.03,21000.0,18.3689,18.4253,18.3478,18.3548,21000.0
2013-09-04 12:30:00,26.04,26.05,25.95,25.96,14900.0,18.3619,18.3689,18.2984,18.3054,14900.0
2013-09-04 13:00:00,25.96,26.03,25.92,26.02,23700.0,18.3054,18.3548,18.2772,18.3478,23700.0
2013-09-04 13:30:00,26.01,26.02,25.92,25.94,31300.0,18.3407,18.3478,18.2772,18.2913,31300.0
2013-09-04 14:00:00,25.95,26.02,25.94,25.98,24800.0,18.2984,18.3478,18.2913,18.3195,24800.0
2013-09-04 14:30:00,25.98,25.99,25.92,25.97,28400.0,18.3195,18.3266,18.2772,18.3125,28400.0
2013-09-04 15:00:00,25.97,25.98,25.87,25.91,53600.0,18.3125,18.3195,18.242,18.2702,53600.0
2013-09-04 15:30:00,25.92,25.96,25.85,25.92,174300.0,18.2772,18.3054,18.2279,18.2772,174300.0
2013-09-05 09:30:00,26.0,26.15,25.92,26.14,22900.0,18.3336,18.4394,18.2772,18.4324,22900.0
2013-09-05 10:00:00,26.14,26.19,26.03,26.17,28900.0,18.4324,18.4676,18.3548,18.4535,28900.0
2013-09-05 10:30:00,26.18,26.25,26.0,26.21,62600.0,18.4606,18.5099,18.3336,18.4817,62600.0
2013-09-05 11:00:00,26.23,26.4,26.21,26.33,43700.0,18.4958,18.6157,18.4817,18.5663,43700.0
2013-09-05 11:30:00,26.33,26.34,26.24,26.31,27200.0,18.5663,18.5734,18.5029,18.5522,27200.0
2013-09-05 12:00:00,26.32,26.32,26.2,26.27,11700.0,18.5593,18.5593,18.4747,18.524,11700.0
2013-09-05 12:30:00,26.26,26.31,26.22,26.26,7200.0,18.517,18.5522,18.4888,18.517,7200.0
2013-09-05 13:00:00,26.26,26.27,26.16,26.2,15500.0,18.517,18.524,18.4465,18.4747,15500.0
2013-09-05 13:30:00,26.2,26.29,26.18,26.21,15700.0,18.4747,18.5381,18.4606,18.4817,15700.0
2013-09-05 14:00:00,26.2,26.24,26.17,26.22,14200.0,18.4747,18.5029,18.4535,18.4888,14200.0
2013-09-05 14:30:00,26.21,26.25,26.19,26.25,18000.0,18.4817,18.5099,18.4676,18.5099,18000.0
2013-09-05 15:00:00,26.24,26.24,26.14,26.17,393200.0,18.5029,18.5029,18.4324,18.4535,393200.0
2013-09-05 15:30:00,26.17,26.19,26.02,26.02,170600.0,18.4535,18.4676,18.3478,18.3478,170600.0
2013-09-06 09:30:00,26.17,26.17,25.5,25.75,48900.0,18.4535,18.4535,17.9811,18.1574,48900.0
2013-09-06 10:00:00,25.75,25.9,25.43,25.89,36500.0,18.1574,18.2631,17.9317,18.2561,36500.0
2013-09-06 10:30:00,25.9,25.93,25.7,25.79,57900.0,18.2631,18.2843,18.1221,18.1856,57900.0
2013-09-06 11:00:00,25.8,25.89,25.77,25.8,53300.0,18.1926,18.2561,18.1715,18.1926,53300.0
2013-09-06 11:30:00,25.82,25.83,25.78,25.82,23300.0,18.2067,18.2138,18.1785,18.2067,23300.0
2013-09-06 12:00:00,25.81,25.83,25.72,25.75,41900.0,18.1997,18.2138,18.1362,18.1574,41900.0
2013-09-06 12:30:00,25.76,25.88,25.73,25.86,84300.0,18.1644,18.249,18.1433,18.2349,84300.0
2013-09-06 13:00:00,25.86,25.96,25.86,25.95,20500.0,18.2349,18.3054,18.2349,18.2984,20500.0
2013-09-06 13:30:00,25.94,26.03,25.93,25.98,53400.0,18.2913,18.3548,18.2843,18.3195,53400.0
2013-09-06 14:00:00,25.98,25.98,25.89,25.91,48900.0,18.3195,18.3195,18.2561,18.2702,48900.0
2013-09-06 14:30:00,25.91,25.91,25.84,25.86,52600.0,18.2702,18.2702,18.2208,18.2349,52600.0
2013-09-06 15:00:00,25.88,25.9,25.77,25.88,107400.0,18.249,18.2631,18.1715,18.249,107400.0
2013-09-06 15:30:00,25.87,25.88,25.8,25.84,277100.0,18.242,18.249,18.1926,18.2208,277100.0
2013-09-09 09:30:00,25.88,25.99,25.73,25.92,148500.0,18.249,18.3266,18.1433,18.2772,148500.0
2013-09-09 10:00:00,25.92,25.95,25.71,25.72,19500.0,18.2772,18.2984,18.1292,18.1362,19500.0
2013-09-09 10:30:00,25.73,25.96,25.73,25.93,34900.0,18.1433,18.3054,18.1433,18.2843,34900.0
2013-09-09 11:00:00,25.93,25.97,25.81,25.85,29400.0,18.2843,18.3125,18.1997,18.2279,29400.0
2013-09-09 11:30:00,25.89,25.93,25.86,25.91,23400.0,18.2561,18.2843,18.2349,18.2702,23400.0
2013-09-09 12:00:00,25.92,25.97,25.9,25.91,58700.0,18.2772,18.3125,18.2631,18.2702,58700.0
2013-09-09 12:30:00,25.92,25.93,25.84,25.87,7400.0,18.2772,18.2843,18.2208,18.242,7400.0
2013-09-09 13:00:00,25.89,25.94,25.87,25.91,12200.0,18.2561,18.2913,18.242,18.2702,12200.0
2013-09-09 13:30:00,25.92,25.97,25.88,25.95,17700.0,18.2772,18.3125,18.249,18.2984,17700.0
2013-09-09 14:00:00,25.96,25.99,25.93,25.94,28800.0,18.3054,18.3266,18.2843,18.2913,28800.0
2013-09-09 14:30:00,25.95,25.98,25.71,25.74,71200.0,18.2984,18.3195,18.1292,18.1503,71200.0
2013-09-09 15:00:00,25.74,25.87,25.71,25.87,42300.0,18.1503,18.242,18.1292,18.242,42300.0
2013-09-09 15:30:00,25.87,25.91,25.84,25.9,117700.0,18.242,18.2702,18.2208,18.2631,117700.0
2013-09-10 09:30:00,26.17,26.17,25.99,26.0,65200.0,18.4535,18.4535,18.3266,18.3336,65200.0
2013-09-10 10:00:00,26.02,26.09,25.91,26.0,75100.0,18.3478,18.3971,18.2702,18.3336,75100.0
2013-09-10 10:30:00,26.0,26.04,25.94,25.97,27700.0,18.3336,18.3619,18.2913,18.3125,27700.0
2013-09-10 11:00:00,25.94,26.02,25.91,25.97,22400.0,18.2913,18.3478,18.2702,18.3125,22400.0
2013-09-10 11:30:00,25.96,25.96,25.79,25.89,19600.0,18.3054,18.3054,18.1856,18.2561,19600.0
2013-09-10 12:00:00,25.9,25.95,25.89,25.94,12600.0,18.2631,18.2984,18.2561,18.2913,12600.0
2013-09-10 12:30:00,25.94,25.96,25.88,25.89,24100.0,18.2913,18.3054,18.249,18.2561,24100.0
2013-09-10 13:00:00,25.89,25.9,25.76,25.81,92100.0,18.2561,18.2631,18.1644,18.1997,92100.0
2013-09-10 13:30:00,25.81,25.88,25.78,25.79,29700.0,18.1997,18.249,18.1785,18.1856,29700.0
2013-09-10 14:00:00,25.79,25.84,25.75,25.77,40100.0,18.1856,18.2208,18.1574,18.1715,40100.0
2013-09-10 14:30:00,25.78,25.82,25.76,25.8,51000.0,18.1785,18.2067,18.1644,18.1926,51000.0
2013-09-10 15:00:00,25.79,25.8,25.74,25.76,80500.0,18.1856,18.1926,18.1503,18.1644,80500.0
2013-09-10 15:30:00,25.76,25.87,25.73,25.86,138400.0,18.1644,18.242,18.1433,18.2349,138400.0
2013-09-11 09:30:00,25.89,25.89,25.35,25.38,108800.0,18.2561,18.2561,17.8753,17.8965,108800.0
2013-09-11 10:00:00,25.38,25.39,25.19,25.27,145000.0,17.8965,17.9035,17.7625,17.8189,145000.0
2013-09-11 10:30:00,25.24,25.28,25.09,25.14,91300.0,17.7977,17.8259,17.692,17.7272,91300.0
2013-09-11 11:00:00,25.15,25.34,25.15,25.33,71900.0,17.7343,17.8683,17.7343,17.8612,71900.0
2013-09-11 11:30:00,25.33,25.49,25.32,25.48,84500.0,17.8612,17.974,17.8542,17.967,84500.0
2013-09-11 12:00:00,25.48,25.5,25.46,25.49,192200.0,17.967,17.9811,17.9529,17.974,192200.0
2013-09-11 12:30:00,25.51,25.53,25.45,25.49,66700.0,17.9881,18.0022,17.9458,17.974,66700.0
2013-09-11 13:00:00,25.48,25.51,25.47,25.5,39400.0,17.967,17.9881,17.9599,17.9811,39400.0
2013-09-11 13:30:00,25.5,25.51,25.35,25.39,74500.0,17.9811,17.9881,17.8753,17.9035,74500.0
2013-09-11 14:00:00,25.39,25.49,25.36,25.37,161600.0,17.9035,17.974,17.8824,17.8894,161600.0
2013-09-11 14:30:00,25.37,25.37,25.19,25.23,126500.0,17.8894,17.8894,17.7625,17.7907,126500.0
2013-09-11 15:00:00,25.23,25.51,25.22,25.4,130000.0,17.7907,17.9881,17.7836,17.9106,130000.0
2013-09-11 15:30:00,25.41,25.43,25.28,25.36,217700.0,17.9176,17.9317,17.8259,17.8824,217700.0
2013-09-12 09:30:00,25.44,25.65,25.38,25.48,52500.0,17.9388,18.0868,17.8965,17.967,52500.0
2013-09-12 10:00:00,25.52,25.52,25.45,25.5,49800.0,17.9952,17.9952,17.9458,17.9811,49800.0
2013-09-12 10:30:00,25.5,25.53,25.44,25.46,54000.0,17.9811,18.0022,17.9388,17.9529,54000.0
2013-09-12 11:00:00,25.47,25.52,25.44,25.48,25000.0,17.9599,17.9952,17.9388,17.967,25000.0
2013-09-12 11:30:00,25.47,25.5,25.38,25.46,17500.0,17.9599,17.9811,17.8965,17.9529,17500.0
2013-09-12 12:00:00,25.45,25.45,25.39,25.39,14300.0,17.9458,17.9458,17.9035,17.9035,14300.0
2013-09-12 12:30:00,25.43,25.48,25.43,25.46,16200.0,17.9317,17.967,17.9317,17.9529,16200.0
2013-09-12 13:00:00,25.47,25.52,25.45,25.51,31600.0,17.9599,17.9952,17.9458,17.9881,31600.0
2013-09-12 13:30:00,25.51,25.51,25.45,25.45,18800.0,17.9881,17.9881,17.9458,17.9458,18800.0
2013-09-12 14:00:00,25.45,25.48,25.44,25.45,23300.0,17.9458,17.967,17.9388,17.9458,23300.0
2013-09-12 14:30:00,25.45,25.5,25.44,25.49,37600.0,17.9458,17.9811,17.9388,17.974,37600.0
2013-09-12 15:00:00,25.49,25.5,25.45,25.47,24600.0,17.974,17.9811,17.9458,17.9599,24600.0
2013-09-12 15:30:00,25.47,25.49,25.44,25.46,134500.0,17.9599,17.974,17.9388,17.9529,134500.0
2013-09-13 09:30:00,25.55,25.55,25.3,25.37,52800.0,18.0163,18.0163,17.84,17.8894,52800.0
2013-09-13 10:00:00,25.39,25.39,25.2,25.32,41000.0,17.9035,17.9035,17.7695,17.8542,41000.0
2013-09-13 10:30:00,25.32,25.49,25.29,25.49,37700.0,17.8542,17.974,17.833,17.974,37700.0
2013-09-13 11:00:00,25.48,25.51,25.42,25.47,44400.0,17.967,17.9881,17.9247,17.9599,44400.0
2013-09-13 11:30:00,25.48,25.49,25.42,25.42,13300.0,17.967,17.974,17.9247,17.9247,13300.0
2013-09-13 12:00:00,25.42,25.44,25.38,25.4,21000.0,17.9247,17.9388,17.8965,17.9106,21000.0
2013-09-13 12:30:00,25.39,25.43,25.38,25.39,10700.0,17.9035,17.9317,17.8965,17.9035,10700.0
2013-09-13 13:00:00,25.41,25.43,25.4,25.42,16200.0,17.9176,17.9317,17.9106,17.9247,16200.0
2013-09-13 13:30:00,25.42,25.47,25.38,25.46,34400.0,17.9247,17.9599,17.8965,17.9529,34400.0
2013-09-13 14:00:00,25.47,25.5,25.45,25.48,62200.0,17.9599,17.9811,17.9458,17.967,62200.0
2013-09-13 14:30:00,25.49,25.51,25.47,25.49,34200.0,17.974,17.9881,17.9599,17.974,34200.0
2013-09-13 15:00:00,25.48,25.54,25.48,25.52,72900.0,17.967,18.0093,17.967,17.9952,72900.0
2013-09-13 15:30:00,25.53,25.54,25.47,25.5,110600.0,18.0022,18.0093,17.9599,17.9811,110600.0
2013-09-16 09:30:00,25.85,25.85,25.54,25.59,27800.0,18.2279,18.2279,18.0093,18.0445,27800.0
2013-09-16 10:00:00,25.59,25.72,25.54,25.63,30800.0,18.0445,18.1362,18.0093,18.0727,30800.0
2013-09-16 10:30:00,25.61,25.71,25.61,25.64,54000.0,18.0586,18.1292,18.0586,18.0798,54000.0
2013-09-16 11:00:00,25.65,25.72,25.64,25.66,32400.0,18.0868,18.1362,18.0798,18.0939,32400.0
2013-09-16 11:30:00,25.67,25.75,25.67,25.71,48200.0,18.101,18.1574,18.101,18.1292,48200.0
2013-09-16 12:00:00,25.71,25.71,25.67,25.69,26900.0,18.1292,18.1292,18.101,18.1151,26900.0
2013-09-16 12:30:00,25.69,25.69,25.6,25.63,26300.0,18.1151,18.1151,18.0516,18.0727,26300.0
2013-09-16 13:00:00,25.63,25.69,25.63,25.67,12900.0,18.0727,18.1151,18.0727,18.101,12900.0
2013-09-16 13:30:00,25.66,25.67,25.6,25.66,36800.0,18.0939,18.101,18.0516,18.0939,36800.0
2013-09-16 14:00:00,25.66,25.66,25.61,25.64,11800.0,18.0939,18.0939,18.0586,18.0798,11800.0
2013-09-16 14:30:00,25.64,25.66,25.62,25.64,19100.0,18.0798,18.0939,18.0657,18.0798,19100.0
2013-09-16 15:00:00,25.64,25.7,25.63,25.66,39500.0,18.0798,18.1221,18.0727,18.0939,39500.0
2013-09-16 15:30:00,25.66,25.67,25.59,25.61,152900.0,18.0939,18.101,18.0445,18.0586,152900.0
2013-09-17 09:30:00,25.63,25.69,25.58,25.62,23600.0,18.0727,18.1151,18.0375,18.0657,23600.0
2013-09-17 10:00:00,25.64,25.8,25.63,25.78,25100.0,18.0798,18.1926,18.0727,18.1785,25100.0
2013-09-17 10:30:00,25.79,25.81,25.71,25.75,18900.0,18.1856,18.1997,18.1292,18.1574,18900.0
2013-09-17 11:00:00,25.75,25.77,25.72,25.74,14600.0,18.1574,18.1715,18.1362,18.1503,14600.0
2013-09-17 11:30:00,25.74,25.76,25.67,25.69,11400.0,18.1503,18.1644,18.101,18.1151,11400.0
2013-09-17 12:00:00,25.69,25.7,25.66,25.69,9500.0,18.1151,18.1221,18.0939,18.1151,9500.0
2013-09-17 12:30:00,25.7,25.71,25.66,25.69,22300.0,18.1221,18.1292,18.0939,18.1151,22300.0
2013-09-17 13:00:00,25.69,25.71,25.68,25.7,22000.0,18.1151,18.1292,18.108,18.1221,22000.0
2013-09-17 13:30:00,25.7,25.72,25.68,25.7,16900.0,18.1221,18.1362,18.108,18.1221,16900.0
2013-09-17 14:00:00,25.7,25.8,25.7,25.8,11900.0,18.1221,18.1926,18.1221,18.1926,11900.0
2013-09-17 14:30:00,25.79,25.84,25.78,25.79,42500.0,18.1856,18.2208,18.1785,18.1856,42500.0
2013-09-17 15:00:00,25.8,25.8,25.72,25.74,73500.0,18.1926,18.1926,18.1362,18.1503,73500.0
2013-09-17 15:30:00,25.75,25.84,25.73,25.83,125500.0,18.1574,18.2208,18.1433,18.2138,125500.0
2013-09-18 09:30:00,25.83,25.86,25.75,25.76,31100.0,18.2138,18.2349,18.1574,18.1644,31100.0
2013-09-18 10:00:00,25.76,25.76,25.7,25.7,12100.0,18.1644,18.1644,18.1221,18.1221,12100.0
2013-09-18 10:30:00,25.67,25.7,25.58,25.59,22600.0,18.101,18.1221,18.0375,18.0445,22600.0
2013-09-18 11:00:00,25.57,25.65,25.56,25.61,14600.0,18.0304,18.0868,18.0234,18.0586,14600.0
2013-09-18 11:30:00,25.6,25.6,25.58,25.6,14400.0,18.0516,18.0516,18.0375,18.0516,14400.0
2013-09-18 12:00:00,25.6,25.62,25.58,25.59,14500.0,18.0516,18.0657,18.0375,18.0445,14500.0
2013-09-18 12:30:00,25.58,25.62,25.57,25.6,15600.0,18.0375,18.0657,18.0304,18.0516,15600.0
2013-09-18 13:00:00,25.6,25.68,25.59,25.68,76700.0,18.0516,18.108,18.0445,18.108,76700.0
2013-09-18 13:30:00,25.67,25.75,25.66,25.7,33200.0,18.101,18.1574,18.0939,18.1221,33200.0
2013-09-18 14:00:00,25.72,26.04,25.71,25.98,157700.0,18.1362,18.3619,18.1292,18.3195,157700.0
2013-09-18 14:30:00,25.99,26.06,25.94,26.02,37400.0,18.3266,18.376,18.2913,18.3478,37400.0
2013-09-18 15:00:00,26.04,26.06,25.77,25.8,116100.0,18.3619,18.376,18.1715,18.1926,116100.0
2013-09-18 15:30:00,25.79,25.81,25.63,25.74,189400.0,18.1856,18.1997,18.0727,18.1503,189400.0
2013-09-19 09:30:00,25.78,25.79,24.94,25.07,83700.0,18.1785,18.1856,17.5862,17.6779,83700.0
2013-09-19 10:00:00,25.07,25.32,24.94,25.03,164300.0,17.6779,17.8542,17.5862,17.6497,164300.0
2013-09-19 10:30:00,25.03,25.23,25.02,25.11,64500.0,17.6497,17.7907,17.6426,17.7061,64500.0
2013-09-19 11:00:00,25.1,25.25,25.08,25.25,58300.0,17.699,17.8048,17.6849,17.8048,58300.0
2013-09-19 11:30:00,25.24,25.31,25.16,25.17,47800.0,17.7977,17.8471,17.7413,17.7484,47800.0
2013-09-19 12:00:00,25.16,25.29,25.16,25.28,43100.0,17.7413,17.833,17.7413,17.8259,43100.0
2013-09-19 12:30:00,25.28,25.29,25.2,25.21,32800.0,17.8259,17.833,17.7695,17.7766,32800.0
2013-09-19 13:00:00,25.2,25.23,25.13,25.22,31200.0,17.7695,17.7907,17.7202,17.7836,31200.0
2013-09-19 13:30:00,25.22,25.32,25.22,25.25,50800.0,17.7836,17.8542,17.7836,17.8048,50800.0
2013-09-19 14:00:00,25.26,25.28,25.23,25.27,72200.0,17.8118,17.8259,17.7907,17.8189,72200.0
2013-09-19 14:30:00,25.27,25.28,25.22,25.26,124500.0,17.8189,17.8259,17.7836,17.8118,124500.0
2013-09-19 15:00:00,25.27,25.28,25.22,25.26,117700.0,17.8189,17.8259,17.7836,17.8118,117700.0
2013-09-19 15:30:00,25.26,25.27,25.22,25.25,260300.0,17.8118,17.8189,17.7836,17.8048,260300.0
2013-09-20 09:30:00,25.38,25.49,25.33,25.41,217200.0,17.8965,17.974,17.8612,17.9176,217200.0
2013-09-20 10:00:00,25.4,25.4,25.22,25.22,21100.0,17.9106,17.9106,17.7836,17.7836,21100.0
2013-09-20 10:30:00,25.21,25.26,25.2,25.23,16400.0,17.7766,17.8118,17.7695,17.7907,16400.0
2013-09-20 11:00:00,25.25,25.26,25.16,25.25,42100.0,17.8048,17.8118,17.7413,17.8048,42100.0
2013-09-20 11:30:00,25.25,25.27,25.17,25.23,15800.0,17.8048,17.8189,17.7484,17.7907,15800.0
2013-09-20 12:00:00,25.22,25.26,25.15,25.22,14000.0,17.7836,17.8118,17.7343,17.7836,14000.0
2013-09-20 12:30:00,25.25,25.27,25.19,25.23,23100.0,17.8048,17.8189,17.7625,17.7907,23100.0
2013-09-20 13:00:00,25.23,25.27,25.23,25.26,31500.0,17.7907,17.8189,17.7907,17.8118,31500.0
2013-09-20 13:30:00,25.26,25.34,25.25,25.31,29600.0,17.8118,17.8683,17.8048,17.8471,29600.0
2013-09-20 14:00:00,25.3,25.39,25.3,25.38,35500.0,17.84,17.9035,17.84,17.8965,35500.0
2013-09-20 14:30:00,25.38,25.42,25.33,25.42,74600.0,17.8965,17.9247,17.8612,17.9247,74600.0
2013-09-20 15:00:00,25.42,25.49,25.38,25.46,105700.0,17.9247,17.974,17.8965,17.9529,105700.0
2013-09-20 15:30:00,25.46,25.55,25.45,25.47,241700.0,17.9529,18.0163,17.9458,17.9599,241700.0
2013-09-23 09:30:00,25.35,25.55,24.53,24.79,149100.0,17.8753,18.0163,17.2971,17.4804,149100.0
2013-09-23 10:00:00,24.8,25.04,24.8,24.97,138900.0,17.4875,17.6567,17.4875,17.6074,138900.0
2013-09-23 10:30:00,24.97,25.03,24.8,24.83,80700.0,17.6074,17.6497,17.4875,17.5086,80700.0
2013-09-23 11:00:00,24.82,24.92,24.82,24.82,44100.0,17.5016,17.5721,17.5016,17.5016,44100.0
2013-09-23 11:30:00,24.82,24.82,24.69,24.71,22400.0,17.5016,17.5016,17.4099,17.424,22400.0
2013-09-23 12:00:00,24.71,24.77,24.66,24.7,24900.0,17.424,17.4663,17.3888,17.417,24900.0
2013-09-23 12:30:00,24.71,24.79,24.7,24.78,33300.0,17.424,17.4804,17.417,17.4734,33300.0
2013-09-23 13:00:00,24.78,24.78,24.66,24.73,25100.0,17.4734,17.4734,17.3888,17.4381,25100.0
2013-09-23 13:30:00,24.75,24.77,24.71,24.74,27200.0,17.4522,17.4663,17.424,17.4452,27200.0
2013-09-23 14:00:00,24.75,24.84,24.74,24.81,43900.0,17.4522,17.5157,17.4452,17.4945,43900.0
2013-09-23 14:30:00,24.81,25.15,24.81,25.12,137800.0,17.4945,17.7343,17.4945,17.7131,137800.0
2013-09-23 15:00:00,25.11,25.11,24.97,24.98,102300.0,17.7061,17.7061,17.6074,17.6144,102300.0
2013-09-23 15:30:00,24.98,25.05,24.95,24.96,265500.0,17.6144,17.6638,17.5933,17.6003,265500.0
2013-09-24 09:30:00,25.16,25.48,24.96,25.09,100000.0,17.7413,17.967,17.6003,17.692,100000.0
2013-09-24 10:00:00,25.09,25.19,25.05,25.18,54800.0,17.692,17.7625,17.6638,17.7554,54800.0
2013-09-24 10:30:00,25.18,25.22,25.08,25.18,60500.0,17.7554,17.7836,17.6849,17.7554,60500.0
2013-09-24 11:00:00,25.18,25.27,25.16,25.16,93000.0,17.7554,17.8189,17.7413,17.7413,93000.0
2013-09-24 11:30:00,25.16,25.26,25.15,25.25,26900.0,17.7413,17.8118,17.7343,17.8048,26900.0
2013-09-24 12:00:00,25.25,25.27,25.18,25.23,41100.0,17.8048,17.8189,17.7554,17.7907,41100.0
2013-09-24 12:30:00,25.23,25.31,25.21,25.28,30500.0,17.7907,17.8471,17.7766,17.8259,30500.0
2013-09-24 13:00:00,25.28,25.41,25.25,25.4,22500.0,17.8259,17.9176,17.8048,17.9106,22500.0
2013-09-24 13:30:00,25.4,25.42,25.33,25.33,43800.0,17.9106,17.9247,17.8612,17.8612,43800.0
2013-09-24 14:00:00,25.33,25.36,25.27,25.29,30900.0,17.8612,17.8824,17.8189,17.833,30900.0
2013-09-24 14:30:00,25.29,25.36,25.28,25.31,33100.0,17.833,17.8824,17.8259,17.8471,33100.0
2013-09-24 15:00:00,25.3,25.36,25.26,25.35,49300.0,17.84,17.8824,17.8118,17.8753,49300.0
2013-09-24 15:30:00,25.34,25.41,25.31,25.32,169500.0,17.8683,17.9176,17.8471,17.8542,169500.0
2013-09-25 09:30:00,25.33,25.47,25.11,25.46,24300.0,17.8612,17.9599,17.7061,17.9529,24300.0
2013-09-25 10:00:00,25.45,25.56,25.39,25.43,21200.0,17.9458,18.0234,17.9035,17.9317,21200.0
2013-09-25 10:30:00,25.44,25.57,25.35,25.53,24600.0,17.9388,18.0304,17.8753,18.0022,24600.0
2013-09-25 11:00:00,25.54,25.62,25.49,25.59,28400.0,18.0093,18.0657,17.974,18.0445,28400.0
2013-09-25 11:30:00,25.61,25.65,25.57,25.65,28900.0,18.0586,18.0868,18.0304,18.0868,28900.0
2013-09-25 12:00:00,25.66,25.68,25.54,25.55,31400.0,18.0939,18.108,18.0093,18.0163,31400.0
2013-09-25 12:30:00,25.56,25.68,25.56,25.6,20000.0,18.0234,18.108,18.0234,18.0516,20000.0
2013-09-25 13:00:00,25.61,25.65,25.57,25.57,14200.0,18.0586,18.0868,18.0304,18.0304,14200.0
2013-09-25 13:30:00,25.57,25.57,25.48,25.51,24500.0,18.0304,18.0304,17.967,17.9881,24500.0
2013-09-25 14:00:00,25.51,25.57,25.48,25.55,24500.0,17.9881,18.0304,17.967,18.0163,24500.0
2013-09-25 14:30:00,25.54,25.57,25.49,25.52,21600.0,18.0093,18.0304,17.974,17.9952,21600.0
2013-09-25 15:00:00,25.52,25.56,25.47,25.49,53900.0,17.9952,18.0234,17.9599,17.974,53900.0
2013-09-25 15:30:00,25.49,25.54,25.46,25.49,108500.0,17.974,18.0093,17.9529,17.974,108500.0
2013-09-26 09:30:00,25.58,25.73,25.52,25.61,20100.0,18.0375,18.1433,17.9952,18.0586,20100.0
2013-09-26 10:00:00,25.59,25.68,25.49,25.51,20600.0,18.0445,18.108,17.974,17.9881,20600.0
2013-09-26 10:30:00,25.53,25.55,25.26,25.31,32300.0,18.0022,18.0163,17.8118,17.8471,32300.0
2013-09-26 11:00:00,25.3,25.34,25.23,25.33,12600.0,17.84,17.8683,17.7907,17.8612,12600.0
2013-09-26 11:30:00,25.35,25.36,25.3,25.32,8300.0,17.8753,17.8824,17.84,17.8542,8300.0
2013-09-26 12:00:00,25.35,25.37,25.29,25.35,11500.0,17.8753,17.8894,17.833,17.8753,11500.0
2013-09-26 12:30:00,25.35,25.42,25.31,25.35,8400.0,17.8753,17.9247,17.8471,17.8753,8400.0
2013-09-26 13:00:00,25.35,25.46,25.35,25.39,19800.0,17.8753,17.9529,17.8753,17.9035,19800.0
2013-09-26 13:30:00,25.39,25.42,25.3,25.37,12100.0,17.9035,17.9247,17.84,17.8894,12100.0
2013-09-26 14:00:00,25.34,25.34,25.26,25.32,35100.0,17.8683,17.8683,17.8118,17.8542,35100.0
2013-09-26 14:30:00,25.31,25.32,25.26,25.29,24100.0,17.8471,17.8542,17.8118,17.833,24100.0
2013-09-26 15:00:00,25.28,25.33,25.24,25.24,47700.0,17.8259,17.8612,17.7977,17.7977,47700.0
2013-09-26 15:30:00,25.24,25.35,25.24,25.35,127100.0,17.7977,17.8753,17.7977,17.8753,127100.0
2013-09-27 09:30:00,25.13,25.42,25.13,25.4,46100.0,17.7202,17.9247,17.7202,17.9106,46100.0
2013-09-27 10:00:00,25.41,25.53,25.37,25.53,54900.0,17.9176,18.0022,17.8894,18.0022,54900.0
2013-09-27 10:30:00,25.52,25.66,25.49,25.65,64800.0,17.9952,18.0939,17.974,18.0868,64800.0
2013-09-27 11:00:00,25.66,25.69,25.54,25.61,54700.0,18.0939,18.1151,18.0093,18.0586,54700.0
2013-09-27 11:30:00,25.59,25.59,25.45,25.48,21700.0,18.0445,18.0445,17.9458,17.967,21700.0
2013-09-27 12:00:00,25.49,25.5,25.44,25.46,49100.0,17.974,17.9811,17.9388,17.9529,49100.0
2013-09-27 12:30:00,25.48,25.5,25.39,25.45,26600.0,17.967,17.9811,17.9035,17.9458,26600.0
2013-09-27 13:00:00,25.45,25.46,25.38,25.42,18600.0,17.9458,17.9529,17.8965,17.9247,18600.0
2013-09-27 13:30:00,25.42,25.48,25.39,25.46,31900.0,17.9247,17.967,17.9035,17.9529,31900.0
2013-09-27 14:00:00,25.46,25.48,25.41,25.43,32600.0,17.9529,17.967,17.9176,17.9317,32600.0
2013-09-27 14:30:00,25.42,25.44,25.34,25.42,33000.0,17.9247,17.9388,17.8683,17.9247,33000.0
2013-09-27 15:00:00,25.41,25.44,25.38,25.39,48800.0,17.9176,17.9388,17.8965,17.9035,48800.0
2013-09-27 15:30:00,25.4,25.42,25.38,25.39,128300.0,17.9106,17.9247,17.8965,17.9035,128300.0
2013-09-30 09:30:00,25.1,25.18,24.98,25.09,19200.0,17.699,17.7554,17.6144,17.692,19200.0
2013-09-30 10:00:00,25.12,25.27,25.09,25.26,20400.0,17.7131,17.8189,17.692,17.8118,20400.0
2013-09-30 10:30:00,25.26,25.4,25.23,25.35,27000.0,17.8118,17.9106,17.7907,17.8753,27000.0
2013-09-30 11:00:00,25.35,25.36,25.26,25.34,21400.0,17.8753,17.8824,17.8118,17.8683,21400.0
2013-09-30 11:30:00,25.35,25.39,25.33,25.39,12700.0,17.8753,17.9035,17.8612,17.9035,12700.0
2013-09-30 12:00:00,25.38,25.42,25.34,25.39,26100.0,17.8965,17.9247,17.8683,17.9035,26100.0
2013-09-30 12:30:00,25.39,25.42,25.39,25.41,18900.0,17.9035,17.9247,17.9035,17.9176,18900.0
2013-09-30 13:00:00,25.41,25.46,25.4,25.45,25600.0,17.9176,17.9529,17.9106,17.9458,25600.0
2013-09-30 13:30:00,25.44,25.51,25.39,25.45,28100.0,17.9388,17.9881,17.9035,17.9458,28100.0
2013-09-30 14:00:00,25.45,25.45,25.36,25.42,35300.0,17.9458,17.9458,17.8824,17.9247,35300.0
2013-09-30 14:30:00,25.43,25.52,25.43,25.47,19200.0,17.9317,17.9952,17.9317,17.9599,19200.0
2013-09-30 15:00:00,25.47,25.48,25.39,25.45,26600.0,17.9599,17.967,17.9035,17.9458,26600.0
2013-09-30 15:30:00,25.46,25.55,25.41,25.52,107000.0,17.9529,18.0163,17.9176,17.9952,107000.0
2013-10-01 09:30:00,25.5,25.86,25.5,25.66,74900.0,17.9811,18.2349,17.9811,18.0939,74900.0
2013-10-01 10:00:00,25.65,25.79,25.47,25.59,69200.0,18.0868,18.1856,17.9599,18.0445,69200.0
2013-10-01 10:30:00,25.6,25.67,25.55,25.6,61000.0,18.0516,18.101,18.0163,18.0516,61000.0
2013-10-01 11:00:00,25.62,25.75,25.62,25.67,49200.0,18.0657,18.1574,18.0657,18.101,49200.0
2013-10-01 11:30:00,25.67,25.79,25.66,25.78,38800.0,18.101,18.1856,18.0939,18.1785,38800.0
2013-10-01 12:00:00,25.77,25.93,25.77,25.91,45500.0,18.1715,18.2843,18.1715,18.2702,45500.0
2013-10-01 12:30:00,25.9,25.91,25.85,25.85,20300.0,18.2631,18.2702,18.2279,18.2279,20300.0
2013-10-01 13:00:00,25.85,25.88,25.78,25.78,48000.0,18.2279,18.249,18.1785,18.1785,48000.0
2013-10-01 13:30:00,25.78,25.82,25.69,25.8,43500.0,18.1785,18.2067,18.1151,18.1926,43500.0
2013-10-01 14:00:00,25.8,25.8,25.63,25.63,38700.0,18.1926,18.1926,18.0727,18.0727,38700.0
2013-10-01 14:30:00,25.64,25.71,25.59,25.7,35100.0,18.0798,18.1292,18.0445,18.1221,35100.0
2013-10-01 15:00:00,25.69,25.84,25.67,25.74,76200.0,18.1151,18.2208,18.101,18.1503,76200.0
2013-10-01 15:30:00,25.75,25.8,25.68,25.79,159300.0,18.1574,18.1926,18.108,18.1856,159300.0
2013-10-02 09:30:00,25.58,25.59,25.41,25.48,41100.0,18.0375,18.0445,17.9176,17.967,41100.0
2013-10-02 10:00:00,25.48,25.55,25.45,25.47,53400.0,17.967,18.0163,17.9458,17.9599,53400.0
2013-10-02 10:30:00,25.47,25.58,25.45,25.55,42600.0,17.9599,18.0375,17.9458,18.0163,42600.0
2013-10-02 11:00:00,25.54,25.54,25.41,25.41,34600.0,18.0093,18.0093,17.9176,17.9176,34600.0
2013-10-02 11:30:00,25.41,25.44,25.37,25.39,62700.0,17.9176,17.9388,17.8894,17.9035,62700.0
2013-10-02 12:00:00,25.39,25.44,25.37,25.42,56500.0,17.9035,17.9388,17.8894,17.9247,56500.0
2013-10-02 12:30:00,25.42,25.47,25.42,25.44,44800.0,17.9247,17.9599,17.9247,17.9388,44800.0
2013-10-02 13:00:00,25.45,25.52,25.44,25.52,48900.0,17.9458,17.9952,17.9388,17.9952,48900.0
2013-10-02 13:30:00,25.52,25.52,25.47,25.47,27500.0,17.9952,17.9952,17.9599,17.9599,27500.0
2013-10-02 14:00:00,25.46,25.48,25.41,25.42,29600.0,17.9529,17.967,17.9176,17.9247,29600.0
2013-10-02 14:30:00,25.41,25.42,25.33,25.38,37800.0,17.9176,17.9247,17.8612,17.8965,37800.0
2013-10-02 15:00:00,25.37,25.41,25.35,25.41,46100.0,17.8894,17.9176,17.8753,17.9176,46100.0
2013-10-02 15:30:00,25.4,25.46,25.39,25.46,109700.0,17.9106,17.9529,17.9035,17.9529,109700.0
2013-10-03 09:30:00,25.38,25.38,25.15,25.28,47100.0,17.8965,17.8965,17.7343,17.8259,47100.0
2013-10-03 10:00:00,25.28,25.29,25.11,25.23,36600.0,17.8259,17.833,17.7061,17.7907,36600.0
2013-10-03 10:30:00,25.21,25.24,25.14,25.19,15500.0,17.7766,17.7977,17.7272,17.7625,15500.0
2013-10-03 11:00:00,25.19,25.27,25.18,25.2,39600.0,17.7625,17.8189,17.7554,17.7695,39600.0
2013-10-03 11:30:00,25.19,25.25,25.09,25.1,17000.0,17.7625,17.8048,17.692,17.699,17000.0
2013-10-03 12:00:00,25.11,25.2,25.1,25.16,9000.0,17.7061,17.7695,17.699,17.7413,9000.0
2013-10-03 12:30:00,25.18,25.2,25.11,25.16,12300.0,17.7554,17.7695,17.7061,17.7413,12300.0
2013-10-03 13:00:00,25.16,25.29,25.16,25.26,22000.0,17.7413,17.833,17.7413,17.8118,22000.0
2013-10-03 13:30:00,25.26,25.28,25.22,25.26,31200.0,17.8118,17.8259,17.7836,17.8118,31200.0
2013-10-03 14:00:00,25.26,25.28,25.18,25.24,34800.0,17.8118,17.8259,17.7554,17.7977,34800.0
2013-10-03 14:30:00,25.23,25.25,25.2,25.22,50700.0,17.7907,17.8048,17.7695,17.7836,50700.0
2013-10-03 15:00:00,25.21,25.24,25.18,25.2,63200.0,17.7766,17.7977,17.7554,17.7695,63200.0
2013-10-03 15:30:00,25.2,25.21,25.13,25.14,161500.0,17.7695,17.7766,17.7202,17.7272,161500.0
2013-10-04 09:30:00,25.12,25.25,25.06,25.1,19700.0,17.7131,17.8048,17.6708,17.699,19700.0
2013-10-04 10:00:00,25.12,25.19,25.04,25.18,19900.0,17.7131,17.7625,17.6567,17.7554,19900.0
2013-10-04 10:30:00,25.19,25.24,25.19,25.2,11200.0,17.7625,17.7977,17.7625,17.7695,11200.0
2013-10-04 11:00:00,25.23,25.27,25.2,25.25,31200.0,17.7907,17.8189,17.7695,17.8048,31200.0
2013-10-04 11:30:00,25.24,25.34,25.23,25.33,6500.0,17.7977,17.8683,17.7907,17.8612,6500.0
2013-10-04 12:00:00,25.34,25.43,25.33,25.41,29300.0,17.8683,17.9317,17.8612,17.9176,29300.0
2013-10-04 12:30:00,25.41,25.43,25.35,25.35,14300.0,17.9176,17.9317,17.8753,17.8753,14300.0
2013-10-04 13:00:00,25.36,25.37,25.32,25.37,9800.0,17.8824,17.8894,17.8542,17.8894,9800.0
2013-10-04 13:30:00,25.37,25.4,25.33,25.38,14700.0,17.8894,17.9106,17.8612,17.8965,14700.0
2013-10-04 14:00:00,25.39,25.44,25.38,25.44,15700.0,17.9035,17.9388,17.8965,17.9388,15700.0
2013-10-04 14:30:00,25.44,25.53,25.43,25.52,32900.0,17.9388,18.0022,17.9317,17.9952,32900.0
2013-10-04 15:00:00,25.5,25.55,25.46,25.54,83500.0,17.9811,18.0163,17.9529,18.0093,83500.0
2013-10-04 15:30:00,25.54,25.55,25.44,25.45,82100.0,18.0093,18.0163,17.9388,17.9458,82100.0
2013-10-07 09:30:00,25.17,25.17,24.94,25.03,33700.0,17.7484,17.7484,17.5862,17.6497,33700.0
2013-10-07 10:00:00,25.05,25.13,25.01,25.05,33500.0,17.6638,17.7202,17.6356,17.6638,33500.0
2013-10-07 10:30:00,25.07,25.12,25.04,25.1,25600.0,17.6779,17.7131,17.6567,17.699,25600.0
2013-10-07 11:00:00,25.12,25.12,25.05,25.08,30500.0,17.7131,17.7131,17.6638,17.6849,30500.0
2013-10-07 11:30:00,25.07,25.1,25.0,25.03,30700.0,17.6779,17.699,17.6285,17.6497,30700.0
2013-10-07 12:00:00,25.03,25.09,24.98,25.0,13300.0,17.6497,17.692,17.6144,17.6285,13300.0
2013-10-07 12:30:00,25.0,25.03,24.98,24.98,17300.0,17.6285,17.6497,17.6144,17.6144,17300.0
2013-10-07 13:00:00,24.99,25.06,24.98,25.02,18800.0,17.6215,17.6708,17.6144,17.6426,18800.0
2013-10-07 13:30:00,25.02,25.07,25.02,25.07,21800.0,17.6426,17.6779,17.6426,17.6779,21800.0
2013-10-07 14:00:00,25.08,25.08,24.93,24.99,32700.0,17.6849,17.6849,17.5791,17.6215,32700.0
2013-10-07 14:30:00,25.0,25.03,24.96,25.03,21300.0,17.6285,17.6497,17.6003,17.6497,21300.0
2013-10-07 15:00:00,25.02,25.04,24.98,25.01,52800.0,17.6426,17.6567,17.6144,17.6356,52800.0
2013-10-07 15:30:00,25.01,25.01,24.87,24.88,104800.0,17.6356,17.6356,17.5368,17.5439,104800.0
2013-10-08 09:30:00,24.87,24.94,24.64,24.86,67700.0,17.5368,17.5862,17.3747,17.5298,67700.0
2013-10-08 10:00:00,24.88,24.96,24.8,24.93,31100.0,17.5439,17.6003,17.4875,17.5791,31100.0
2013-10-08 10:30:00,24.92,24.92,24.78,24.82,20300.0,17.5721,17.5721,17.4734,17.5016,20300.0
2013-10-08 11:00:00,24.81,24.85,24.73,24.85,26800.0,17.4945,17.5227,17.4381,17.5227,26800.0
2013-10-08 11:30:00,24.84,24.84,24.77,24.8,34200.0,17.5157,17.5157,17.4663,17.4875,34200.0
2013-10-08 12:00:00,24.79,24.9,24.74,24.89,50500.0,17.4804,17.558,17.4452,17.5509,50500.0
2013-10-08 12:30:00,24.89,24.96,24.86,24.93,32400.0,17.5509,17.6003,17.5298,17.5791,32400.0
2013-10-08 13:00:00,24.93,24.96,24.86,24.95,44100.0,17.5791,17.6003,17.5298,17.5933,44100.0
2013-10-08 13:30:00,24.96,24.99,24.9,24.96,37600.0,17.6003,17.6215,17.558,17.6003,37600.0
2013-10-08 14:00:00,24.98,25.02,24.92,24.95,79300.0,17.6144,17.6426,17.5721,17.5933,79300.0
2013-10-08 14:30:00,24.96,25.03,24.94,24.98,104300.0,17.6003,17.6497,17.5862,17.6144,104300.0
2013-10-08 15:00:00,24.97,25.02,24.93,25.0,111200.0,17.6074,17.6426,17.5791,17.6285,111200.0
2013-10-08 15:30:00,25.0,25.03,24.91,25.01,525500.0,17.6285,17.6497,17.565,17.6356,525500.0
2013-10-09 09:30:00,25.07,25.18,24.96,25.17,297900.0,17.6779,17.7554,17.6003,17.7484,297900.0
2013-10-09 10:00:00,25.16,25.23,25.03,25.05,48100.0,17.7413,17.7907,17.6497,17.6638,48100.0
2013-10-09 10:30:00,25.07,25.16,25.0,25.02,25300.0,17.6779,17.7413,17.6285,17.6426,25300.0
2013-10-09 11:00:00,25.03,25.05,24.94,25.03,21400.0,17.6497,17.6638,17.5862,17.6497,21400.0
2013-10-09 11:30:00,25.05,25.19,25.04,25.17,13700.0,17.6638,17.7625,17.6567,17.7484,13700.0
2013-10-09 12:00:00,25.19,25.3,25.17,25.29,23100.0,17.7625,17.84,17.7484,17.833,23100.0
2013-10-09 12:30:00,25.3,25.32,25.18,25.2,14700.0,17.84,17.8542,17.7554,17.7695,14700.0
2013-10-09 13:00:00,25.2,25.27,25.19,25.27,348300.0,17.7695,17.8189,17.7625,17.8189,348300.0
2013-10-09 13:30:00,25.26,25.3,25.17,25.29,126100.0,17.8118,17.84,17.7484,17.833,126100.0
2013-10-09 14:00:00,25.3,25.32,25.23,25.28,28000.0,17.84,17.8542,17.7907,17.8259,28000.0
2013-10-09 14:30:00,25.28,25.3,25.23,25.24,26800.0,17.8259,17.84,17.7907,17.7977,26800.0
2013-10-09 15:00:00,25.24,25.24,25.14,25.17,46200.0,17.7977,17.7977,17.7272,17.7484,46200.0
2013-10-09 15:30:00,25.17,25.25,25.12,25.21,212100.0,17.7484,17.8048,17.7131,17.7766,212100.0
2013-10-10 09:30:00,25.48,25.79,25.48,25.73,49000.0,17.967,18.1856,17.967,18.1433,49000.0
2013-10-10 10:00:00,25.74,25.79,25.64,25.66,26300.0,18.1503,18.1856,18.0798,18.0939,26300.0
2013-10-10 10:30:00,25.66,25.78,25.61,25.72,26600.0,18.0939,18.1785,18.0586,18.1362,26600.0
2013-10-10 11:00:00,25.71,25.71,25.59,25.65,19700.0,18.1292,18.1292,18.0445,18.0868,19700.0
2013-10-10 11:30:00,25.66,25.75,25.59,25.72,66000.0,18.0939,18.1574,18.0445,18.1362,66000.0
2013-10-10 12:00:00,25.7,25.75,25.69,25.7,13000.0,18.1221,18.1574,18.1151,18.1221,13000.0
2013-10-10 12:30:00,25.7,25.75,25.7,25.74,20200.0,18.1221,18.1574,18.1221,18.1503,20200.0
2013-10-10 13:00:00,25.75,25.75,25.68,25.72,14900.0,18.1574,18.1574,18.108,18.1362,14900.0
2013-10-10 13:30:00,25.73,25.82,25.7,25.79,15900.0,18.1433,18.2067,18.1221,18.1856,15900.0
2013-10-10 14:00:00,25.78,25.78,25.66,25.72,26100.0,18.1785,18.1785,18.0939,18.1362,26100.0
2013-10-10 14:30:00,25.7,25.72,25.65,25.7,27200.0,18.1221,18.1362,18.0868,18.1221,27200.0
2013-10-10 15:00:00,25.71,25.83,25.66,25.75,68300.0,18.1292,18.2138,18.0939,18.1574,68300.0
2013-10-10 15:30:00,25.75,25.8,25.66,25.8,194400.0,18.1574,18.1926,18.0939,18.1926,194400.0
2013-10-11 09:30:00,25.61,25.87,25.49,25.87,87800.0,18.0586,18.242,17.974,18.242,87800.0
2013-10-11 10:00:00,25.86,25.93,25.57,25.64,55500.0,18.2349,18.2843,18.0304,18.0798,55500.0
2013-10-11 10:30:00,25.65,25.99,25.65,25.92,68600.0,18.0868,18.3266,18.0868,18.2772,68600.0
2013-10-11 11:00:00,25.93,25.97,25.87,25.96,60000.0,18.2843,18.3125,18.242,18.3054,60000.0
2013-10-11 11:30:00,25.95,26.26,25.95,26.15,62400.0,18.2984,18.517,18.2984,18.4394,62400.0
2013-10-11 12:00:00,26.16,26.23,26.13,26.2,29400.0,18.4465,18.4958,18.4253,18.4747,29400.0
2013-10-11 12:30:00,26.2,26.33,26.16,26.33,22100.0,18.4747,18.5663,18.4465,18.5663,22100.0
2013-10-11 13:00:00,26.32,26.37,26.22,26.28,28000.0,18.5593,18.5945,18.4888,18.5311,28000.0
2013-10-11 13:30:00,26.27,26.34,26.2,26.28,18500.0,18.524,18.5734,18.4747,18.5311,18500.0
2013-10-11 14:00:00,26.28,26.44,26.26,26.43,32100.0,18.5311,18.6439,18.517,18.6369,32100.0
2013-10-11 14:30:00,26.42,26.51,26.37,26.41,44900.0,18.6298,18.6933,18.5945,18.6228,44900.0
2013-10-11 15:00:00,26.41,26.41,26.27,26.36,47400.0,18.6228,18.6228,18.524,18.5875,47400.0
2013-10-11 15:30:00,26.36,26.49,26.35,26.47,221000.0,18.5875,18.6792,18.5804,18.6651,221000.0
2013-10-14 09:30:00,26.35,26.76,26.27,26.63,86900.0,18.5804,18.8696,18.524,18.7779,86900.0
2013-10-14 10:00:00,26.65,26.88,26.65,26.81,49600.0,18.792,18.9542,18.792,18.9048,49600.0
2013-10-14 10:30:00,26.81,26.81,26.69,26.79,47600.0,18.9048,18.9048,18.8202,18.8907,47600.0
2013-10-14 11:00:00,26.78,26.8,26.62,26.67,36400.0,18.8837,18.8978,18.7708,18.8061,36400.0
2013-10-14 11:30:00,26.67,26.75,26.65,26.68,23500.0,18.8061,18.8625,18.792,18.8131,23500.0
2013-10-14 12:00:00,26.68,26.74,26.68,26.73,35600.0,18.8131,18.8555,18.8131,18.8484,35600.0
2013-10-14 12:30:00,26.74,26.81,26.72,26.78,22700.0,18.8555,18.9048,18.8413,18.8837,22700.0
2013-10-14 13:00:00,26.78,26.88,26.75,26.85,42400.0,18.8837,18.9542,18.8625,18.933,42400.0
2013-10-14 13:30:00,26.86,26.93,26.84,26.87,19500.0,18.9401,18.9894,18.926,18.9471,19500.0
2013-10-14 14:00:00,26.86,27.08,26.86,27.06,98400.0,18.9401,19.0952,18.9401,19.0811,98400.0
2013-10-14 14:30:00,27.05,27.08,27.0,27.07,52200.0,19.074,19.0952,19.0388,19.0881,52200.0
2013-10-14 15:00:00,27.07,27.16,27.05,27.1,168300.0,19.0881,19.1516,19.074,19.1093,168300.0
2013-10-14 15:30:00,27.1,27.17,27.07,27.16,220000.0,19.1093,19.1587,19.0881,19.1516,220000.0
2013-10-15 09:30:00,27.0,27.05,26.91,26.98,34100.0,19.0388,19.074,18.9753,19.0247,34100.0
2013-10-15 10:00:00,26.97,27.14,26.93,27.05,38600.0,19.0176,19.1375,18.9894,19.074,38600.0
2013-10-15 10:30:00,27.04,27.07,26.95,26.98,26200.0,19.067,19.0881,19.0035,19.0247,26200.0
2013-10-15 11:00:00,26.97,27.09,26.95,27.01,25500.0,19.0176,19.1023,19.0035,19.0458,25500.0
2013-10-15 11:30:00,27.02,27.02,26.91,26.91,32200.0,19.0529,19.0529,18.9753,18.9753,32200.0
2013-10-15 12:00:00,26.9,26.96,26.86,26.92,28600.0,18.9683,19.0106,18.9401,18.9824,28600.0
2013-10-15 12:30:00,26.92,26.97,26.91,26.92,22500.0,18.9824,19.0176,18.9753,18.9824,22500.0
2013-10-15 13:00:00,26.93,26.99,26.91,26.93,17300.0,18.9894,19.0317,18.9753,18.9894,17300.0
2013-10-15 13:30:00,26.92,26.99,26.9,26.96,51000.0,18.9824,19.0317,18.9683,19.0106,51000.0
2013-10-15 14:00:00,26.96,27.0,26.91,26.95,24500.0,19.0106,19.0388,18.9753,19.0035,24500.0
2013-10-15 14:30:00,26.94,26.98,26.87,26.96,45100.0,18.9965,19.0247,18.9471,19.0106,45100.0
2013-10-15 15:00:00,26.98,27.04,26.94,27.0,59100.0,19.0247,19.067,18.9965,19.0388,59100.0
2013-10-15 15:30:00,27.0,27.0,26.93,26.94,166000.0,19.0388,19.0388,18.9894,18.9965,166000.0
2013-10-16 09:30:00,27.14,27.51,26.98,27.46,21400.0,19.1375,19.3984,19.0247,19.3632,21400.0
2013-10-16 10:00:00,27.42,27.6,27.41,27.51,131900.0,19.3349,19.4619,19.3279,19.3984,131900.0
2013-10-16 10:30:00,27.53,27.6,27.46,27.53,19500.0,19.4125,19.4619,19.3632,19.4125,19500.0
2013-10-16 11:00:00,27.52,27.65,27.43,27.45,16400.0,19.4055,19.4971,19.342,19.3561,16400.0
2013-10-16 11:30:00,27.46,27.53,27.42,27.48,52300.0,19.3632,19.4125,19.3349,19.3773,52300.0
2013-10-16 12:00:00,27.48,27.54,27.46,27.5,18400.0,19.3773,19.4196,19.3632,19.3914,18400.0
2013-10-16 12:30:00,27.46,27.48,27.4,27.41,35000.0,19.3632,19.3773,19.3208,19.3279,35000.0
2013-10-16 13:00:00,27.41,27.45,27.34,27.38,27100.0,19.3279,19.3561,19.2785,19.3067,27100.0
2013-10-16 13:30:00,27.38,27.44,27.37,27.42,25800.0,19.3067,19.349,19.2997,19.3349,25800.0
2013-10-16 14:00:00,27.41,27.44,27.36,27.38,45600.0,19.3279,19.349,19.2926,19.3067,45600.0
2013-10-16 14:30:00,27.38,27.42,27.31,27.33,14700.0,19.3067,19.3349,19.2574,19.2715,14700.0
2013-10-16 15:00:00,27.33,27.36,27.31,27.32,34700.0,19.2715,19.2926,19.2574,19.2644,34700.0
2013-10-16 15:30:00,27.32,27.38,27.28,27.36,85700.0,19.2644,19.3067,19.2362,19.2926,85700.0
2013-10-17 09:30:00,27.21,27.27,27.0,27.21,20500.0,19.1869,19.2292,19.0388,19.1869,20500.0
2013-10-17 10:00:00,27.26,27.36,27.22,27.33,18100.0,19.2221,19.2926,19.1939,19.2715,18100.0
2013-10-17 10:30:00,27.34,27.43,27.31,27.43,24900.0,19.2785,19.342,19.2574,19.342,24900.0
2013-10-17 11:00:00,27.43,27.52,27.42,27.5,25100.0,19.342,19.4055,19.3349,19.3914,25100.0
2013-10-17 11:30:00,27.5,27.55,27.43,27.45,23700.0,19.3914,19.4266,19.342,19.3561,23700.0
2013-10-17 12:00:00,27.45,27.49,27.41,27.46,14600.0,19.3561,19.3843,19.3279,19.3632,14600.0
2013-10-17 12:30:00,27.45,27.5,27.44,27.46,28200.0,19.3561,19.3914,19.349,19.3632,28200.0
2013-10-17 13:00:00,27.45,27.49,27.41,27.44,37900.0,19.3561,19.3843,19.3279,19.349,37900.0
2013-10-17 13:30:00,27.44,27.45,27.36,27.44,26600.0,19.349,19.3561,19.2926,19.349,26600.0
2013-10-17 14:00:00,27.44,27.45,27.34,27.37,21600.0,19.349,19.3561,19.2785,19.2997,21600.0
2013-10-17 14:30:00,27.37,27.39,27.27,27.32,34100.0,19.2997,19.3138,19.2292,19.2644,34100.0
2013-10-17 15:00:00,27.34,27.4,27.31,27.39,39100.0,19.2785,19.3208,19.2574,19.3138,39100.0
2013-10-17 15:30:00,27.38,27.54,27.37,27.53,192700.0,19.3067,19.4196,19.2997,19.4125,192700.0
2013-10-18 09:30:00,27.73,27.73,27.43,27.54,114800.0,19.5535,19.5535,19.342,19.4196,114800.0
2013-10-18 10:00:00,27.53,27.65,27.46,27.64,29800.0,19.4125,19.4971,19.3632,19.4901,29800.0
2013-10-18 10:30:00,27.63,27.69,27.6,27.64,99600.0,19.483,19.5253,19.4619,19.4901,99600.0
2013-10-18 11:00:00,27.65,27.78,27.64,27.77,103300.0,19.4971,19.5888,19.4901,19.5817,103300.0
2013-10-18 11:30:00,27.76,27.79,27.7,27.71,33400.0,19.5747,19.5958,19.5324,19.5394,33400.0
2013-10-18 12:00:00,27.72,27.8,27.71,27.79,12600.0,19.5465,19.6029,19.5394,19.5958,12600.0
2013-10-18 12:30:00,27.79,27.8,27.74,27.8,31400.0,19.5958,19.6029,19.5606,19.6029,31400.0
2013-10-18 13:00:00,27.8,27.98,27.79,27.98,30400.0,19.6029,19.7298,19.5958,19.7298,30400.0
2013-10-18 13:30:00,27.96,28.17,27.94,28.12,125100.0,19.7157,19.8638,19.7016,19.8285,125100.0
2013-10-18 14:00:00,28.13,28.2,28.11,28.12,62400.0,19.8356,19.885,19.8215,19.8285,62400.0
2013-10-18 14:30:00,28.13,28.14,28.01,28.01,37900.0,19.8356,19.8426,19.751,19.751,37900.0
2013-10-18 15:00:00,28.03,28.08,27.97,27.99,69100.0,19.7651,19.8003,19.7228,19.7369,69100.0
2013-10-18 15:30:00,28.0,28.05,27.92,28.04,128100.0,19.7439,19.7792,19.6875,19.7721,128100.0
2013-10-21 09:30:00,28.0,28.2,27.95,28.12,41800.0,19.7439,19.885,19.7087,19.8285,41800.0
2013-10-21 10:00:00,28.13,28.22,28.01,28.12,79000.0,19.8356,19.8991,19.751,19.8285,79000.0
2013-10-21 10:30:00,28.1,28.16,28.0,28.02,45800.0,19.8144,19.8568,19.7439,19.758,45800.0
2013-10-21 11:00:00,28.03,28.17,28.02,28.11,83900.0,19.7651,19.8638,19.758,19.8215,83900.0
2013-10-21 11:30:00,28.11,28.14,28.04,28.14,21000.0,19.8215,19.8426,19.7721,19.8426,21000.0
2013-10-21 12:00:00,28.14,28.2,28.08,28.16,14200.0,19.8426,19.885,19.8003,19.8568,14200.0
2013-10-21 12:30:00,28.15,28.24,28.14,28.23,14600.0,19.8497,19.9132,19.8426,19.9061,14600.0
2013-10-21 13:00:00,28.22,28.24,28.19,28.23,18100.0,19.8991,19.9132,19.8779,19.9061,18100.0
2013-10-21 13:30:00,28.23,28.25,28.17,28.23,29200.0,19.9061,19.9202,19.8638,19.9061,29200.0
2013-10-21 14:00:00,28.21,28.25,28.13,28.17,25600.0,19.892,19.9202,19.8356,19.8638,25600.0
2013-10-21 14:30:00,28.17,28.17,28.07,28.09,30700.0,19.8638,19.8638,19.7933,19.8074,30700.0
2013-10-21 15:00:00,28.09,28.27,28.09,28.22,96200.0,19.8074,19.9343,19.8074,19.8991,96200.0
2013-10-21 15:30:00,28.22,28.29,28.18,28.26,137500.0,19.8991,19.9484,19.8709,19.9273,137500.0
2013-10-22 09:30:00,28.3,28.41,28.12,28.38,52000.0,19.9555,20.033,19.8285,20.0119,52000.0
2013-10-22 10:00:00,28.38,28.48,28.32,28.34,44800.0,20.0119,20.0824,19.9696,19.9837,44800.0
2013-10-22 10:30:00,28.35,28.37,28.28,28.32,72300.0,19.9907,20.0048,19.9414,19.9696,72300.0
2013-10-22 11:00:00,28.35,28.36,28.29,28.33,28100.0,19.9907,19.9978,19.9484,19.9766,28100.0
2013-10-22 11:30:00,28.34,28.35,28.29,28.32,37300.0,19.9837,19.9907,19.9484,19.9696,37300.0
2013-10-22 12:00:00,28.32,28.36,28.3,28.32,31000.0,19.9696,19.9978,19.9555,19.9696,31000.0
2013-10-22 12:30:00,28.32,28.35,28.23,28.27,30200.0,19.9696,19.9907,19.9061,19.9343,30200.0
2013-10-22 13:00:00,28.26,28.28,28.24,28.27,25400.0,19.9273,19.9414,19.9132,19.9343,25400.0
2013-10-22 13:30:00,28.27,28.37,28.25,28.35,26400.0,19.9343,20.0048,19.9202,19.9907,26400.0
2013-10-22 14:00:00,28.36,28.41,28.33,28.4,41500.0,19.9978,20.033,19.9766,20.026,41500.0
2013-10-22 14:30:00,28.4,28.43,28.36,28.42,52500.0,20.026,20.0471,19.9978,20.0401,52500.0
2013-10-22 15:00:00,28.42,28.45,28.4,28.43,71200.0,20.0401,20.0612,20.026,20.0471,71200.0
2013-10-22 15:30:00,28.43,28.44,28.38,28.4,94300.0,20.0471,20.0542,20.0119,20.026,94300.0
2013-10-23 09:30:00,28.2,28.4,28.16,28.37,86700.0,19.885,20.026,19.8568,20.0048,86700.0
2013-10-23 10:00:00,28.35,28.55,28.35,28.45,60200.0,19.9907,20.1318,19.9907,20.0612,60200.0
2013-10-23 10:30:00,28.45,28.53,28.41,28.5,31600.0,20.0612,20.1177,20.033,20.0965,31600.0
2013-10-23 11:00:00,28.52,28.54,28.46,28.52,21000.0,20.1106,20.1247,20.0683,20.1106,21000.0
2013-10-23 11:30:00,28.53,28.54,28.48,28.49,60400.0,20.1177,20.1247,20.0824,20.0894,60400.0
2013-10-23 12:00:00,28.5,28.52,28.44,28.49,13700.0,20.0965,20.1106,20.0542,20.0894,13700.0
2013-10-23 12:30:00,28.49,28.54,28.47,28.52,14400.0,20.0894,20.1247,20.0753,20.1106,14400.0
2013-10-23 13:00:00,28.52,28.52,28.42,28.45,13100.0,20.1106,20.1106,20.0401,20.0612,13100.0
2013-10-23 13:30:00,28.45,28.45,28.36,28.37,15900.0,20.0612,20.0612,19.9978,20.0048,15900.0
2013-10-23 14:00:00,28.35,28.39,28.34,28.36,10200.0,19.9907,20.0189,19.9837,19.9978,10200.0
2013-10-23 14:30:00,28.36,28.37,28.32,28.35,15500.0,19.9978,20.0048,19.9696,19.9907,15500.0
2013-10-23 15:00:00,28.33,28.36,28.3,28.34,34200.0,19.9766,19.9978,19.9555,19.9837,34200.0
2013-10-23 15:30:00,28.34,28.38,28.34,28.37,86300.0,19.9837,20.0119,19.9837,20.0048,86300.0
2013-10-24 09:30:00,28.44,28.71,28.32,28.37,41400.0,20.0542,20.2446,19.9696,20.0048,41400.0
2013-10-24 10:00:00,28.36,28.45,28.26,28.39,42000.0,19.9978,20.0612,19.9273,20.0189,42000.0
2013-10-24 10:30:00,28.39,28.41,28.32,28.41,20800.0,20.0189,20.033,19.9696,20.033,20800.0
2013-10-24 11:00:00,28.41,28.44,28.34,28.42,11800.0,20.033,20.0542,19.9837,20.0401,11800.0
2013-10-24 11:30:00,28.43,28.45,28.4,28.43,6500.0,20.0471,20.0612,20.026,20.0471,6500.0
2013-10-24 12:00:00,28.42,28.45,28.35,28.37,42500.0,20.0401,20.0612,19.9907,20.0048,42500.0
2013-10-24 12:30:00,28.37,28.42,28.32,28.42,11300.0,20.0048,20.0401,19.9696,20.0401,11300.0
2013-10-24 13:00:00,28.43,28.43,28.33,28.38,15300.0,20.0471,20.0471,19.9766,20.0119,15300.0
2013-10-24 13:30:00,28.4,28.45,28.38,28.42,18800.0,20.026,20.0612,20.0119,20.0401,18800.0
2013-10-24 14:00:00,28.43,28.46,28.4,28.44,57200.0,20.0471,20.0683,20.026,20.0542,57200.0
2013-10-24 14:30:00,28.44,28.52,28.39,28.52,20400.0,20.0542,20.1106,20.0189,20.1106,20400.0
2013-10-24 15:00:00,28.51,28.52,28.44,28.47,46200.0,20.1036,20.1106,20.0542,20.0753,46200.0
2013-10-24 15:30:00,28.46,28.56,28.45,28.54,229200.0,20.0683,20.1388,20.0612,20.1247,229200.0
2013-10-25 09:30:00,28.62,28.75,28.47,28.47,41000.0,20.1811,20.2728,20.0753,20.0753,41000.0
2013-10-25 10:00:00,28.51,28.56,28.48,28.5,20800.0,20.1036,20.1388,20.0824,20.0965,20800.0
2013-10-25 10:30:00,28.49,28.56,28.48,28.55,24100.0,20.0894,20.1388,20.0824,20.1318,24100.0
2013-10-25 11:00:00,28.55,28.56,28.5,28.54,10900.0,20.1318,20.1388,20.0965,20.1247,10900.0
2013-10-25 11:30:00,28.55,28.58,28.53,28.56,39800.0,20.1318,20.1529,20.1177,20.1388,39800.0
2013-10-25 12:00:00,28.56,28.59,28.53,28.55,29500.0,20.1388,20.16,20.1177,20.1318,29500.0
2013-10-25 12:30:00,28.54,28.57,28.47,28.51,28800.0,20.1247,20.1459,20.0753,20.1036,28800.0
2013-10-25 13:00:00,28.51,28.51,28.43,28.45,37100.0,20.1036,20.1036,20.0471,20.0612,37100.0
2013-10-25 13:30:00,28.45,28.47,28.44,28.45,67200.0,20.0612,20.0753,20.0542,20.0612,67200.0
2013-10-25 14:00:00,28.45,28.45,28.36,28.4,43000.0,20.0612,20.0612,19.9978,20.026,43000.0
2013-10-25 14:30:00,28.4,28.44,28.38,28.4,32000.0,20.026,20.0542,20.0119,20.026,32000.0
2013-10-25 15:00:00,28.4,28.46,28.39,28.46,50400.0,20.026,20.0683,20.0189,20.0683,50400.0
2013-10-25 15:30:00,28.45,28.59,28.45,28.58,101200.0,20.0612,20.16,20.0612,20.1529,101200.0
2013-10-28 09:30:00,28.53,28.7,28.47,28.53,49600.0,20.1177,20.2375,20.0753,20.1177,49600.0
2013-10-28 10:00:00,28.52,28.7,28.52,28.68,34100.0,20.1106,20.2375,20.1106,20.2234,34100.0
2013-10-28 10:30:00,28.68,28.79,28.67,28.72,47600.0,20.2234,20.301,20.2164,20.2516,47600.0
2013-10-28 11:00:00,28.74,28.82,28.7,28.79,53500.0,20.2657,20.3221,20.2375,20.301,53500.0
2013-10-28 11:30:00,28.79,28.85,28.78,28.84,26600.0,20.301,20.3433,20.2939,20.3362,26600.0
2013-10-28 12:00:00,28.85,28.85,28.78,28.79,31400.0,20.3433,20.3433,20.2939,20.301,31400.0
2013-10-28 12:30:00,28.8,28.8,28.72,28.74,20200.0,20.308,20.308,20.2516,20.2657,20200.0
2013-10-28 13:00:00,28.76,28.78,28.65,28.66,13600.0,20.2798,20.2939,20.2023,20.2093,13600.0
2013-10-28 13:30:00,28.65,28.74,28.64,28.7,24200.0,20.2023,20.2657,20.1952,20.2375,24200.0
2013-10-28 14:00:00,28.71,28.72,28.6,28.64,34300.0,20.2446,20.2516,20.167,20.1952,34300.0
2013-10-28 14:30:00,28.65,28.68,28.59,28.65,20200.0,20.2023,20.2234,20.16,20.2023,20200.0
2013-10-28 15:00:00,28.63,28.66,28.55,28.65,34000.0,20.1882,20.2093,20.1318,20.2023,34000.0
2013-10-28 15:30:00,28.66,28.72,28.65,28.71,86200.0,20.2093,20.2516,20.2023,20.2446,86200.0
2013-10-29 09:30:00,28.24,28.59,27.78,28.54,144600.0,19.9132,20.16,19.5888,20.1247,144600.0
2013-10-29 10:00:00,28.54,28.63,28.45,28.57,99700.0,20.1247,20.1882,20.0612,20.1459,99700.0
2013-10-29 10:30:00,28.58,28.58,28.42,28.48,57700.0,20.1529,20.1529,20.0401,20.0824,57700.0
2013-10-29 11:00:00,28.45,28.52,28.36,28.38,39000.0,20.0612,20.1106,19.9978,20.0119,39000.0
2013-10-29 11:30:00,28.39,28.4,28.31,28.36,72200.0,20.0189,20.026,19.9625,19.9978,72200.0
2013-10-29 12:00:00,28.37,28.38,28.23,28.25,149300.0,20.0048,20.0119,19.9061,19.9202,149300.0
2013-10-29 12:30:00,28.25,28.26,28.19,28.19,32600.0,19.9202,19.9273,19.8779,19.8779,32600.0
2013-10-29 13:00:00,28.19,28.2,28.09,28.09,37500.0,19.8779,19.885,19.8074,19.8074,37500.0
2013-10-29 13:30:00,28.09,28.1,28.03,28.04,65800.0,19.8074,19.8144,19.7651,19.7721,65800.0
2013-10-29 14:00:00,28.04,28.16,28.0,28.14,79100.0,19.7721,19.8568,19.7439,19.8426,79100.0
2013-10-29 14:30:00,28.14,28.2,28.13,28.15,37100.0,19.8426,19.885,19.8356,19.8497,37100.0
2013-10-29 15:00:00,28.14,28.19,28.1,28.17,57700.0,19.8426,19.8779,19.8144,19.8638,57700.0
2013-10-29 15:30:00,28.18,28.31,28.17,28.31,168400.0,19.8709,19.9625,19.8638,19.9625,168400.0
2013-10-30 09:30:00,28.36,28.36,27.95,28.06,123500.0,19.9978,19.9978,19.7087,19.7862,123500.0
2013-10-30 10:00:00,28.06,28.14,27.99,28.09,57300.0,19.7862,19.8426,19.7369,19.8074,57300.0
2013-10-30 10:30:00,28.12,28.12,28.01,28.07,39900.0,19.8285,19.8285,19.751,19.7933,39900.0
2013-10-30 11:00:00,28.07,28.08,28.0,28.04,25100.0,19.7933,19.8003,19.7439,19.7721,25100.0
2013-10-30 11:30:00,28.03,28.04,28.0,28.0,30400.0,19.7651,19.7721,19.7439,19.7439,30400.0
2013-10-30 12:00:00,28.0,28.05,28.0,28.01,21600.0,19.7439,19.7792,19.7439,19.751,21600.0
2013-10-30 12:30:00,28.01,28.06,28.0,28.04,13500.0,19.751,19.7862,19.7439,19.7721,13500.0
2013-10-30 13:00:00,28.04,28.13,28.02,28.1,15300.0,19.7721,19.8356,19.758,19.8144,15300.0
2013-10-30 13:30:00,28.1,28.11,28.06,28.1,11600.0,19.8144,19.8215,19.7862,19.8144,11600.0
2013-10-30 14:00:00,28.09,28.2,28.01,28.04,38500.0,19.8074,19.885,19.751,19.7721,38500.0
2013-10-30 14:30:00,28.03,28.06,27.98,28.03,44000.0,19.7651,19.7862,19.7298,19.7651,44000.0
2013-10-30 15:00:00,28.03,28.13,28.03,28.07,42400.0,19.7651,19.8356,19.7651,19.7933,42400.0
2013-10-30 15:30:00,28.07,28.12,28.0,28.06,159800.0,19.7933,19.8285,19.7439,19.7862,159800.0
2013-10-31 09:30:00,28.04,28.17,27.77,28.14,72900.0,19.7721,19.8638,19.5817,19.8426,72900.0
2013-10-31 10:00:00,28.12,28.24,28.08,28.11,44200.0,19.8285,19.9132,19.8003,19.8215,44200.0
2013-10-31 10:30:00,28.11,28.14,28.04,28.09,17300.0,19.8215,19.8426,19.7721,19.8074,17300.0
2013-10-31 11:00:00,28.1,28.13,28.01,28.13,22900.0,19.8144,19.8356,19.751,19.8356,22900.0
2013-10-31 11:30:00,28.11,28.15,28.07,28.1,11400.0,19.8215,19.8497,19.7933,19.8144,11400.0
2013-10-31 12:00:00,28.1,28.14,28.0,28.0,12400.0,19.8144,19.8426,19.7439,19.7439,12400.0
2013-10-31 12:30:00,28.02,28.06,28.01,28.03,13000.0,19.758,19.7862,19.751,19.7651,13000.0
2013-10-31 13:00:00,28.03,28.05,27.97,27.99,44200.0,19.7651,19.7792,19.7228,19.7369,44200.0
2013-10-31 13:30:00,27.99,28.01,27.94,27.99,17000.0,19.7369,19.751,19.7016,19.7369,17000.0
2013-10-31 14:00:00,27.98,28.06,27.97,28.02,23800.0,19.7298,19.7862,19.7228,19.758,23800.0
2013-10-31 14:30:00,28.03,28.06,28.0,28.0,23600.0,19.7651,19.7862,19.7439,19.7439,23600.0
2013-10-31 15:00:00,27.99,28.01,27.92,27.97,43700.0,19.7369,19.751,19.6875,19.7228,43700.0
2013-10-31 15:30:00,27.96,28.0,27.86,27.89,269200.0,19.7157,19.7439,19.6452,19.6664,269200.0
2013-11-01 09:30:00,27.86,28.0,27.68,27.85,72500.0,19.6452,19.7439,19.5183,19.6382,72500.0
2013-11-01 10:00:00,27.91,28.15,27.89,28.02,45300.0,19.6805,19.8497,19.6664,19.758,45300.0
2013-11-01 10:30:00,28.01,28.05,27.94,27.96,61100.0,19.751,19.7792,19.7016,19.7157,61100.0
2013-11-01 11:00:00,27.96,28.01,27.89,27.92,82600.0,19.7157,19.751,19.6664,19.6875,82600.0
2013-11-01 11:30:00,27.92,27.99,27.89,27.92,74100.0,19.6875,19.7369,19.6664,19.6875,74100.0
2013-11-01 12:00:00,27.91,27.95,27.85,27.87,69100.0,19.6805,19.7087,19.6382,19.6523,69100.0
2013-11-01 12:30:00,27.87,27.92,27.85,27.85,16100.0,19.6523,19.6875,19.6382,19.6382,16100.0
2013-11-01 13:00:00,27.85,27.87,27.79,27.81,18200.0,19.6382,19.6523,19.5958,19.61,18200.0
2013-11-01 13:30:00,27.82,27.95,27.81,27.91,35500.0,19.617,19.7087,19.61,19.6805,35500.0
2013-11-01 14:00:00,27.92,27.94,27.91,27.92,19500.0,19.6875,19.7016,19.6805,19.6875,19500.0
2013-11-01 14:30:00,27.91,27.96,27.89,27.89,57500.0,19.6805,19.7157,19.6664,19.6664,57500.0
2013-11-01 15:00:00,27.89,27.95,27.88,27.89,39400.0,19.6664,19.7087,19.6593,19.6664,39400.0
2013-11-01 15:30:00,27.89,28.0,27.89,27.98,156900.0,19.6664,19.7439,19.6664,19.7298,156900.0
2013-11-04 09:30:00,27.99,28.04,27.81,27.98,30400.0,19.7369,19.7721,19.61,19.7298,30400.0
2013-11-04 10:00:00,27.97,27.99,27.86,27.95,47200.0,19.7228,19.7369,19.6452,19.7087,47200.0
2013-11-04 10:30:00,27.93,28.11,27.93,27.98,71200.0,19.6946,19.8215,19.6946,19.7298,71200.0
2013-11-04 11:00:00,27.97,28.04,27.96,28.03,38500.0,19.7228,19.7721,19.7157,19.7651,38500.0
2013-11-04 11:30:00,28.03,28.05,28.01,28.03,13900.0,19.7651,19.7792,19.751,19.7651,13900.0
2013-11-04 12:00:00,28.03,28.07,28.01,28.06,15400.0,19.7651,19.7933,19.751,19.7862,15400.0
2013-11-04 12:30:00,28.07,28.07,28.0,28.0,16800.0,19.7933,19.7933,19.7439,19.7439,16800.0
2013-11-04 13:00:00,28.0,28.08,28.0,28.07,26400.0,19.7439,19.8003,19.7439,19.7933,26400.0
2013-11-04 13:30:00,28.07,28.08,28.03,28.03,22400.0,19.7933,19.8003,19.7651,19.7651,22400.0
2013-11-04 14:00:00,28.03,28.07,28.02,28.06,20900.0,19.7651,19.7933,19.758,19.7862,20900.0
2013-11-04 14:30:00,28.06,28.08,28.03,28.05,31100.0,19.7862,19.8003,19.7651,19.7792,31100.0
2013-11-04 15:00:00,28.06,28.08,28.03,28.07,66600.0,19.7862,19.8003,19.7651,19.7933,66600.0
2013-11-04 15:30:00,28.06,28.1,28.03,28.08,113900.0,19.7862,19.8144,19.7651,19.8003,113900.0
2013-11-05 09:30:00,27.96,28.07,27.89,27.95,29300.0,19.7157,19.7933,19.6664,19.7087,29300.0
2013-11-05 10:00:00,27.95,28.06,27.89,28.02,35400.0,19.7087,19.7862,19.6664,19.758,35400.0
2013-11-05 10:30:00,28.02,28.11,28.0,28.02,30400.0,19.758,19.8215,19.7439,19.758,30400.0
2013-11-05 11:00:00,28.03,28.08,27.91,27.94,27800.0,19.7651,19.8003,19.6805,19.7016,27800.0
2013-11-05 11:30:00,27.94,28.01,27.93,27.99,13400.0,19.7016,19.751,19.6946,19.7369,13400.0
2013-11-05 12:00:00,27.98,28.05,27.98,28.03,15100.0,19.7298,19.7792,19.7298,19.7651,15100.0
2013-11-05 12:30:00,28.03,28.05,28.0,28.0,17300.0,19.7651,19.7792,19.7439,19.7439,17300.0
2013-11-05 13:00:00,28.01,28.04,28.0,28.02,18200.0,19.751,19.7721,19.7439,19.758,18200.0
2013-11-05 13:30:00,28.01,28.05,27.94,27.97,32400.0,19.751,19.7792,19.7016,19.7228,32400.0
2013-11-05 14:00:00,27.97,28.04,27.96,28.02,21300.0,19.7228,19.7721,19.7157,19.758,21300.0
2013-11-05 14:30:00,28.02,28.05,28.0,28.05,17500.0,19.758,19.7792,19.7439,19.7792,17500.0
2013-11-05 15:00:00,28.05,28.05,27.94,28.0,56800.0,19.7792,19.7792,19.7016,19.7439,56800.0
2013-11-05 15:30:00,28.0,28.0,27.95,27.96,116300.0,19.7439,19.7439,19.7087,19.7157,116300.0
2013-11-06 09:30:00,28.17,28.17,27.96,28.02,16100.0,19.8638,19.8638,19.7157,19.758,16100.0
2013-11-06 10:00:00,28.02,28.09,27.96,28.04,13500.0,19.758,19.8074,19.7157,19.7721,13500.0
2013-11-06 10:30:00,28.02,28.05,27.98,28.03,9400.0,19.758,19.7792,19.7298,19.7651,9400.0
2013-11-06 11:00:00,28.04,28.14,27.98,28.13,28800.0,19.7721,19.8426,19.7298,19.8356,28800.0
2013-11-06 11:30:00,28.13,28.13,28.07,28.13,10300.0,19.8356,19.8356,19.7933,19.8356,10300.0
2013-11-06 12:00:00,28.12,28.16,28.07,28.11,18100.0,19.8285,19.8568,19.7933,19.8215,18100.0
2013-11-06 12:30:00,28.12,28.22,28.1,28.19,16700.0,19.8285,19.8991,19.8144,19.8779,16700.0
2013-11-06 13:00:00,28.2,28.2,28.12,28.19,8300.0,19.885,19.885,19.8285,19.8779,8300.0
2013-11-06 13:30:00,28.2,28.21,28.14,28.15,9800.0,19.885,19.892,19.8426,19.8497,9800.0
2013-11-06 14:00:00,28.17,28.19,28.14,28.16,12100.0,19.8638,19.8779,19.8426,19.8568,12100.0
2013-11-06 14:30:00,28.16,28.18,28.13,28.14,37000.0,19.8568,19.8709,19.8356,19.8426,37000.0
2013-11-06 15:00:00,28.14,28.15,28.07,28.08,39200.0,19.8426,19.8497,19.7933,19.8003,39200.0
2013-11-06 15:30:00,28.07,28.08,28.04,28.07,115100.0,19.7933,19.8003,19.7721,19.7933,115100.0
2013-11-07 09:30:00,28.06,28.16,27.91,28.05,14700.0,19.8942,19.9651,19.7879,19.8871,14700.0
2013-11-07 10:00:00,28.04,28.1,27.94,27.99,18400.0,19.88,19.9226,19.8091,19.8446,18400.0
2013-11-07 10:30:00,27.99,28.06,27.91,28.03,21700.0,19.8446,19.8942,19.7879,19.8729,21700.0
2013-11-07 11:00:00,28.03,28.06,27.86,27.87,28200.0,19.8729,19.8942,19.7524,19.7595,28200.0
2013-11-07 11:30:00,27.86,27.93,27.86,27.9,7200.0,19.7524,19.802,19.7524,19.7808,7200.0
2013-11-07 12:00:00,27.9,28.0,27.85,27.95,6200.0,19.7808,19.8517,19.7453,19.8162,6200.0
2013-11-07 12:30:00,27.93,27.95,27.84,27.85,6800.0,19.802,19.8162,19.7382,19.7453,6800.0
2013-11-07 13:00:00,27.86,27.86,27.76,27.76,6300.0,19.7524,19.7524,19.6815,19.6815,6300.0
2013-11-07 13:30:00,27.76,27.78,27.7,27.74,8000.0,19.6815,19.6957,19.639,19.6673,8000.0
2013-11-07 14:00:00,27.72,27.72,27.59,27.62,15600.0,19.6531,19.6531,19.561,19.5822,15600.0
2013-11-07 14:30:00,27.62,27.69,27.58,27.68,18000.0,19.5822,19.6319,19.5539,19.6248,18000.0
2013-11-07 15:00:00,27.68,27.71,27.6,27.61,56700.0,19.6248,19.6461,19.5681,19.5752,56700.0
2013-11-07 15:30:00,27.62,27.62,27.49,27.5,247200.0,19.5822,19.5822,19.4901,19.4972,247200.0
2013-11-08 09:30:00,27.46,28.07,27.38,28.07,53000.0,19.4688,19.9013,19.4121,19.9013,53000.0
2013-11-08 10:00:00,28.11,28.57,28.11,28.56,71900.0,19.9297,20.2558,19.9297,20.2487,71900.0
2013-11-08 10:30:00,28.57,28.66,28.52,28.61,31900.0,20.2558,20.3196,20.2203,20.2841,31900.0
2013-11-08 11:00:00,28.64,28.71,28.56,28.66,63800.0,20.3054,20.355,20.2487,20.3196,63800.0
2013-11-08 11:30:00,28.64,28.71,28.59,28.59,22100.0,20.3054,20.355,20.27,20.27,22100.0
2013-11-08 12:00:00,28.61,28.66,28.55,28.55,37300.0,20.2841,20.3196,20.2416,20.2416,37300.0
2013-11-08 12:30:00,28.54,28.59,28.46,28.56,16400.0,20.2345,20.27,20.1778,20.2487,16400.0
2013-11-08 13:00:00,28.56,28.6,28.49,28.6,20800.0,20.2487,20.2771,20.1991,20.2771,20800.0
2013-11-08 13:30:00,28.61,28.63,28.49,28.5,32300.0,20.2841,20.2983,20.1991,20.2062,32300.0
2013-11-08 14:00:00,28.49,28.6,28.48,28.6,16900.0,20.1991,20.2771,20.192,20.2771,16900.0
2013-11-08 14:30:00,28.6,28.65,28.56,28.65,20800.0,20.2771,20.3125,20.2487,20.3125,20800.0
2013-11-08 15:00:00,28.65,28.74,28.64,28.72,48600.0,20.3125,20.3763,20.3054,20.3621,48600.0
2013-11-08 15:30:00,28.71,28.77,28.68,28.71,107000.0,20.355,20.3976,20.3338,20.355,107000.0
2013-11-11 09:30:00,28.63,28.68,28.32,28.61,17400.0,20.2983,20.3338,20.0785,20.2841,17400.0
2013-11-11 10:00:00,28.61,28.61,28.37,28.38,43700.0,20.2841,20.2841,20.114,20.1211,43700.0
2013-11-11 10:30:00,28.38,28.47,28.31,28.47,12000.0,20.1211,20.1849,20.0714,20.1849,12000.0
2013-11-11 11:00:00,28.47,28.58,28.45,28.51,14200.0,20.1849,20.2629,20.1707,20.2132,14200.0
2013-11-11 11:30:00,28.51,28.59,28.48,28.58,10500.0,20.2132,20.27,20.192,20.2629,10500.0
2013-11-11 12:00:00,28.57,28.59,28.55,28.59,9400.0,20.2558,20.27,20.2416,20.27,9400.0
2013-11-11 12:30:00,28.58,28.6,28.49,28.58,10700.0,20.2629,20.2771,20.1991,20.2629,10700.0
2013-11-11 13:00:00,28.57,28.57,28.52,28.52,6700.0,20.2558,20.2558,20.2203,20.2203,6700.0
2013-11-11 13:30:00,28.52,28.54,28.45,28.46,19700.0,20.2203,20.2345,20.1707,20.1778,19700.0
2013-11-11 14:00:00,28.44,28.44,28.38,28.39,14100.0,20.1636,20.1636,20.1211,20.1282,14100.0
2013-11-11 14:30:00,28.4,28.46,28.4,28.43,15300.0,20.1353,20.1778,20.1353,20.1565,15300.0
2013-11-11 15:00:00,28.44,28.44,28.42,28.44,26300.0,20.1636,20.1636,20.1494,20.1636,26300.0
2013-11-11 15:30:00,28.43,28.46,28.34,28.35,73400.0,20.1565,20.1778,20.0927,20.0998,73400.0
2013-11-12 09:30:00,28.3,28.4,28.17,28.25,10100.0,20.0644,20.1353,19.9722,20.0289,10100.0
2013-11-12 10:00:00,28.25,28.3,28.22,28.24,9900.0,20.0289,20.0644,20.0076,20.0218,9900.0
2013-11-12 10:30:00,28.24,28.24,28.14,28.14,8600.0,20.0218,20.0218,19.9509,19.9509,8600.0
2013-11-12 11:00:00,28.13,28.25,28.12,28.21,14100.0,19.9438,20.0289,19.9367,20.0005,14100.0
2013-11-12 11:30:00,28.21,28.26,28.11,28.14,5900.0,20.0005,20.036,19.9297,19.9509,5900.0
2013-11-12 12:00:00,28.13,28.13,27.96,28.0,8500.0,19.9438,19.9438,19.8233,19.8517,8500.0
2013-11-12 12:30:00,28.01,28.07,27.97,28.03,20500.0,19.8588,19.9013,19.8304,19.8729,20500.0
2013-11-12 13:00:00,28.03,28.11,28.0,28.08,14400.0,19.8729,19.9297,19.8517,19.9084,14400.0
2013-11-12 13:30:00,28.08,28.08,28.02,28.04,12900.0,19.9084,19.9084,19.8658,19.88,12900.0
2013-11-12 14:00:00,28.04,28.11,28.02,28.05,25200.0,19.88,19.9297,19.8658,19.8871,25200.0
2013-11-12 14:30:00,28.06,28.13,28.01,28.11,14400.0,19.8942,19.9438,19.8588,19.9297,14400.0
2013-11-12 15:00:00,28.12,28.18,28.12,28.12,11000.0,19.9367,19.9793,19.9367,19.9367,11000.0
2013-11-12 15:30:00,28.12,28.18,28.1,28.17,56300.0,19.9367,19.9793,19.9226,19.9722,56300.0
2013-11-13 09:30:00,27.99,28.16,27.96,28.02,8700.0,19.8446,19.9651,19.8233,19.8658,8700.0
2013-11-13 10:00:00,28.05,28.14,28.02,28.14,21400.0,19.8871,19.9509,19.8658,19.9509,21400.0
2013-11-13 10:30:00,28.12,28.14,28.08,28.1,7800.0,19.9367,19.9509,19.9084,19.9226,7800.0
2013-11-13 11:00:00,28.09,28.11,28.03,28.1,8600.0,19.9155,19.9297,19.8729,19.9226,8600.0
2013-11-13 11:30:00,28.09,28.25,28.09,28.22,9800.0,19.9155,20.0289,19.9155,20.0076,9800.0
2013-11-13 12:00:00,28.24,28.35,28.18,28.31,6300.0,20.0218,20.0998,19.9793,20.0714,6300.0
2013-11-13 12:30:00,28.3,28.38,28.26,28.35,7800.0,20.0644,20.1211,20.036,20.0998,7800.0
2013-11-13 13:00:00,28.37,28.46,28.37,28.44,7800.0,20.114,20.1778,20.114,20.1636,7800.0
2013-11-13 13:30:00,28.43,28.5,28.43,28.43,16900.0,20.1565,20.2062,20.1565,20.1565,16900.0
2013-11-13 14:00:00,28.44,28.53,28.43,28.5,12400.0,20.1636,20.2274,20.1565,20.2062,12400.0
2013-11-13 14:30:00,28.5,28.51,28.46,28.47,7200.0,20.2062,20.2132,20.1778,20.1849,7200.0
2013-11-13 15:00:00,28.47,28.5,28.43,28.47,27400.0,20.1849,20.2062,20.1565,20.1849,27400.0
2013-11-13 15:30:00,28.47,28.52,28.44,28.5,53200.0,20.1849,20.2203,20.1636,20.2062,53200.0
2013-11-14 09:30:00,28.47,28.56,28.37,28.54,53200.0,20.1849,20.2487,20.114,20.2345,53200.0
2013-11-14 10:00:00,28.51,28.59,28.44,28.49,9600.0,20.2132,20.27,20.1636,20.1991,9600.0
2013-11-14 10:30:00,28.49,28.6,28.49,28.59,9700.0,20.1991,20.2771,20.1991,20.27,9700.0
2013-11-14 11:00:00,28.57,28.63,28.55,28.58,55200.0,20.2558,20.2983,20.2416,20.2629,55200.0
2013-11-14 11:30:00,28.56,28.56,28.51,28.53,4100.0,20.2487,20.2487,20.2132,20.2274,4100.0
2013-11-14 12:00:00,28.52,28.61,28.52,28.56,15300.0,20.2203,20.2841,20.2203,20.2487,15300.0
2013-11-14 12:30:00,28.56,28.61,28.56,28.57,17300.0,20.2487,20.2841,20.2487,20.2558,17300.0
2013-11-14 13:00:00,28.59,28.61,28.58,28.58,13600.0,20.27,20.2841,20.2629,20.2629,13600.0
2013-11-14 13:30:00,28.59,28.64,28.57,28.61,9700.0,20.27,20.3054,20.2558,20.2841,9700.0
2013-11-14 14:00:00,28.61,28.69,28.6,28.68,28900.0,20.2841,20.3409,20.2771,20.3338,28900.0
2013-11-14 14:30:00,28.7,28.71,28.65,28.69,10400.0,20.348,20.355,20.3125,20.3409,10400.0
2013-11-14 15:00:00,28.68,28.69,28.64,28.67,22200.0,20.3338,20.3409,20.3054,20.3267,22200.0
2013-11-14 15:30:00,28.66,28.68,28.62,28.66,72000.0,20.3196,20.3338,20.2912,20.3196,72000.0
2013-11-15 09:30:00,28.6,28.68,28.27,28.62,49300.0,20.2771,20.3338,20.0431,20.2912,49300.0
2013-11-15 10:00:00,28.59,28.67,28.48,28.53,48300.0,20.27,20.3267,20.192,20.2274,48300.0
2013-11-15 10:30:00,28.49,28.58,28.45,28.5,86900.0,20.1991,20.2629,20.1707,20.2062,86900.0
2013-11-15 11:00:00,28.52,28.59,28.48,28.48,34000.0,20.2203,20.27,20.192,20.192,34000.0
2013-11-15 11:30:00,28.49,28.54,28.47,28.49,20000.0,20.1991,20.2345,20.1849,20.1991,20000.0
2013-11-15 12:00:00,28.49,28.57,28.48,28.54,13700.0,20.1991,20.2558,20.192,20.2345,13700.0
2013-11-15 12:30:00,28.56,28.56,28.5,28.51,8800.0,20.2487,20.2487,20.2062,20.2132,8800.0
2013-11-15 13:00:00,28.5,28.51,28.49,28.49,3600.0,20.2062,20.2132,20.1991,20.1991,3600.0
2013-11-15 13:30:00,28.48,28.53,28.47,28.49,14100.0,20.192,20.2274,20.1849,20.1991,14100.0
2013-11-15 14:00:00,28.49,28.52,28.49,28.5,5800.0,20.1991,20.2203,20.1991,20.2062,5800.0
2013-11-15 14:30:00,28.5,28.51,28.5,28.5,9300.0,20.2062,20.2132,20.2062,20.2062,9300.0
2013-11-15 15:00:00,28.5,28.56,28.49,28.56,40000.0,20.2062,20.2487,20.1991,20.2487,40000.0
2013-11-15 15:30:00,28.55,28.58,28.54,28.55,66500.0,20.2416,20.2629,20.2345,20.2416,66500.0
2013-11-18 09:30:00,28.58,28.58,28.37,28.42,17600.0,20.2629,20.2629,20.114,20.1494,17600.0
2013-11-18 10:00:00,28.4,28.55,28.38,28.5,24000.0,20.1353,20.2416,20.1211,20.2062,24000.0
2013-11-18 10:30:00,28.53,28.77,28.52,28.76,25600.0,20.2274,20.3976,20.2203,20.3905,25600.0
2013-11-18 11:00:00,28.76,28.82,28.76,28.81,43100.0,20.3905,20.433,20.3905,20.4259,43100.0
2013-11-18 11:30:00,28.81,28.82,28.74,28.78,14200.0,20.4259,20.433,20.3763,20.4047,14200.0
2013-11-18 12:00:00,28.79,28.8,28.76,28.77,10000.0,20.4118,20.4189,20.3905,20.3976,10000.0
2013-11-18 12:30:00,28.75,28.77,28.74,28.74,11200.0,20.3834,20.3976,20.3763,20.3763,11200.0
2013-11-18 13:00:00,28.75,28.8,28.74,28.79,17700.0,20.3834,20.4189,20.3763,20.4118,17700.0
2013-11-18 13:30:00,28.81,28.85,28.8,28.83,11000.0,20.4259,20.4543,20.4189,20.4401,11000.0
2013-11-18 14:00:00,28.83,28.86,28.82,28.86,14900.0,20.4401,20.4614,20.433,20.4614,14900.0
2013-11-18 14:30:00,28.86,28.86,28.74,28.74,36600.0,20.4614,20.4614,20.3763,20.3763,36600.0
2013-11-18 15:00:00,28.74,28.75,28.63,28.7,45600.0,20.3763,20.3834,20.2983,20.348,45600.0
2013-11-18 15:30:00,28.69,28.69,28.6,28.62,114900.0,20.3409,20.3409,20.2771,20.2912,114900.0
2013-11-19 09:30:00,28.62,28.98,28.49,28.91,22400.0,20.2912,20.5465,20.1991,20.4968,22400.0
2013-11-19 10:00:00,28.9,28.95,28.72,28.73,14400.0,20.4898,20.5252,20.3621,20.3692,14400.0
2013-11-19 10:30:00,28.7,28.85,28.7,28.78,17300.0,20.348,20.4543,20.348,20.4047,17300.0
2013-11-19 11:00:00,28.8,28.82,28.74,28.76,10900.0,20.4189,20.433,20.3763,20.3905,10900.0
2013-11-19 11:30:00,28.77,28.8,28.71,28.75,6300.0,20.3976,20.4189,20.355,20.3834,6300.0
2013-11-19 12:00:00,28.74,28.77,28.71,28.77,4500.0,20.3763,20.3976,20.355,20.3976,4500.0
2013-11-19 12:30:00,28.77,28.82,28.71,28.73,26900.0,20.3976,20.433,20.355,20.3692,26900.0
2013-11-19 13:00:00,28.72,28.76,28.61,28.61,12600.0,20.3621,20.3905,20.2841,20.2841,12600.0
2013-11-19 13:30:00,28.58,28.67,28.57,28.6,31600.0,20.2629,20.3267,20.2558,20.2771,31600.0
2013-11-19 14:00:00,28.63,28.66,28.56,28.6,23800.0,20.2983,20.3196,20.2487,20.2771,23800.0
2013-11-19 14:30:00,28.6,28.69,28.6,28.66,34900.0,20.2771,20.3409,20.2771,20.3196,34900.0
2013-11-19 15:00:00,28.65,28.72,28.63,28.67,18600.0,20.3125,20.3621,20.2983,20.3267,18600.0
2013-11-19 15:30:00,28.67,28.7,28.6,28.7,63200.0,20.3267,20.348,20.2771,20.348,63200.0
2013-11-20 09:30:00,28.71,28.71,28.49,28.57,73500.0,20.355,20.355,20.1991,20.2558,73500.0
2013-11-20 10:00:00,28.54,28.67,28.48,28.54,18900.0,20.2345,20.3267,20.192,20.2345,18900.0
2013-11-20 10:30:00,28.54,28.75,28.54,28.66,25500.0,20.2345,20.3834,20.2345,20.3196,25500.0
2013-11-20 11:00:00,28.67,28.73,28.63,28.72,16900.0,20.3267,20.3692,20.2983,20.3621,16900.0
2013-11-20 11:30:00,28.71,28.8,28.68,28.76,18300.0,20.355,20.4189,20.3338,20.3905,18300.0
2013-11-20 12:00:00,28.76,28.81,28.75,28.78,13600.0,20.3905,20.4259,20.3834,20.4047,13600.0
2013-11-20 12:30:00,28.77,28.79,28.69,28.69,16100.0,20.3976,20.4118,20.3409,20.3409,16100.0
2013-11-20 13:00:00,28.69,28.75,28.69,28.72,44400.0,20.3409,20.3834,20.3409,20.3621,44400.0
2013-11-20 13:30:00,28.72,28.72,28.67,28.7,10000.0,20.3621,20.3621,20.3267,20.348,10000.0
2013-11-20 14:00:00,28.67,28.72,28.58,28.65,25500.0,20.3267,20.3621,20.2629,20.3125,25500.0
2013-11-20 14:30:00,28.62,28.63,28.53,28.56,11900.0,20.2912,20.2983,20.2274,20.2487,11900.0
2013-11-20 15:00:00,28.56,28.58,28.44,28.52,24600.0,20.2487,20.2629,20.1636,20.2203,24600.0
2013-11-20 15:30:00,28.52,28.58,28.46,28.57,55800.0,20.2203,20.2629,20.1778,20.2558,55800.0
2013-11-21 09:30:00,28.63,28.89,28.63,28.85,49000.0,20.2983,20.4827,20.2983,20.4543,49000.0
2013-11-21 10:00:00,28.86,29.01,28.86,28.95,73600.0,20.4614,20.5677,20.4614,20.5252,73600.0
2013-11-21 10:30:00,28.95,29.09,28.91,29.09,41200.0,20.5252,20.6245,20.4968,20.6245,41200.0
2013-11-21 11:00:00,29.09,29.11,29.03,29.05,25700.0,20.6245,20.6386,20.5819,20.5961,25700.0
2013-11-21 11:30:00,29.06,29.15,29.05,29.15,18200.0,20.6032,20.667,20.5961,20.667,18200.0
2013-11-21 12:00:00,29.14,29.17,29.11,29.16,13500.0,20.6599,20.6812,20.6386,20.6741,13500.0
2013-11-21 12:30:00,29.13,29.19,29.13,29.16,28300.0,20.6528,20.6954,20.6528,20.6741,28300.0
2013-11-21 13:00:00,29.16,29.19,29.16,29.19,27500.0,20.6741,20.6954,20.6741,20.6954,27500.0
2013-11-21 13:30:00,29.18,29.24,29.18,29.23,13500.0,20.6883,20.7308,20.6883,20.7237,13500.0
2013-11-21 14:00:00,29.23,29.28,29.21,29.22,24400.0,20.7237,20.7592,20.7095,20.7166,24400.0
2013-11-21 14:30:00,29.2,29.23,29.14,29.15,24300.0,20.7024,20.7237,20.6599,20.667,24300.0
2013-11-21 15:00:00,29.14,29.19,29.12,29.16,18800.0,20.6599,20.6954,20.6457,20.6741,18800.0
2013-11-21 15:30:00,29.17,29.22,29.17,29.19,112700.0,20.6812,20.7166,20.6812,20.6954,112700.0
2013-11-22 09:30:00,29.17,29.17,28.96,29.07,28100.0,20.6812,20.6812,20.5323,20.6103,28100.0
2013-11-22 10:00:00,29.02,29.13,28.98,29.08,21600.0,20.5748,20.6528,20.5465,20.6174,21600.0
2013-11-22 10:30:00,29.08,29.25,29.08,29.22,18500.0,20.6174,20.7379,20.6174,20.7166,18500.0
2013-11-22 11:00:00,29.23,29.23,29.15,29.16,6900.0,20.7237,20.7237,20.667,20.6741,6900.0
2013-11-22 11:30:00,29.17,29.3,29.16,29.3,20900.0,20.6812,20.7733,20.6741,20.7733,20900.0
2013-11-22 12:00:00,29.32,29.38,29.27,29.37,26300.0,20.7875,20.8301,20.7521,20.823,26300.0
2013-11-22 12:30:00,29.36,29.38,29.33,29.36,23000.0,20.8159,20.8301,20.7946,20.8159,23000.0
2013-11-22 13:00:00,29.36,29.45,29.35,29.45,15100.0,20.8159,20.8797,20.8088,20.8797,15100.0
2013-11-22 13:30:00,29.44,29.45,29.4,29.4,12700.0,20.8726,20.8797,20.8442,20.8442,12700.0
2013-11-22 14:00:00,29.41,29.47,29.41,29.47,13700.0,20.8513,20.8939,20.8513,20.8939,13700.0
2013-11-22 14:30:00,29.48,29.49,29.44,29.48,11300.0,20.901,20.9081,20.8726,20.901,11300.0
2013-11-22 15:00:00,29.49,29.49,29.43,29.44,31500.0,20.9081,20.9081,20.8655,20.8726,31500.0
2013-11-22 15:30:00,29.43,29.45,29.41,29.43,93600.0,20.8655,20.8797,20.8513,20.8655,93600.0
2013-11-25 09:30:00,29.44,29.68,29.32,29.66,18100.0,20.8726,21.0428,20.7875,21.0286,18100.0
2013-11-25 10:00:00,29.65,29.66,29.5,29.51,15300.0,21.0215,21.0286,20.9151,20.9222,15300.0
2013-11-25 10:30:00,29.5,29.6,29.46,29.47,73300.0,20.9151,20.986,20.8868,20.8939,73300.0
2013-11-25 11:00:00,29.47,29.62,29.46,29.6,22900.0,20.8939,21.0002,20.8868,20.986,22900.0
2013-11-25 11:30:00,29.61,29.66,29.59,29.64,15200.0,20.9931,21.0286,20.979,21.0144,15200.0
2013-11-25 12:00:00,29.64,29.69,29.56,29.64,19200.0,21.0144,21.0499,20.9577,21.0144,19200.0
2013-11-25 12:30:00,29.62,29.65,29.58,29.62,10600.0,21.0002,21.0215,20.9719,21.0002,10600.0
2013-11-25 13:00:00,29.63,29.64,29.58,29.61,12600.0,21.0073,21.0144,20.9719,20.9931,12600.0
2013-11-25 13:30:00,29.61,29.7,29.58,29.69,28600.0,20.9931,21.0569,20.9719,21.0499,28600.0
2013-11-25 14:00:00,29.69,29.73,29.68,29.69,6100.0,21.0499,21.0782,21.0428,21.0499,6100.0
2013-11-25 14:30:00,29.71,29.71,29.6,29.63,10700.0,21.064,21.064,20.986,21.0073,10700.0
2013-11-25 15:00:00,29.63,29.63,29.48,29.52,22400.0,21.0073,21.0073,20.901,20.9293,22400.0
2013-11-25 15:30:00,29.51,29.51,29.43,29.51,65400.0,20.9222,20.9222,20.8655,20.9222,65400.0
2013-11-26 09:30:00,29.55,29.65,29.37,29.48,11600.0,20.9506,21.0215,20.823,20.901,11600.0
2013-11-26 10:00:00,29.47,29.54,29.39,29.54,20300.0,20.8939,20.9435,20.8372,20.9435,20300.0
2013-11-26 10:30:00,29.49,29.53,29.45,29.45,8600.0,20.9081,20.9364,20.8797,20.8797,8600.0
2013-11-26 11:00:00,29.46,29.54,29.45,29.47,26300.0,20.8868,20.9435,20.8797,20.8939,26300.0
2013-11-26 11:30:00,29.47,29.55,29.44,29.46,32200.0,20.8939,20.9506,20.8726,20.8868,32200.0
2013-11-26 12:00:00,29.46,29.48,29.44,29.47,13300.0,20.8868,20.901,20.8726,20.8939,13300.0
2013-11-26 12:30:00,29.45,29.54,29.45,29.53,8100.0,20.8797,20.9435,20.8797,20.9364,8100.0
2013-11-26 13:00:00,29.51,29.54,29.45,29.53,33700.0,20.9222,20.9435,20.8797,20.9364,33700.0
2013-11-26 13:30:00,29.53,29.56,29.51,29.54,12200.0,20.9364,20.9577,20.9222,20.9435,12200.0
2013-11-26 14:00:00,29.54,29.54,29.49,29.52,11900.0,20.9435,20.9435,20.9081,20.9293,11900.0
2013-11-26 14:30:00,29.53,29.58,29.51,29.56,46900.0,20.9364,20.9719,20.9222,20.9577,46900.0
2013-11-26 15:00:00,29.57,29.65,29.55,29.62,21700.0,20.9648,21.0215,20.9506,21.0002,21700.0
2013-11-26 15:30:00,29.62,29.67,29.59,29.6,97800.0,21.0002,21.0357,20.979,20.986,97800.0
2013-11-27 09:30:00,29.71,29.71,29.53,29.67,11300.0,21.064,21.064,20.9364,21.0357,11300.0
2013-11-27 10:00:00,29.66,29.79,29.61,29.73,11800.0,21.0286,21.1208,20.9931,21.0782,11800.0
2013-11-27 10:30:00,29.73,29.84,29.68,29.83,9500.0,21.0782,21.1562,21.0428,21.1491,9500.0
2013-11-27 11:00:00,29.83,29.83,29.67,29.69,7200.0,21.1491,21.1491,21.0357,21.0499,7200.0
2013-11-27 11:30:00,29.71,29.79,29.69,29.74,42800.0,21.064,21.1208,21.0499,21.0853,42800.0
2013-11-27 12:00:00,29.75,29.77,29.63,29.66,14300.0,21.0924,21.1066,21.0073,21.0286,14300.0
2013-11-27 12:30:00,29.66,29.68,29.59,29.6,7700.0,21.0286,21.0428,20.979,20.986,7700.0
2013-11-27 13:00:00,29.58,29.61,29.54,29.56,6600.0,20.9719,20.9931,20.9435,20.9577,6600.0
2013-11-27 13:30:00,29.57,29.58,29.54,29.56,11200.0,20.9648,20.9719,20.9435,20.9577,11200.0
2013-11-27 14:00:00,29.56,29.61,29.56,29.59,37200.0,20.9577,20.9931,20.9577,20.979,37200.0
2013-11-27 14:30:00,29.59,29.72,29.59,29.7,28500.0,20.979,21.0711,20.979,21.0569,28500.0
2013-11-27 15:00:00,29.71,29.75,29.69,29.7,34600.0,21.064,21.0924,21.0499,21.0569,34600.0
2013-11-27 15:30:00,29.7,29.7,29.64,29.66,71700.0,21.0569,21.0569,21.0144,21.0286,71700.0
2013-11-29 09:30:00,29.82,29.86,29.54,29.75,28900.0,21.142,21.1704,20.9435,21.0924,28900.0
2013-11-29 10:00:00,29.73,29.82,29.67,29.71,31600.0,21.0782,21.142,21.0357,21.064,31600.0
2013-11-29 10:30:00,29.72,29.72,29.51,29.51,37400.0,21.0711,21.0711,20.9222,20.9222,37400.0
2013-11-29 11:00:00,29.52,29.53,29.32,29.34,62000.0,20.9293,20.9364,20.7875,20.8017,62000.0
2013-11-29 11:30:00,29.33,29.47,29.3,29.39,60900.0,20.7946,20.8939,20.7733,20.8372,60900.0
2013-11-29 12:00:00,29.42,29.56,29.4,29.55,18800.0,20.8584,20.9577,20.8442,20.9506,18800.0
2013-11-29 12:30:00,29.54,29.61,29.47,29.47,94800.0,20.9435,20.9931,20.8939,20.8939,94800.0
2013-12-02 09:30:00,29.48,29.66,29.43,29.63,33800.0,20.901,21.0286,20.8655,21.0073,33800.0
2013-12-02 10:00:00,29.64,29.8,29.58,29.75,26700.0,21.0144,21.1278,20.9719,21.0924,26700.0
2013-12-02 10:30:00,29.75,29.87,29.72,29.8,36000.0,21.0924,21.1775,21.0711,21.1278,36000.0
2013-12-02 11:00:00,29.82,29.87,29.77,29.84,34500.0,21.142,21.1775,21.1066,21.1562,34500.0
2013-12-02 11:30:00,29.85,29.95,29.79,29.95,31000.0,21.1633,21.2342,21.1208,21.2342,31000.0
2013-12-02 12:00:00,29.93,29.96,29.88,29.92,20800.0,21.22,21.2413,21.1846,21.2129,20800.0
2013-12-02 12:30:00,29.9,29.99,29.89,29.96,66700.0,21.1987,21.2625,21.1916,21.2413,66700.0
2013-12-02 13:00:00,29.95,29.95,29.84,29.85,33300.0,21.2342,21.2342,21.1562,21.1633,33300.0
2013-12-02 13:30:00,29.85,29.85,29.73,29.73,36200.0,21.1633,21.1633,21.0782,21.0782,36200.0
2013-12-02 14:00:00,29.76,29.77,29.52,29.53,24500.0,21.0995,21.1066,20.9293,20.9364,24500.0
2013-12-02 14:30:00,29.54,29.56,29.47,29.51,39900.0,20.9435,20.9577,20.8939,20.9222,39900.0
2013-12-02 15:00:00,29.51,29.54,29.39,29.39,24200.0,20.9222,20.9435,20.8372,20.8372,24200.0
2013-12-02 15:30:00,29.39,29.39,29.26,29.29,90900.0,20.8372,20.8372,20.745,20.7663,90900.0
2013-12-03 09:30:00,29.25,29.59,29.25,29.42,44600.0,20.7379,20.979,20.7379,20.8584,44600.0
2013-12-03 10:00:00,29.48,29.55,29.33,29.33,20000.0,20.901,20.9506,20.7946,20.7946,20000.0
2013-12-03 10:30:00,29.35,29.42,29.22,29.22,20100.0,20.8088,20.8584,20.7166,20.7166,20100.0
2013-12-03 11:00:00,29.21,29.21,29.06,29.11,18200.0,20.7095,20.7095,20.6032,20.6386,18200.0
2013-12-03 11:30:00,29.13,29.2,29.03,29.11,14600.0,20.6528,20.7024,20.5819,20.6386,14600.0
2013-12-03 12:00:00,29.13,29.17,29.1,29.11,9200.0,20.6528,20.6812,20.6315,20.6386,9200.0
2013-12-03 12:30:00,29.1,29.1,28.87,28.95,24100.0,20.6315,20.6315,20.4685,20.5252,24100.0
2013-12-03 13:00:00,28.95,28.96,28.63,28.63,35800.0,20.5252,20.5323,20.2983,20.2983,35800.0
2013-12-03 13:30:00,28.65,28.81,28.65,28.73,27900.0,20.3125,20.4259,20.3125,20.3692,27900.0
2013-12-03 14:00:00,28.73,28.79,28.66,28.73,61300.0,20.3692,20.4118,20.3196,20.3692,61300.0
2013-12-03 14:30:00,28.72,28.9,28.71,28.83,47400.0,20.3621,20.4898,20.355,20.4401,47400.0
2013-12-03 15:00:00,28.82,28.88,28.8,28.81,27000.0,20.433,20.4756,20.4189,20.4259,27000.0
2013-12-03 15:30:00,28.8,28.97,28.79,28.96,127600.0,20.4189,20.5394,20.4118,20.5323,127600.0
2013-12-04 09:30:00,28.86,29.16,28.86,29.13,28500.0,20.4614,20.6741,20.4614,20.6528,28500.0
2013-12-04 10:00:00,29.16,29.45,29.12,29.41,32300.0,20.6741,20.8797,20.6457,20.8513,32300.0
2013-12-04 10:30:00,29.41,29.52,29.39,29.41,49200.0,20.8513,20.9293,20.8372,20.8513,49200.0
2013-12-04 11:00:00,29.42,29.48,29.42,29.47,17000.0,20.8584,20.901,20.8584,20.8939,17000.0
2013-12-04 11:30:00,29.48,29.53,29.47,29.5,9800.0,20.901,20.9364,20.8939,20.9151,9800.0
2013-12-04 12:00:00,29.5,29.5,29.28,29.29,19300.0,20.9151,20.9151,20.7592,20.7663,19300.0
2013-12-04 12:30:00,29.3,29.34,29.29,29.3,16000.0,20.7733,20.8017,20.7663,20.7733,16000.0
2013-12-04 13:00:00,29.31,29.35,29.11,29.16,30700.0,20.7804,20.8088,20.6386,20.6741,30700.0
2013-12-04 13:30:00,29.16,29.16,29.05,29.08,38600.0,20.6741,20.6741,20.5961,20.6174,38600.0
2013-12-04 14:00:00,29.09,29.12,29.07,29.11,43500.0,20.6245,20.6457,20.6103,20.6386,43500.0
2013-12-04 14:30:00,29.1,29.19,29.08,29.15,9700.0,20.6315,20.6954,20.6174,20.667,9700.0
2013-12-04 15:00:00,29.16,29.25,29.15,29.19,20200.0,20.6741,20.7379,20.667,20.6954,20200.0
2013-12-04 15:30:00,29.19,29.26,29.15,29.16,57400.0,20.6954,20.745,20.667,20.6741,57400.0
2013-12-05 09:30:00,29.09,29.16,29.05,29.16,4800.0,20.6245,20.6741,20.5961,20.6741,4800.0
2013-12-05 10:00:00,29.1,29.23,29.05,29.08,41700.0,20.6315,20.7237,20.5961,20.6174,41700.0
2013-12-05 10:30:00,29.09,29.14,28.99,28.99,33600.0,20.6245,20.6599,20.5536,20.5536,33600.0
2013-12-05 11:00:00,29.0,29.02,28.92,28.95,64600.0,20.5606,20.5748,20.5039,20.5252,64600.0
2013-12-05 11:30:00,28.97,28.98,28.93,28.94,35000.0,20.5394,20.5465,20.511,20.5181,35000.0
2013-12-05 12:00:00,28.95,29.04,28.94,29.0,9500.0,20.5252,20.589,20.5181,20.5606,9500.0
2013-12-05 12:30:00,29.01,29.16,29.0,29.12,11100.0,20.5677,20.6741,20.5606,20.6457,11100.0
2013-12-05 13:00:00,29.14,29.16,29.02,29.02,6700.0,20.6599,20.6741,20.5748,20.5748,6700.0
2013-12-05 13:30:00,29.01,29.08,29.01,29.08,7700.0,20.5677,20.6174,20.5677,20.6174,7700.0
2013-12-05 14:00:00,29.07,29.15,29.06,29.1,14500.0,20.6103,20.667,20.6032,20.6315,14500.0
2013-12-05 14:30:00,29.1,29.14,29.04,29.08,5900.0,20.6315,20.6599,20.589,20.6174,5900.0
2013-12-05 15:00:00,29.08,29.11,29.01,29.04,9000.0,20.6174,20.6386,20.5677,20.589,9000.0
2013-12-05 15:30:00,29.04,29.11,29.03,29.1,122500.0,20.589,20.6386,20.5819,20.6315,122500.0
2013-12-06 09:30:00,29.38,29.82,29.36,29.73,24600.0,20.8301,21.142,20.8159,21.0782,24600.0
2013-12-06 10:00:00,29.78,29.78,29.65,29.66,41600.0,21.1137,21.1137,21.0215,21.0286,41600.0
2013-12-06 10:30:00,29.66,29.72,29.63,29.71,39900.0,21.0286,21.0711,21.0073,21.064,39900.0
2013-12-06 11:00:00,29.71,29.79,29.67,29.74,15400.0,21.064,21.1208,21.0357,21.0853,15400.0
2013-12-06 11:30:00,29.74,29.9,29.74,29.89,13900.0,21.0853,21.1987,21.0853,21.1916,13900.0
2013-12-06 12:00:00,29.88,29.92,29.86,29.91,23200.0,21.1846,21.2129,21.1704,21.2058,23200.0
2013-12-06 12:30:00,29.91,29.99,29.89,29.97,30200.0,21.2058,21.2625,21.1916,21.2484,30200.0
2013-12-06 13:00:00,29.96,29.96,29.84,29.86,13200.0,21.2413,21.2413,21.1562,21.1704,13200.0
2013-12-06 13:30:00,29.86,29.91,29.74,29.74,14800.0,21.1704,21.2058,21.0853,21.0853,14800.0
2013-12-06 14:00:00,29.74,29.8,29.72,29.75,22300.0,21.0853,21.1278,21.0711,21.0924,22300.0
2013-12-06 14:30:00,29.75,29.79,29.68,29.69,13100.0,21.0924,21.1208,21.0428,21.0499,13100.0
2013-12-06 15:00:00,29.68,29.7,29.58,29.58,30300.0,21.0428,21.0569,20.9719,20.9719,30300.0
2013-12-06 15:30:00,29.59,29.61,29.55,29.59,97600.0,20.979,20.9931,20.9506,20.979,97600.0
2013-12-09 09:30:00,29.59,29.85,29.58,29.68,22500.0,20.979,21.1633,20.9719,21.0428,22500.0
2013-12-09 10:00:00,29.67,29.67,29.34,29.37,20700.0,21.0357,21.0357,20.8017,20.823,20700.0
2013-12-09 10:30:00,29.36,29.38,29.3,29.37,11500.0,20.8159,20.8301,20.7733,20.823,11500.0
2013-12-09 11:00:00,29.36,29.51,29.36,29.46,12600.0,20.8159,20.9222,20.8159,20.8868,12600.0
2013-12-09 11:30:00,29.46,29.51,29.36,29.5,17300.0,20.8868,20.9222,20.8159,20.9151,17300.0
2013-12-09 12:00:00,29.5,29.51,29.47,29.47,10500.0,20.9151,20.9222,20.8939,20.8939,10500.0
2013-12-09 12:30:00,29.48,29.59,29.46,29.59,10300.0,20.901,20.979,20.8868,20.979,10300.0
2013-12-09 13:00:00,29.6,29.6,29.49,29.49,12600.0,20.986,20.986,20.9081,20.9081,12600.0
2013-12-09 13:30:00,29.48,29.49,29.35,29.37,25200.0,20.901,20.9081,20.8088,20.823,25200.0
2013-12-09 14:00:00,29.38,29.38,29.26,29.28,14600.0,20.8301,20.8301,20.745,20.7592,14600.0
2013-12-09 14:30:00,29.29,29.34,29.27,29.28,23400.0,20.7663,20.8017,20.7521,20.7592,23400.0
2013-12-09 15:00:00,29.29,29.3,29.21,29.23,36900.0,20.7663,20.7733,20.7095,20.7237,36900.0
2013-12-09 15:30:00,29.23,29.34,29.21,29.34,203400.0,20.7237,20.8017,20.7095,20.8017,203400.0
2013-12-10 09:30:00,29.21,29.36,29.1,29.26,19500.0,20.7095,20.8159,20.6315,20.745,19500.0
2013-12-10 10:00:00,29.22,29.54,29.21,29.43,14700.0,20.7166,20.9435,20.7095,20.8655,14700.0
2013-12-10 10:30:00,29.43,29.53,29.4,29.4,14900.0,20.8655,20.9364,20.8442,20.8442,14900.0
2013-12-10 11:00:00,29.39,29.39,29.13,29.15,29900.0,20.8372,20.8372,20.6528,20.667,29900.0
2013-12-10 11:30:00,29.17,29.17,28.98,29.02,36400.0,20.6812,20.6812,20.5465,20.5748,36400.0
2013-12-10 12:00:00,29.0,29.03,28.92,29.03,15100.0,20.5606,20.5819,20.5039,20.5819,15100.0
2013-12-10 12:30:00,29.01,29.08,29.0,29.08,16700.0,20.5677,20.6174,20.5606,20.6174,16700.0
2013-12-10 13:00:00,29.08,29.1,29.02,29.02,29400.0,20.6174,20.6315,20.5748,20.5748,29400.0
2013-12-10 13:30:00,29.01,29.09,29.01,29.06,11000.0,20.5677,20.6245,20.5677,20.6032,11000.0
2013-12-10 14:00:00,29.05,29.05,28.98,29.0,19900.0,20.5961,20.5961,20.5465,20.5606,19900.0
2013-12-10 14:30:00,29.0,29.03,28.99,29.01,25200.0,20.5606,20.5819,20.5536,20.5677,25200.0
2013-12-10 15:00:00,29.01,29.06,28.96,28.99,38300.0,20.5677,20.6032,20.5323,20.5536,38300.0
2013-12-10 15:30:00,28.99,29.12,28.98,29.1,141200.0,20.5536,20.6457,20.5465,20.6315,141200.0
2013-12-11 09:30:00,29.1,29.18,28.91,28.94,15800.0,20.6315,20.6883,20.4968,20.5181,15800.0
2013-12-11 10:00:00,28.99,28.99,28.8,28.81,28800.0,20.5536,20.5536,20.4189,20.4259,28800.0
2013-12-11 10:30:00,28.82,28.89,28.76,28.88,18600.0,20.433,20.4827,20.3905,20.4756,18600.0
2013-12-11 11:00:00,28.89,28.97,28.86,28.9,22700.0,20.4827,20.5394,20.4614,20.4898,22700.0
2013-12-11 11:30:00,28.87,28.95,28.82,28.92,28400.0,20.4685,20.5252,20.433,20.5039,28400.0
2013-12-11 12:00:00,28.93,28.95,28.84,28.86,20000.0,20.511,20.5252,20.4472,20.4614,20000.0
2013-12-11 12:30:00,28.83,28.95,28.79,28.79,14100.0,20.4401,20.5252,20.4118,20.4118,14100.0
2013-12-11 13:00:00,28.79,28.88,28.78,28.78,13700.0,20.4118,20.4756,20.4047,20.4047,13700.0
2013-12-11 13:30:00,28.79,28.85,28.78,28.82,20500.0,20.4118,20.4543,20.4047,20.433,20500.0
2013-12-11 14:00:00,28.83,28.85,28.78,28.85,33900.0,20.4401,20.4543,20.4047,20.4543,33900.0
2013-12-11 14:30:00,28.85,28.91,28.81,28.85,31200.0,20.4543,20.4968,20.4259,20.4543,31200.0
2013-12-11 15:00:00,28.85,28.9,28.81,28.82,45500.0,20.4543,20.4898,20.4259,20.433,45500.0
2013-12-11 15:30:00,28.83,28.85,28.72,28.8,105200.0,20.4401,20.4543,20.3621,20.4189,105200.0
2013-12-12 09:30:00,28.85,29.06,28.77,28.91,30000.0,20.4543,20.6032,20.3976,20.4968,30000.0
2013-12-12 10:00:00,28.91,28.97,28.8,28.89,18100.0,20.4968,20.5394,20.4189,20.4827,18100.0
2013-12-12 10:30:00,28.88,28.91,28.82,28.85,21800.0,20.4756,20.4968,20.433,20.4543,21800.0
2013-12-12 11:00:00,28.86,28.92,28.86,28.89,18300.0,20.4614,20.5039,20.4614,20.4827,18300.0
2013-12-12 11:30:00,28.91,28.92,28.87,28.89,17800.0,20.4968,20.5039,20.4685,20.4827,17800.0
2013-12-12 12:00:00,28.89,28.89,28.73,28.75,19100.0,20.4827,20.4827,20.3692,20.3834,19100.0
2013-12-12 12:30:00,28.77,28.82,28.77,28.81,11400.0,20.3976,20.433,20.3976,20.4259,11400.0
2013-12-12 13:00:00,28.8,28.91,28.79,28.9,15600.0,20.4189,20.4968,20.4118,20.4898,15600.0
2013-12-12 13:30:00,28.91,29.06,28.9,29.05,48300.0,20.4968,20.6032,20.4898,20.5961,48300.0
2013-12-12 14:00:00,29.06,29.2,29.05,29.13,101000.0,20.6032,20.7024,20.5961,20.6528,101000.0
2013-12-12 14:30:00,29.12,29.13,29.03,29.08,14600.0,20.6457,20.6528,20.5819,20.6174,14600.0
2013-12-12 15:00:00,29.07,29.15,29.07,29.13,25100.0,20.6103,20.667,20.6103,20.6528,25100.0
2013-12-12 15:30:00,29.13,29.15,28.94,28.99,96600.0,20.6528,20.667,20.5181,20.5536,96600.0
2013-12-13 09:30:00,29.06,29.3,28.81,28.85,21600.0,20.6032,20.7733,20.4259,20.4543,21600.0
2013-12-13 10:00:00,28.88,28.95,28.73,28.78,21000.0,20.4756,20.5252,20.3692,20.4047,21000.0
2013-12-13 10:30:00,28.77,28.8,28.64,28.74,37100.0,20.3976,20.4189,20.3054,20.3763,37100.0
2013-12-13 11:00:00,28.74,28.89,28.7,28.76,68000.0,20.3763,20.4827,20.348,20.3905,68000.0
2013-12-13 11:30:00,28.71,28.82,28.7,28.72,49000.0,20.355,20.433,20.348,20.3621,49000.0
2013-12-13 12:00:00,28.74,28.82,28.74,28.78,30200.0,20.3763,20.433,20.3763,20.4047,30200.0
2013-12-13 12:30:00,28.78,28.83,28.72,28.82,25900.0,20.4047,20.4401,20.3621,20.433,25900.0
2013-12-13 13:00:00,28.82,28.92,28.82,28.84,42700.0,20.433,20.5039,20.433,20.4472,42700.0
2013-12-13 13:30:00,28.85,28.91,28.8,28.84,21000.0,20.4543,20.4968,20.4189,20.4472,21000.0
2013-12-13 14:00:00,28.84,28.86,28.73,28.81,27600.0,20.4472,20.4614,20.3692,20.4259,27600.0
2013-12-13 14:30:00,28.82,28.92,28.8,28.91,29100.0,20.433,20.5039,20.4189,20.4968,29100.0
2013-12-13 15:00:00,28.9,28.92,28.84,28.9,34100.0,20.4898,20.5039,20.4472,20.4898,34100.0
2013-12-13 15:30:00,28.9,28.95,28.82,28.94,124900.0,20.4898,20.5252,20.433,20.5181,124900.0
2013-12-16 09:30:00,29.17,29.28,28.93,29.16,25200.0,20.6812,20.7592,20.511,20.6741,25200.0
2013-12-16 10:00:00,29.16,29.23,29.12,29.22,25600.0,20.6741,20.7237,20.6457,20.7166,25600.0
2013-12-16 10:30:00,29.21,29.27,29.13,29.2,22900.0,20.7095,20.7521,20.6528,20.7024,22900.0
2013-12-16 11:00:00,29.21,29.25,29.17,29.22,29400.0,20.7095,20.7379,20.6812,20.7166,29400.0
2013-12-16 11:30:00,29.23,29.31,29.2,29.27,17600.0,20.7237,20.7804,20.7024,20.7521,17600.0
2013-12-16 12:00:00,29.27,29.35,29.24,29.34,22900.0,20.7521,20.8088,20.7308,20.8017,22900.0
2013-12-16 12:30:00,29.34,29.34,29.24,29.29,26500.0,20.8017,20.8017,20.7308,20.7663,26500.0
2013-12-16 13:00:00,29.29,29.32,29.24,29.31,12100.0,20.7663,20.7875,20.7308,20.7804,12100.0
2013-12-16 13:30:00,29.31,29.43,29.3,29.43,15100.0,20.7804,20.8655,20.7733,20.8655,15100.0
2013-12-16 14:00:00,29.43,29.48,29.39,29.39,24000.0,20.8655,20.901,20.8372,20.8372,24000.0
2013-12-16 14:30:00,29.39,29.44,29.39,29.42,23400.0,20.8372,20.8726,20.8372,20.8584,23400.0
2013-12-16 15:00:00,29.42,29.45,29.39,29.41,35300.0,20.8584,20.8797,20.8372,20.8513,35300.0
2013-12-16 15:30:00,29.41,29.47,29.4,29.44,109500.0,20.8513,20.8939,20.8442,20.8726,109500.0
2013-12-17 09:30:00,29.44,29.48,29.12,29.28,29100.0,20.8726,20.901,20.6457,20.7592,29100.0
2013-12-17 10:00:00,29.27,29.46,29.2,29.2,28900.0,20.7521,20.8868,20.7024,20.7024,28900.0
2013-12-17 10:30:00,29.21,29.32,29.14,29.29,41200.0,20.7095,20.7875,20.6599,20.7663,41200.0
2013-12-17 11:00:00,29.27,29.41,29.26,29.26,15900.0,20.7521,20.8513,20.745,20.745,15900.0
2013-12-17 11:30:00,29.27,29.37,29.27,29.36,7900.0,20.7521,20.823,20.7521,20.8159,7900.0
2013-12-17 12:00:00,29.31,29.34,29.31,29.32,6900.0,20.7804,20.8017,20.7804,20.7875,6900.0
2013-12-17 12:30:00,29.33,29.38,29.3,29.38,26900.0,20.7946,20.8301,20.7733,20.8301,26900.0
2013-12-17 13:00:00,29.39,29.44,29.34,29.44,8200.0,20.8372,20.8726,20.8017,20.8726,8200.0
2013-12-17 13:30:00,29.43,29.45,29.32,29.34,36600.0,20.8655,20.8797,20.7875,20.8017,36600.0
2013-12-17 14:00:00,29.33,29.39,29.32,29.36,51900.0,20.7946,20.8372,20.7875,20.8159,51900.0
2013-12-17 14:30:00,29.36,29.38,29.3,29.36,23600.0,20.8159,20.8301,20.7733,20.8159,23600.0
2013-12-17 15:00:00,29.35,29.38,29.3,29.36,27100.0,20.8088,20.8301,20.7733,20.8159,27100.0
2013-12-17 15:30:00,29.35,29.38,29.33,29.35,70000.0,20.8088,20.8301,20.7946,20.8088,70000.0
2013-12-18 09:30:00,29.32,29.66,29.3,29.42,23400.0,20.7875,21.0286,20.7733,20.8584,23400.0
2013-12-18 10:00:00,29.42,29.49,29.37,29.41,19100.0,20.8584,20.9081,20.823,20.8513,19100.0
2013-12-18 10:30:00,29.41,29.46,29.34,29.41,26600.0,20.8513,20.8868,20.8017,20.8513,26600.0
2013-12-18 11:00:00,29.41,29.44,29.37,29.37,10500.0,20.8513,20.8726,20.823,20.823,10500.0
2013-12-18 11:30:00,29.37,29.4,29.34,29.37,23800.0,20.823,20.8442,20.8017,20.823,23800.0
2013-12-18 12:00:00,29.35,29.42,29.35,29.42,13600.0,20.8088,20.8584,20.8088,20.8584,13600.0
2013-12-18 12:30:00,29.42,29.42,29.36,29.37,23100.0,20.8584,20.8584,20.8159,20.823,23100.0
2013-12-18 13:00:00,29.37,29.43,29.35,29.42,27300.0,20.823,20.8655,20.8088,20.8584,27300.0
2013-12-18 13:30:00,29.42,29.46,29.32,29.45,15100.0,20.8584,20.8868,20.7875,20.8797,15100.0
2013-12-18 14:00:00,29.44,29.85,29.27,29.66,50400.0,20.8726,21.1633,20.7521,21.0286,50400.0
2013-12-18 14:30:00,29.68,29.76,29.62,29.76,31600.0,21.0428,21.0995,21.0002,21.0995,31600.0
2013-12-18 15:00:00,29.75,29.82,29.69,29.8,45800.0,21.0924,21.142,21.0499,21.1278,45800.0
2013-12-18 15:30:00,29.8,29.93,29.77,29.93,149400.0,21.1278,21.22,21.1066,21.22,149400.0
2013-12-19 09:30:00,29.79,29.92,29.66,29.73,15800.0,21.1208,21.2129,21.0286,21.0782,15800.0
2013-12-19 10:00:00,29.74,29.9,29.66,29.75,25400.0,21.0853,21.1987,21.0286,21.0924,25400.0
2013-12-19 10:30:00,29.75,29.79,29.62,29.66,43800.0,21.0924,21.1208,21.0002,21.0286,43800.0
2013-12-19 11:00:00,29.65,29.73,29.64,29.67,14900.0,21.0215,21.0782,21.0144,21.0357,14900.0
2013-12-19 11:30:00,29.65,29.72,29.61,29.68,26300.0,21.0215,21.0711,20.9931,21.0428,26300.0
2013-12-19 12:00:00,29.68,29.73,29.6,29.66,12200.0,21.0428,21.0782,20.986,21.0286,12200.0
2013-12-19 12:30:00,29.67,29.71,29.63,29.69,17700.0,21.0357,21.064,21.0073,21.0499,17700.0
2013-12-19 13:00:00,29.71,29.75,29.67,29.75,13100.0,21.064,21.0924,21.0357,21.0924,13100.0
2013-12-19 13:30:00,29.74,29.75,29.7,29.7,19400.0,21.0853,21.0924,21.0569,21.0569,19400.0
2013-12-19 14:00:00,29.71,29.75,29.68,29.72,24900.0,21.064,21.0924,21.0428,21.0711,24900.0
2013-12-19 14:30:00,29.71,29.76,29.69,29.73,28900.0,21.064,21.0995,21.0499,21.0782,28900.0
2013-12-19 15:00:00,29.72,29.8,29.69,29.71,35500.0,21.0711,21.1278,21.0499,21.064,35500.0
2013-12-19 15:30:00,29.7,29.75,29.68,29.71,104000.0,21.0569,21.0924,21.0428,21.064,104000.0
2013-12-20 09:30:00,29.89,30.19,29.71,29.79,230800.0,21.1916,21.4043,21.064,21.1208,230800.0
2013-12-20 10:00:00,29.75,29.93,29.7,29.87,19400.0,21.0924,21.22,21.0569,21.1775,19400.0
2013-12-20 10:30:00,29.87,29.89,29.8,29.85,11100.0,21.1775,21.1916,21.1278,21.1633,11100.0
2013-12-20 11:00:00,29.81,29.94,29.79,29.9,17600.0,21.1349,21.2271,21.1208,21.1987,17600.0
2013-12-20 11:30:00,29.92,30.05,29.91,30.04,51700.0,21.2129,21.3051,21.2058,21.298,51700.0
2013-12-20 12:00:00,30.04,30.12,30.02,30.11,20500.0,21.298,21.3547,21.2838,21.3476,20500.0
2013-12-20 12:30:00,30.1,30.19,30.1,30.18,28100.0,21.3405,21.4043,21.3405,21.3973,28100.0
2013-12-20 13:00:00,30.17,30.21,30.14,30.15,27500.0,21.3902,21.4185,21.3689,21.376,27500.0
2013-12-20 13:30:00,30.15,30.17,30.14,30.16,29900.0,21.376,21.3902,21.3689,21.3831,29900.0
2013-12-20 14:00:00,30.16,30.19,30.14,30.16,27300.0,21.3831,21.4043,21.3689,21.3831,27300.0
2013-12-20 14:30:00,30.16,30.17,30.15,30.16,30000.0,21.3831,21.3902,21.376,21.3831,30000.0
2013-12-20 15:00:00,30.16,30.24,30.15,30.24,42900.0,21.3831,21.4398,21.376,21.4398,42900.0
2013-12-20 15:30:00,30.24,30.29,30.08,30.11,146000.0,21.4398,21.4752,21.3264,21.3476,146000.0
2013-12-23 09:30:00,30.22,30.45,30.11,30.3,16900.0,21.4256,21.5887,21.3476,21.4823,16900.0
2013-12-23 10:00:00,30.27,30.42,30.23,30.36,29200.0,21.4611,21.5674,21.4327,21.5249,29200.0
2013-12-23 10:30:00,30.36,30.39,30.3,30.38,17500.0,21.5249,21.5461,21.4823,21.5391,17500.0
2013-12-23 11:00:00,30.36,30.36,30.25,30.3,25600.0,21.5249,21.5249,21.4469,21.4823,25600.0
2013-12-23 11:30:00,30.32,30.42,30.3,30.4,12800.0,21.4965,21.5674,21.4823,21.5532,12800.0
2013-12-23 12:00:00,30.41,30.43,30.38,30.41,10000.0,21.5603,21.5745,21.5391,21.5603,10000.0
2013-12-23 12:30:00,30.4,30.49,30.37,30.46,14800.0,21.5532,21.617,21.532,21.5958,14800.0
2013-12-23 13:00:00,30.46,30.59,30.45,30.58,20300.0,21.5958,21.6879,21.5887,21.6809,20300.0
2013-12-23 13:30:00,30.58,30.62,30.54,30.56,18700.0,21.6809,21.7092,21.6525,21.6667,18700.0
2013-12-23 14:00:00,30.55,30.57,30.5,30.57,18300.0,21.6596,21.6738,21.6241,21.6738,18300.0
2013-12-23 14:30:00,30.57,30.58,30.53,30.57,21600.0,21.6738,21.6809,21.6454,21.6738,21600.0
2013-12-23 15:00:00,30.58,30.66,30.58,30.59,31000.0,21.6809,21.7376,21.6809,21.6879,31000.0
2013-12-23 15:30:00,30.59,30.66,30.55,30.62,89200.0,21.6879,21.7376,21.6596,21.7092,89200.0
2013-12-24 09:30:00,30.62,30.84,30.43,30.79,15300.0,21.7092,21.8652,21.5745,21.8297,15300.0
2013-12-24 10:00:00,30.8,30.93,30.77,30.89,16600.0,21.8368,21.929,21.8156,21.9006,16600.0
2013-12-24 10:30:00,30.89,30.94,30.75,30.83,10400.0,21.9006,21.9361,21.8014,21.8581,10400.0
2013-12-24 11:00:00,30.79,30.86,30.75,30.86,13600.0,21.8297,21.8794,21.8014,21.8794,13600.0
2013-12-24 11:30:00,30.86,30.91,30.73,30.78,12700.0,21.8794,21.9148,21.7872,21.8226,12700.0
2013-12-24 12:00:00,30.77,30.8,30.73,30.75,17500.0,21.8156,21.8368,21.7872,21.8014,17500.0
2013-12-24 12:30:00,30.75,30.79,30.69,30.7,35500.0,21.8014,21.8297,21.7588,21.7659,35500.0
2013-12-26 09:30:00,30.87,30.93,30.56,30.77,15600.0,21.8865,21.929,21.6667,21.8156,15600.0
2013-12-26 10:00:00,30.84,30.93,30.78,30.9,9000.0,21.8652,21.929,21.8226,21.9077,9000.0
2013-12-26 10:30:00,30.88,30.88,30.76,30.8,10100.0,21.8935,21.8935,21.8085,21.8368,10100.0
2013-12-26 11:00:00,30.8,30.88,30.74,30.78,16400.0,21.8368,21.8935,21.7943,21.8226,16400.0
2013-12-26 11:30:00,30.79,30.82,30.74,30.76,11700.0,21.8297,21.851,21.7943,21.8085,11700.0
2013-12-26 12:00:00,30.79,30.82,30.72,30.76,12700.0,21.8297,21.851,21.7801,21.8085,12700.0
2013-12-26 12:30:00,30.76,30.9,30.76,30.86,41500.0,21.8085,21.9077,21.8085,21.8794,41500.0
2013-12-26 13:00:00,30.86,30.9,30.77,30.9,36500.0,21.8794,21.9077,21.8156,21.9077,36500.0
2013-12-26 13:30:00,30.9,30.91,30.82,30.85,19400.0,21.9077,21.9148,21.851,21.8723,19400.0
2013-12-26 14:00:00,30.86,30.88,30.77,30.79,14300.0,21.8794,21.8935,21.8156,21.8297,14300.0
2013-12-26 14:30:00,30.79,30.79,30.73,30.77,18100.0,21.8297,21.8297,21.7872,21.8156,18100.0
2013-12-26 15:00:00,30.76,30.81,30.75,30.79,20800.0,21.8085,21.8439,21.8014,21.8297,20800.0
2013-12-26 15:30:00,30.79,30.82,30.73,30.73,82700.0,21.8297,21.851,21.7872,21.7872,82700.0
2013-12-27 09:30:00,30.88,30.99,30.73,30.98,25200.0,21.8935,21.9715,21.7872,21.9644,25200.0
2013-12-27 10:00:00,30.96,31.0,30.69,30.72,31500.0,21.9503,21.9786,21.7588,21.7801,31500.0
2013-12-27 10:30:00,30.73,30.88,30.71,30.85,26000.0,21.7872,21.8935,21.773,21.8723,26000.0
2013-12-27 11:00:00,30.88,30.96,30.83,30.85,21300.0,21.8935,21.9503,21.8581,21.8723,21300.0
2013-12-27 11:30:00,30.85,30.91,30.79,30.88,10500.0,21.8723,21.9148,21.8297,21.8935,10500.0
2013-12-27 12:00:00,30.86,30.88,30.83,30.83,7100.0,21.8794,21.8935,21.8581,21.8581,7100.0
2013-12-27 12:30:00,30.85,30.86,30.83,30.84,6400.0,21.8723,21.8794,21.8581,21.8652,6400.0
2013-12-27 13:00:00,30.84,30.89,30.84,30.85,7500.0,21.8652,21.9006,21.8652,21.8723,7500.0
2013-12-27 13:30:00,30.85,30.85,30.77,30.8,14700.0,21.8723,21.8723,21.8156,21.8368,14700.0
2013-12-27 14:00:00,30.8,30.85,30.78,30.85,13400.0,21.8368,21.8723,21.8226,21.8723,13400.0
2013-12-27 14:30:00,30.85,30.89,30.83,30.86,27400.0,21.8723,21.9006,21.8581,21.8794,27400.0
2013-12-27 15:00:00,30.86,30.91,30.86,30.91,25200.0,21.8794,21.9148,21.8794,21.9148,25200.0
2013-12-27 15:30:00,30.92,30.92,30.83,30.86,69000.0,21.9219,21.9219,21.8581,21.8794,69000.0
2013-12-30 09:30:00,30.82,30.98,30.68,30.78,22600.0,21.851,21.9644,21.7517,21.8226,22600.0
2013-12-30 10:00:00,30.78,30.84,30.74,30.79,15600.0,21.8226,21.8652,21.7943,21.8297,15600.0
2013-12-30 10:30:00,30.81,30.9,30.79,30.84,16600.0,21.8439,21.9077,21.8297,21.8652,16600.0
2013-12-30 11:00:00,30.83,30.85,30.77,30.84,52400.0,21.8581,21.8723,21.8156,21.8652,52400.0
2013-12-30 11:30:00,30.82,30.95,30.81,30.92,13900.0,21.851,21.9432,21.8439,21.9219,13900.0
2013-12-30 12:00:00,30.94,30.96,30.85,30.89,10800.0,21.9361,21.9503,21.8723,21.9006,10800.0
2013-12-30 12:30:00,30.89,30.95,30.88,30.95,20400.0,21.9006,21.9432,21.8935,21.9432,20400.0
2013-12-30 13:00:00,30.93,30.97,30.88,30.88,14000.0,21.929,21.9574,21.8935,21.8935,14000.0
2013-12-30 13:30:00,30.89,30.89,30.81,30.81,10200.0,21.9006,21.9006,21.8439,21.8439,10200.0
2013-12-30 14:00:00,30.8,30.81,30.75,30.79,21100.0,21.8368,21.8439,21.8014,21.8297,21100.0
2013-12-30 14:30:00,30.79,30.82,30.78,30.8,14700.0,21.8297,21.851,21.8226,21.8368,14700.0
2013-12-30 15:00:00,30.81,30.86,30.81,30.83,34100.0,21.8439,21.8794,21.8439,21.8581,34100.0
2013-12-30 15:30:00,30.83,30.83,30.78,30.79,77600.0,21.8581,21.8581,21.8226,21.8297,77600.0
2013-12-31 09:30:00,30.9,30.94,30.65,30.89,23100.0,21.9077,21.9361,21.7305,21.9006,23100.0
2013-12-31 10:00:00,30.93,31.1,30.91,31.07,55300.0,21.929,22.0495,21.9148,22.0283,55300.0
2013-12-31 10:30:00,31.08,31.11,31.05,31.1,29700.0,22.0353,22.0566,22.0141,22.0495,29700.0
2013-12-31 11:00:00,31.1,31.15,31.09,31.13,55600.0,22.0495,22.085,22.0424,22.0708,55600.0
2013-12-31 11:30:00,31.13,31.16,31.03,31.04,51000.0,22.0708,22.0921,21.9999,22.007,51000.0
2013-12-31 12:00:00,31.04,31.07,31.01,31.05,49700.0,22.007,22.0283,21.9857,22.0141,49700.0
2013-12-31 12:30:00,31.04,31.14,31.04,31.14,25700.0,22.007,22.0779,22.007,22.0779,25700.0
2013-12-31 13:00:00,31.13,31.2,31.13,31.16,46400.0,22.0708,22.1204,22.0708,22.0921,46400.0
2013-12-31 13:30:00,31.15,31.19,31.14,31.17,35600.0,22.085,22.1133,22.0779,22.0992,35600.0
2013-12-31 14:00:00,31.17,31.24,31.17,31.2,37600.0,22.0992,22.1488,22.0992,22.1204,37600.0
2013-12-31 14:30:00,31.19,31.32,31.19,31.22,52400.0,22.1133,22.2055,22.1133,22.1346,52400.0
2013-12-31 15:00:00,31.22,31.22,31.12,31.15,77200.0,22.1346,22.1346,22.0637,22.085,77200.0
2013-12-31 15:30:00,31.16,31.31,31.15,31.18,143900.0,22.0921,22.1984,22.085,22.1062,143900.0
2014-01-02 09:30:00,31.04,31.04,30.63,30.98,48500.0,22.007,22.007,21.7163,21.9644,48500.0
2014-01-02 10:00:00,30.98,30.98,30.76,30.8,32700.0,21.9644,21.9644,21.8085,21.8368,32700.0
2014-01-02 10:30:00,30.77,30.88,30.69,30.77,24000.0,21.8156,21.8935,21.7588,21.8156,24000.0
2014-01-02 11:00:00,30.76,30.77,30.64,30.71,22600.0,21.8085,21.8156,21.7234,21.773,22600.0
2014-01-02 11:30:00,30.68,30.72,30.58,30.72,76200.0,21.7517,21.7801,21.6809,21.7801,76200.0
2014-01-02 12:00:00,30.72,30.8,30.56,30.59,105900.0,21.7801,21.8368,21.6667,21.6879,105900.0
2014-01-02 12:30:00,30.59,30.63,30.54,30.63,13400.0,21.6879,21.7163,21.6525,21.7163,13400.0
2014-01-02 13:00:00,30.62,30.66,30.59,30.64,33900.0,21.7092,21.7376,21.6879,21.7234,33900.0
2014-01-02 13:30:00,30.64,30.68,30.58,30.67,22600.0,21.7234,21.7517,21.6809,21.7447,22600.0
2014-01-02 14:00:00,30.67,30.74,30.65,30.67,68200.0,21.7447,21.7943,21.7305,21.7447,68200.0
2014-01-02 14:30:00,30.66,30.79,30.66,30.7,19600.0,21.7376,21.8297,21.7376,21.7659,19600.0
2014-01-02 15:00:00,30.69,30.82,30.69,30.78,45700.0,21.7588,21.851,21.7588,21.8226,45700.0
2014-01-02 15:30:00,30.79,30.81,30.64,30.65,162900.0,21.8297,21.8439,21.7234,21.7305,162900.0
2014-01-03 09:30:00,30.63,30.87,30.52,30.77,32400.0,21.7163,21.8865,21.6383,21.8156,32400.0
2014-01-03 10:00:00,30.78,30.8,30.68,30.72,25000.0,21.8226,21.8368,21.7517,21.7801,25000.0
2014-01-03 10:30:00,30.71,30.76,30.64,30.72,24000.0,21.773,21.8085,21.7234,21.7801,24000.0
2014-01-03 11:00:00,30.75,30.77,30.6,30.6,23900.0,21.8014,21.8156,21.695,21.695,23900.0
2014-01-03 11:30:00,30.61,30.67,30.61,30.61,22800.0,21.7021,21.7447,21.7021,21.7021,22800.0
2014-01-03 12:00:00,30.61,30.61,30.52,30.6,7500.0,21.7021,21.7021,21.6383,21.695,7500.0
2014-01-03 12:30:00,30.61,30.63,30.54,30.54,11300.0,21.7021,21.7163,21.6525,21.6525,11300.0
2014-01-03 13:00:00,30.57,30.58,30.49,30.5,20200.0,21.6738,21.6809,21.617,21.6241,20200.0
2014-01-03 13:30:00,30.51,30.51,30.44,30.45,18500.0,21.6312,21.6312,21.5816,21.5887,18500.0
2014-01-03 14:00:00,30.45,30.47,30.38,30.41,31300.0,21.5887,21.6029,21.5391,21.5603,31300.0
2014-01-03 14:30:00,30.4,30.5,30.37,30.46,28400.0,21.5532,21.6241,21.532,21.5958,28400.0
2014-01-03 15:00:00,30.45,30.51,30.43,30.48,31100.0,21.5887,21.6312,21.5745,21.61,31100.0
2014-01-03 15:30:00,30.49,30.51,30.39,30.46,150100.0,21.617,21.6312,21.5461,21.5958,150100.0
2014-01-06 09:30:00,30.49,30.69,30.38,30.59,42100.0,21.617,21.7588,21.5391,21.6879,42100.0
2014-01-06 10:00:00,30.58,30.88,30.53,30.73,33900.0,21.6809,21.8935,21.6454,21.7872,33900.0
2014-01-06 10:30:00,30.72,30.72,30.54,30.54,23400.0,21.7801,21.7801,21.6525,21.6525,23400.0
2014-01-06 11:00:00,30.53,30.6,30.42,30.47,36800.0,21.6454,21.695,21.5674,21.6029,36800.0
2014-01-06 11:30:00,30.47,30.48,30.38,30.42,16300.0,21.6029,21.61,21.5391,21.5674,16300.0
2014-01-06 12:00:00,30.43,30.48,30.4,30.4,20600.0,21.5745,21.61,21.5532,21.5532,20600.0
2014-01-06 12:30:00,30.4,30.42,30.33,30.37,8900.0,21.5532,21.5674,21.5036,21.532,8900.0
2014-01-06 13:00:00,30.37,30.37,30.27,30.3,12300.0,21.532,21.532,21.4611,21.4823,12300.0
2014-01-06 13:30:00,30.32,30.38,30.28,30.33,12500.0,21.4965,21.5391,21.4682,21.5036,12500.0
2014-01-06 14:00:00,30.34,30.35,30.28,30.29,18300.0,21.5107,21.5178,21.4682,21.4752,18300.0
2014-01-06 14:30:00,30.28,30.29,30.25,30.25,35300.0,21.4682,21.4752,21.4469,21.4469,35300.0
2014-01-06 15:00:00,30.25,30.3,30.16,30.28,43000.0,21.4469,21.4823,21.3831,21.4682,43000.0
2014-01-06 15:30:00,30.28,30.34,30.23,30.27,90100.0,21.4682,21.5107,21.4327,21.4611,90100.0
2014-01-07 09:30:00,30.45,30.58,30.18,30.49,22700.0,21.5887,21.6809,21.3973,21.617,22700.0
2014-01-07 10:00:00,30.52,30.72,30.48,30.7,24900.0,21.6383,21.7801,21.61,21.7659,24900.0
2014-01-07 10:30:00,30.7,30.83,30.63,30.66,31700.0,21.7659,21.8581,21.7163,21.7376,31700.0
2014-01-07 11:00:00,30.65,30.65,30.56,30.56,8800.0,21.7305,21.7305,21.6667,21.6667,8800.0
2014-01-07 11:30:00,30.55,30.6,30.49,30.49,11300.0,21.6596,21.695,21.617,21.617,11300.0
2014-01-07 12:00:00,30.47,30.55,30.45,30.47,9500.0,21.6029,21.6596,21.5887,21.6029,9500.0
2014-01-07 12:30:00,30.45,30.46,30.3,30.35,28300.0,21.5887,21.5958,21.4823,21.5178,28300.0
2014-01-07 13:00:00,30.34,30.37,30.29,30.35,15600.0,21.5107,21.532,21.4752,21.5178,15600.0
2014-01-07 13:30:00,30.37,30.37,30.22,30.22,19400.0,21.532,21.532,21.4256,21.4256,19400.0
2014-01-07 14:00:00,30.22,30.32,30.18,30.31,40100.0,21.4256,21.4965,21.3973,21.4894,40100.0
2014-01-07 14:30:00,30.32,30.35,30.31,30.34,20200.0,21.4965,21.5178,21.4894,21.5107,20200.0
2014-01-07 15:00:00,30.33,30.38,30.33,30.37,30600.0,21.5036,21.5391,21.5036,21.532,30600.0
2014-01-07 15:30:00,30.37,30.41,30.3,30.36,119200.0,21.532,21.5603,21.4823,21.5249,119200.0
2014-01-08 09:30:00,30.44,30.57,30.27,30.36,63600.0,21.5816,21.6738,21.4611,21.5249,63600.0
2014-01-08 10:00:00,30.36,30.54,30.34,30.47,57900.0,21.5249,21.6525,21.5107,21.6029,57900.0
2014-01-08 10:30:00,30.46,30.59,30.38,30.59,35500.0,21.5958,21.6879,21.5391,21.6879,35500.0
2014-01-08 11:00:00,30.59,30.59,30.44,30.49,32500.0,21.6879,21.6879,21.5816,21.617,32500.0
2014-01-08 11:30:00,30.51,30.63,30.51,30.62,13600.0,21.6312,21.7163,21.6312,21.7092,13600.0
2014-01-08 12:00:00,30.61,30.69,30.61,30.65,16100.0,21.7021,21.7588,21.7021,21.7305,16100.0
2014-01-08 12:30:00,30.66,30.66,30.54,30.58,26900.0,21.7376,21.7376,21.6525,21.6809,26900.0
2014-01-08 13:00:00,30.57,30.63,30.52,30.61,31000.0,21.6738,21.7163,21.6383,21.7021,31000.0
2014-01-08 13:30:00,30.61,30.73,30.61,30.72,19800.0,21.7021,21.7872,21.7021,21.7801,19800.0
2014-01-08 14:00:00,30.71,30.74,30.56,30.57,26600.0,21.773,21.7943,21.6667,21.6738,26600.0
2014-01-08 14:30:00,30.57,30.59,30.49,30.54,47500.0,21.6738,21.6879,21.617,21.6525,47500.0
2014-01-08 15:00:00,30.56,30.59,30.5,30.52,30600.0,21.6667,21.6879,21.6241,21.6383,30600.0
2014-01-08 15:30:00,30.52,30.61,30.52,30.6,87000.0,21.6383,21.7021,21.6383,21.695,87000.0
2014-01-09 09:30:00,30.76,30.96,30.73,30.95,45600.0,21.8085,21.9503,21.7872,21.9432,45600.0
2014-01-09 10:00:00,30.95,30.95,30.81,30.86,47700.0,21.9432,21.9432,21.8439,21.8794,47700.0
2014-01-09 10:30:00,30.86,30.9,30.65,30.7,83100.0,21.8794,21.9077,21.7305,21.7659,83100.0
2014-01-09 11:00:00,30.69,30.7,30.52,30.63,203300.0,21.7588,21.7659,21.6383,21.7163,203300.0
2014-01-09 11:30:00,30.65,30.77,30.56,30.69,39300.0,21.7305,21.8156,21.6667,21.7588,39300.0
2014-01-09 12:00:00,30.7,30.78,30.67,30.78,9300.0,21.7659,21.8226,21.7447,21.8226,9300.0
2014-01-09 12:30:00,30.8,30.92,30.79,30.82,11700.0,21.8368,21.9219,21.8297,21.851,11700.0
2014-01-09 13:00:00,30.82,30.83,30.72,30.78,13900.0,21.851,21.8581,21.7801,21.8226,13900.0
2014-01-09 13:30:00,30.79,30.79,30.65,30.73,42900.0,21.8297,21.8297,21.7305,21.7872,42900.0
2014-01-09 14:00:00,30.73,30.73,30.65,30.69,35800.0,21.7872,21.7872,21.7305,21.7588,35800.0
2014-01-09 14:30:00,30.7,30.79,30.67,30.78,30900.0,21.7659,21.8297,21.7447,21.8226,30900.0
2014-01-09 15:00:00,30.77,30.8,30.74,30.77,26300.0,21.8156,21.8368,21.7943,21.8156,26300.0
2014-01-09 15:30:00,30.77,30.81,30.71,30.81,104600.0,21.8156,21.8439,21.773,21.8439,104600.0
2014-01-10 09:30:00,30.89,30.89,30.5,30.78,37500.0,21.9006,21.9006,21.6241,21.8226,37500.0
2014-01-10 10:00:00,30.77,30.84,30.6,30.71,29700.0,21.8156,21.8652,21.695,21.773,29700.0
2014-01-10 10:30:00,30.7,30.77,30.6,30.77,10000.0,21.7659,21.8156,21.695,21.8156,10000.0
2014-01-10 11:00:00,30.76,30.76,30.66,30.72,15800.0,21.8085,21.8085,21.7376,21.7801,15800.0
2014-01-10 11:30:00,30.72,30.72,30.58,30.65,15800.0,21.7801,21.7801,21.6809,21.7305,15800.0
2014-01-10 12:00:00,30.64,30.73,30.61,30.72,9600.0,21.7234,21.7872,21.7021,21.7801,9600.0
2014-01-10 12:30:00,30.69,30.83,30.69,30.71,10500.0,21.7588,21.8581,21.7588,21.773,10500.0
2014-01-10 13:00:00,30.7,30.73,30.69,30.7,6100.0,21.7659,21.7872,21.7588,21.7659,6100.0
2014-01-10 13:30:00,30.7,30.75,30.69,30.71,16700.0,21.7659,21.8014,21.7588,21.773,16700.0
2014-01-10 14:00:00,30.71,30.72,30.69,30.69,22000.0,21.773,21.7801,21.7588,21.7588,22000.0
2014-01-10 14:30:00,30.69,30.72,30.66,30.68,25400.0,21.7588,21.7801,21.7376,21.7517,25400.0
2014-01-10 15:00:00,30.69,30.76,30.68,30.74,24900.0,21.7588,21.8085,21.7517,21.7943,24900.0
2014-01-10 15:30:00,30.75,30.82,30.74,30.81,61800.0,21.8014,21.851,21.7943,21.8439,61800.0
2014-01-13 09:30:00,30.72,30.87,30.6,30.63,38500.0,21.7801,21.8865,21.695,21.7163,38500.0
2014-01-13 10:00:00,30.63,30.65,30.54,30.6,16600.0,21.7163,21.7305,21.6525,21.695,16600.0
2014-01-13 10:30:00,30.61,30.74,30.61,30.69,21200.0,21.7021,21.7943,21.7021,21.7588,21200.0
2014-01-13 11:00:00,30.68,30.68,30.6,30.66,27900.0,21.7517,21.7517,21.695,21.7376,27900.0
2014-01-13 11:30:00,30.66,30.71,30.54,30.58,90300.0,21.7376,21.773,21.6525,21.6809,90300.0
2014-01-13 12:00:00,30.58,30.68,30.56,30.67,86400.0,21.6809,21.7517,21.6667,21.7447,86400.0
2014-01-13 12:30:00,30.66,30.7,30.63,30.67,17200.0,21.7376,21.7659,21.7163,21.7447,17200.0
2014-01-13 13:00:00,30.66,30.66,30.56,30.65,9600.0,21.7376,21.7376,21.6667,21.7305,9600.0
2014-01-13 13:30:00,30.63,30.63,30.5,30.56,26800.0,21.7163,21.7163,21.6241,21.6667,26800.0
2014-01-13 14:00:00,30.56,30.58,30.44,30.45,29000.0,21.6667,21.6809,21.5816,21.5887,29000.0
2014-01-13 14:30:00,30.45,30.48,30.34,30.38,49100.0,21.5887,21.61,21.5107,21.5391,49100.0
2014-01-13 15:00:00,30.38,30.39,30.24,30.35,70900.0,21.5391,21.5461,21.4398,21.5178,70900.0
2014-01-13 15:30:00,30.35,30.43,30.21,30.43,92100.0,21.5178,21.5745,21.4185,21.5745,92100.0
2014-01-14 09:30:00,30.57,30.59,30.28,30.32,47400.0,21.6738,21.6879,21.4682,21.4965,47400.0
2014-01-14 10:00:00,30.32,30.39,30.16,30.26,49000.0,21.4965,21.5461,21.3831,21.454,49000.0
2014-01-14 10:30:00,30.25,30.27,30.18,30.22,49200.0,21.4469,21.4611,21.3973,21.4256,49200.0
2014-01-14 11:00:00,30.22,30.35,30.22,30.29,25300.0,21.4256,21.5178,21.4256,21.4752,25300.0
2014-01-14 11:30:00,30.29,30.46,30.29,30.45,51200.0,21.4752,21.5958,21.4752,21.5887,51200.0
2014-01-14 12:00:00,30.47,30.52,30.42,30.45,33400.0,21.6029,21.6383,21.5674,21.5887,33400.0
2014-01-14 12:30:00,30.45,30.46,30.41,30.45,14500.0,21.5887,21.5958,21.5603,21.5887,14500.0
2014-01-14 13:00:00,30.45,30.45,30.37,30.38,8900.0,21.5887,21.5887,21.532,21.5391,8900.0
2014-01-14 13:30:00,30.39,30.4,30.33,30.33,9300.0,21.5461,21.5532,21.5036,21.5036,9300.0
2014-01-14 14:00:00,30.35,30.38,30.29,30.33,10800.0,21.5178,21.5391,21.4752,21.5036,10800.0
2014-01-14 14:30:00,30.32,30.44,30.32,30.43,41200.0,21.4965,21.5816,21.4965,21.5745,41200.0
2014-01-14 15:00:00,30.43,30.5,30.42,30.5,72900.0,21.5745,21.6241,21.5674,21.6241,72900.0
2014-01-14 15:30:00,30.49,30.53,30.42,30.47,79400.0,21.617,21.6454,21.5674,21.6029,79400.0
2014-01-15 09:30:00,30.55,30.79,30.46,30.68,45000.0,21.6596,21.8297,21.5958,21.7517,45000.0
2014-01-15 10:00:00,30.75,30.87,30.7,30.84,21700.0,21.8014,21.8865,21.7659,21.8652,21700.0
2014-01-15 10:30:00,30.83,30.86,30.69,30.73,11700.0,21.8581,21.8794,21.7588,21.7872,11700.0
2014-01-15 11:00:00,30.73,30.8,30.71,30.75,148200.0,21.7872,21.8368,21.773,21.8014,148200.0
2014-01-15 11:30:00,30.77,30.79,30.75,30.78,8200.0,21.8156,21.8297,21.8014,21.8226,8200.0
2014-01-15 12:00:00,30.79,30.79,30.73,30.78,13300.0,21.8297,21.8297,21.7872,21.8226,13300.0
2014-01-15 12:30:00,30.77,30.77,30.67,30.73,8900.0,21.8156,21.8156,21.7447,21.7872,8900.0
2014-01-15 13:00:00,30.72,30.74,30.67,30.7,17000.0,21.7801,21.7943,21.7447,21.7659,17000.0
2014-01-15 13:30:00,30.69,30.81,30.69,30.8,29400.0,21.7588,21.8439,21.7588,21.8368,29400.0
2014-01-15 14:00:00,30.8,30.83,30.78,30.78,15500.0,21.8368,21.8581,21.8226,21.8226,15500.0
2014-01-15 14:30:00,30.8,30.88,30.72,30.87,21800.0,21.8368,21.8935,21.7801,21.8865,21800.0
2014-01-15 15:00:00,30.88,30.88,30.79,30.81,25800.0,21.8935,21.8935,21.8297,21.8439,25800.0
2014-01-15 15:30:00,30.82,30.85,30.71,30.72,60200.0,21.851,21.8723,21.773,21.7801,60200.0
2014-01-16 09:30:00,30.71,30.76,30.3,30.63,21600.0,21.773,21.8085,21.4823,21.7163,21600.0
2014-01-16 10:00:00,30.59,30.67,30.56,30.61,19200.0,21.6879,21.7447,21.6667,21.7021,19200.0
2014-01-16 10:30:00,30.61,30.61,30.5,30.54,18300.0,21.7021,21.7021,21.6241,21.6525,18300.0
2014-01-16 11:00:00,30.53,30.59,30.48,30.57,33300.0,21.6454,21.6879,21.61,21.6738,33300.0
2014-01-16 11:30:00,30.55,30.64,30.53,30.58,8700.0,21.6596,21.7234,21.6454,21.6809,8700.0
2014-01-16 12:00:00,30.59,30.62,30.51,30.59,14800.0,21.6879,21.7092,21.6312,21.6879,14800.0
2014-01-16 12:30:00,30.6,30.62,30.54,30.54,7200.0,21.695,21.7092,21.6525,21.6525,7200.0
2014-01-16 13:00:00,30.53,30.58,30.44,30.49,15000.0,21.6454,21.6809,21.5816,21.617,15000.0
2014-01-16 13:30:00,30.48,30.56,30.43,30.5,55700.0,21.61,21.6667,21.5745,21.6241,55700.0
2014-01-16 14:00:00,30.53,30.56,30.49,30.5,15600.0,21.6454,21.6667,21.617,21.6241,15600.0
2014-01-16 14:30:00,30.5,30.59,30.48,30.57,17100.0,21.6241,21.6879,21.61,21.6738,17100.0
2014-01-16 15:00:00,30.57,30.62,30.56,30.62,27300.0,21.6738,21.7092,21.6667,21.7092,27300.0
2014-01-16 15:30:00,30.62,30.67,30.59,30.62,228200.0,21.7092,21.7447,21.6879,21.7092,228200.0
2014-01-17 09:30:00,30.79,31.5,30.79,31.14,81300.0,21.8297,22.3331,21.8297,22.0779,81300.0
2014-01-17 10:00:00,31.19,31.26,31.1,31.21,31700.0,22.1133,22.163,22.0495,22.1275,31700.0
2014-01-17 10:30:00,31.21,31.24,31.08,31.13,22300.0,22.1275,22.1488,22.0353,22.0708,22300.0
2014-01-17 11:00:00,31.15,31.18,31.01,31.16,35300.0,22.085,22.1062,21.9857,22.0921,35300.0
2014-01-17 11:30:00,31.18,31.26,31.15,31.21,21200.0,22.1062,22.163,22.085,22.1275,21200.0
2014-01-17 12:00:00,31.24,31.41,31.24,31.38,20300.0,22.1488,22.2693,22.1488,22.248,20300.0
2014-01-17 12:30:00,31.41,31.93,31.35,31.69,96800.0,22.2693,22.638,22.2268,22.4678,96800.0
2014-01-17 13:00:00,31.67,31.79,31.61,31.76,33200.0,22.4536,22.5387,22.4111,22.5175,33200.0
2014-01-17 13:30:00,31.77,32.01,31.75,31.99,32900.0,22.5245,22.6947,22.5104,22.6805,32900.0
2014-01-17 14:00:00,32.01,32.05,31.9,32.05,24600.0,22.6947,22.7231,22.6167,22.7231,24600.0
2014-01-17 14:30:00,32.04,32.22,31.95,32.06,114500.0,22.716,22.8436,22.6522,22.7302,114500.0
2014-01-17 15:00:00,32.07,32.1,31.8,31.83,186800.0,22.7372,22.7585,22.5458,22.5671,186800.0
2014-01-17 15:30:00,31.83,31.9,31.69,31.75,414800.0,22.5671,22.6167,22.4678,22.5104,414800.0
2014-01-21 09:30:00,32.12,32.67,31.66,32.2,148300.0,22.7727,23.1626,22.4466,22.8294,148300.0
2014-01-21 10:00:00,32.21,32.26,31.88,32.22,73700.0,22.8365,22.872,22.6025,22.8436,73700.0
2014-01-21 10:30:00,32.19,32.2,32.05,32.12,56200.0,22.8223,22.8294,22.7231,22.7727,56200.0
2014-01-21 11:00:00,32.14,32.18,31.99,32.04,36700.0,22.7869,22.8152,22.6805,22.716,36700.0
2014-01-21 11:30:00,32.04,32.12,32.0,32.04,25600.0,22.716,22.7727,22.6876,22.716,25600.0
2014-01-21 12:00:00,32.06,32.11,32.02,32.02,27500.0,22.7302,22.7656,22.7018,22.7018,27500.0
2014-01-21 12:30:00,32.03,32.08,32.02,32.04,31600.0,22.7089,22.7443,22.7018,22.716,31600.0
2014-01-21 13:00:00,32.04,32.09,32.04,32.04,33100.0,22.716,22.7514,22.716,22.716,33100.0
2014-01-21 13:30:00,32.05,32.06,31.99,32.02,63500.0,22.7231,22.7302,22.6805,22.7018,63500.0
2014-01-21 14:00:00,32.01,32.13,31.99,32.09,33600.0,22.6947,22.7798,22.6805,22.7514,33600.0
2014-01-21 14:30:00,32.09,32.1,32.03,32.05,24100.0,22.7514,22.7585,22.7089,22.7231,24100.0
2014-01-21 15:00:00,32.05,32.12,32.0,32.02,59300.0,22.7231,22.7727,22.6876,22.7018,59300.0
2014-01-21 15:30:00,32.02,32.08,31.98,32.04,178800.0,22.7018,22.7443,22.6734,22.716,178800.0
2014-01-22 09:30:00,32.15,32.17,31.96,32.16,42400.0,22.794,22.8081,22.6593,22.8011,42400.0
2014-01-22 10:00:00,32.16,32.22,32.1,32.2,31200.0,22.8011,22.8436,22.7585,22.8294,31200.0
2014-01-22 10:30:00,32.19,32.2,31.98,32.0,77100.0,22.8223,22.8294,22.6734,22.6876,77100.0
2014-01-22 11:00:00,32.0,32.07,31.99,32.05,19600.0,22.6876,22.7372,22.6805,22.7231,19600.0
2014-01-22 11:30:00,32.05,32.1,32.01,32.09,28900.0,22.7231,22.7585,22.6947,22.7514,28900.0
2014-01-22 12:00:00,32.07,32.18,32.05,32.11,23600.0,22.7372,22.8152,22.7231,22.7656,23600.0
2014-01-22 12:30:00,32.12,32.14,32.07,32.07,12700.0,22.7727,22.7869,22.7372,22.7372,12700.0
2014-01-22 13:00:00,32.08,32.11,32.04,32.07,16800.0,22.7443,22.7656,22.716,22.7372,16800.0
2014-01-22 13:30:00,32.07,32.08,32.05,32.08,21500.0,22.7372,22.7443,22.7231,22.7443,21500.0
2014-01-22 14:00:00,32.07,32.13,32.06,32.1,20000.0,22.7372,22.7798,22.7302,22.7585,20000.0
2014-01-22 14:30:00,32.1,32.15,32.08,32.14,34000.0,22.7585,22.794,22.7443,22.7869,34000.0
2014-01-22 15:00:00,32.13,32.13,32.08,32.09,46000.0,22.7798,22.7798,22.7443,22.7514,46000.0
2014-01-22 15:30:00,32.09,32.17,32.0,32.05,234500.0,22.7514,22.8081,22.6876,22.7231,234500.0
2014-01-23 09:30:00,31.92,31.92,31.57,31.65,45400.0,22.6309,22.6309,22.3827,22.4395,45400.0
2014-01-23 10:00:00,31.6,31.67,31.47,31.63,39500.0,22.404,22.4536,22.3118,22.4253,39500.0
2014-01-23 10:30:00,31.6,31.69,31.55,31.55,22700.0,22.404,22.4678,22.3686,22.3686,22700.0
2014-01-23 11:00:00,31.55,31.6,31.45,31.51,27600.0,22.3686,22.404,22.2977,22.3402,27600.0
2014-01-23 11:30:00,31.49,31.52,31.45,31.51,8700.0,22.326,22.3473,22.2977,22.3402,8700.0
2014-01-23 12:00:00,31.51,31.52,31.39,31.48,16200.0,22.3402,22.3473,22.2551,22.3189,16200.0
2014-01-23 12:30:00,31.46,31.56,31.44,31.45,15800.0,22.3048,22.3757,22.2906,22.2977,15800.0
2014-01-23 13:00:00,31.48,31.5,31.42,31.46,15800.0,22.3189,22.3331,22.2764,22.3048,15800.0
2014-01-23 13:30:00,31.46,31.49,31.35,31.4,18900.0,22.3048,22.326,22.2268,22.2622,18900.0
2014-01-23 14:00:00,31.4,31.47,31.39,31.4,32100.0,22.2622,22.3118,22.2551,22.2622,32100.0
2014-01-23 14:30:00,31.4,31.43,31.37,31.39,52300.0,22.2622,22.2835,22.241,22.2551,52300.0
2014-01-23 15:00:00,31.4,31.57,31.39,31.57,67700.0,22.2622,22.3827,22.2551,22.3827,67700.0
2014-01-23 15:30:00,31.57,31.61,31.5,31.52,125800.0,22.3827,22.4111,22.3331,22.3473,125800.0
2014-01-24 09:30:00,31.25,31.42,31.12,31.13,45400.0,22.1559,22.2764,22.0637,22.0708,45400.0
2014-01-24 10:00:00,31.1,31.17,30.99,31.07,12800.0,22.0495,22.0992,21.9715,22.0283,12800.0
2014-01-24 10:30:00,31.1,31.11,30.97,31.01,18500.0,22.0495,22.0566,21.9574,21.9857,18500.0
2014-01-24 11:00:00,31.04,31.05,30.85,30.85,21200.0,22.007,22.0141,21.8723,21.8723,21200.0
2014-01-24 11:30:00,30.85,31.03,30.84,31.03,39900.0,21.8723,21.9999,21.8652,21.9999,39900.0
2014-01-24 12:00:00,31.07,31.07,30.81,30.81,17800.0,22.0283,22.0283,21.8439,21.8439,17800.0
2014-01-24 12:30:00,30.82,30.85,30.68,30.73,16100.0,21.851,21.8723,21.7517,21.7872,16100.0
2014-01-24 13:00:00,30.71,30.74,30.66,30.74,18300.0,21.773,21.7943,21.7376,21.7943,18300.0
2014-01-24 13:30:00,30.72,30.81,30.68,30.78,16400.0,21.7801,21.8439,21.7517,21.8226,16400.0
2014-01-24 14:00:00,30.76,30.8,30.7,30.77,23000.0,21.8085,21.8368,21.7659,21.8156,23000.0
2014-01-24 14:30:00,30.74,30.83,30.71,30.83,40900.0,21.7943,21.8581,21.773,21.8581,40900.0
2014-01-24 15:00:00,30.83,30.86,30.79,30.84,31500.0,21.8581,21.8794,21.8297,21.8652,31500.0
2014-01-24 15:30:00,30.84,30.98,30.83,30.93,83200.0,21.8652,21.9644,21.8581,21.929,83200.0
2014-01-27 09:30:00,30.96,31.01,30.78,30.93,41500.0,21.9503,21.9857,21.8226,21.929,41500.0
2014-01-27 10:00:00,30.96,31.02,30.88,30.91,29300.0,21.9503,21.9928,21.8935,21.9148,29300.0
2014-01-27 10:30:00,30.93,30.98,30.8,30.8,28600.0,21.929,21.9644,21.8368,21.8368,28600.0
2014-01-27 11:00:00,30.8,30.84,30.71,30.73,14900.0,21.8368,21.8652,21.773,21.7872,14900.0
2014-01-27 11:30:00,30.7,30.72,30.58,30.6,46300.0,21.7659,21.7801,21.6809,21.695,46300.0
2014-01-27 12:00:00,30.58,30.62,30.44,30.53,14900.0,21.6809,21.7092,21.5816,21.6454,14900.0
2014-01-27 12:30:00,30.52,30.64,30.47,30.56,7500.0,21.6383,21.7234,21.6029,21.6667,7500.0
2014-01-27 13:00:00,30.55,30.66,30.55,30.65,15000.0,21.6596,21.7376,21.6596,21.7305,15000.0
2014-01-27 13:30:00,30.64,30.73,30.62,30.65,12300.0,21.7234,21.7872,21.7092,21.7305,12300.0
2014-01-27 14:00:00,30.67,30.71,30.62,30.68,25000.0,21.7447,21.773,21.7092,21.7517,25000.0
2014-01-27 14:30:00,30.7,30.77,30.67,30.76,21500.0,21.7659,21.8156,21.7447,21.8085,21500.0
2014-01-27 15:00:00,30.76,30.79,30.72,30.77,45900.0,21.8085,21.8297,21.7801,21.8156,45900.0
2014-01-27 15:30:00,30.77,30.82,30.62,30.62,177100.0,21.8156,21.851,21.7092,21.7092,177100.0
2014-01-28 09:30:00,30.68,30.83,30.48,30.62,27000.0,21.7517,21.8581,21.61,21.7092,27000.0
2014-01-28 10:00:00,30.63,30.81,30.61,30.67,20900.0,21.7163,21.8439,21.7021,21.7447,20900.0
2014-01-28 10:30:00,30.65,30.77,30.59,30.7,22700.0,21.7305,21.8156,21.6879,21.7659,22700.0
2014-01-28 11:00:00,30.67,30.73,30.58,30.61,30400.0,21.7447,21.7872,21.6809,21.7021,30400.0
2014-01-28 11:30:00,30.62,30.65,30.49,30.6,37300.0,21.7092,21.7305,21.617,21.695,37300.0
2014-01-28 12:00:00,30.55,30.59,30.51,30.58,11500.0,21.6596,21.6879,21.6312,21.6809,11500.0
2014-01-28 12:30:00,30.6,30.63,30.53,30.61,9000.0,21.695,21.7163,21.6454,21.7021,9000.0
2014-01-28 13:00:00,30.61,30.64,30.55,30.64,15600.0,21.7021,21.7234,21.6596,21.7234,15600.0
2014-01-28 13:30:00,30.64,30.65,30.6,30.62,10600.0,21.7234,21.7305,21.695,21.7092,10600.0
2014-01-28 14:00:00,30.6,30.64,30.59,30.61,11300.0,21.695,21.7234,21.6879,21.7021,11300.0
2014-01-28 14:30:00,30.59,30.66,30.59,30.61,9900.0,21.6879,21.7376,21.6879,21.7021,9900.0
2014-01-28 15:00:00,30.63,30.67,30.61,30.64,18100.0,21.7163,21.7447,21.7021,21.7234,18100.0
2014-01-28 15:30:00,30.63,30.67,30.58,30.67,90800.0,21.7163,21.7447,21.6809,21.7447,90800.0
2014-01-29 09:30:00,30.35,30.6,30.35,30.5,15900.0,21.5178,21.695,21.5178,21.6241,15900.0
2014-01-29 10:00:00,30.54,30.64,30.49,30.58,18200.0,21.6525,21.7234,21.617,21.6809,18200.0
2014-01-29 10:30:00,30.54,30.7,30.51,30.6,7700.0,21.6525,21.7659,21.6312,21.695,7700.0
2014-01-29 11:00:00,30.61,30.75,30.6,30.73,10600.0,21.7021,21.8014,21.695,21.7872,10600.0
2014-01-29 11:30:00,30.75,30.75,30.61,30.64,12200.0,21.8014,21.8014,21.7021,21.7234,12200.0
2014-01-29 12:00:00,30.65,30.66,30.49,30.51,13700.0,21.7305,21.7376,21.617,21.6312,13700.0
2014-01-29 12:30:00,30.48,30.51,30.33,30.51,26400.0,21.61,21.6312,21.5036,21.6312,26400.0
2014-01-29 13:00:00,30.49,30.5,30.36,30.41,64400.0,21.617,21.6241,21.5249,21.5603,64400.0
2014-01-29 13:30:00,30.4,30.4,30.32,30.33,22300.0,21.5532,21.5532,21.4965,21.5036,22300.0
2014-01-29 14:00:00,30.35,30.43,30.25,30.32,36000.0,21.5178,21.5745,21.4469,21.4965,36000.0
2014-01-29 14:30:00,30.3,30.41,30.27,30.33,51300.0,21.4823,21.5603,21.4611,21.5036,51300.0
2014-01-29 15:00:00,30.33,30.33,30.14,30.18,41600.0,21.5036,21.5036,21.3689,21.3973,41600.0
2014-01-29 15:30:00,30.18,30.24,30.15,30.16,117700.0,21.3973,21.4398,21.376,21.3831,117700.0
2014-01-30 09:30:00,30.36,30.55,30.06,30.23,62100.0,21.5249,21.6596,21.3122,21.4327,62100.0
2014-01-30 10:00:00,30.23,30.35,30.1,30.32,28300.0,21.4327,21.5178,21.3405,21.4965,28300.0
2014-01-30 10:30:00,30.29,30.41,30.28,30.33,18500.0,21.4752,21.5603,21.4682,21.5036,18500.0
2014-01-30 11:00:00,30.36,30.51,30.35,30.45,11700.0,21.5249,21.6312,21.5178,21.5887,11700.0
2014-01-30 11:30:00,30.45,30.61,30.44,30.56,9400.0,21.5887,21.7021,21.5816,21.6667,9400.0
2014-01-30 12:00:00,30.6,30.61,30.49,30.56,13300.0,21.695,21.7021,21.617,21.6667,13300.0
2014-01-30 12:30:00,30.58,30.63,30.52,30.61,9100.0,21.6809,21.7163,21.6383,21.7021,9100.0
2014-01-30 13:00:00,30.62,30.62,30.51,30.56,8900.0,21.7092,21.7092,21.6312,21.6667,8900.0
2014-01-30 13:30:00,30.56,30.6,30.54,30.57,6600.0,21.6667,21.695,21.6525,21.6738,6600.0
2014-01-30 14:00:00,30.61,30.61,30.52,30.57,14600.0,21.7021,21.7021,21.6383,21.6738,14600.0
2014-01-30 14:30:00,30.59,30.62,30.54,30.58,14100.0,21.6879,21.7092,21.6525,21.6809,14100.0
2014-01-30 15:00:00,30.59,30.63,30.56,30.6,14100.0,21.6879,21.7163,21.6667,21.695,14100.0
2014-01-30 15:30:00,30.61,30.65,30.54,30.55,74800.0,21.7021,21.7305,21.6525,21.6596,74800.0
2014-01-31 09:30:00,30.27,30.49,29.9,30.4,48000.0,21.4611,21.617,21.1987,21.5532,48000.0
2014-01-31 10:00:00,30.37,30.5,30.19,30.26,21600.0,21.532,21.6241,21.4043,21.454,21600.0
2014-01-31 10:30:00,30.29,30.42,30.24,30.31,25800.0,21.4752,21.5674,21.4398,21.4894,25800.0
2014-01-31 11:00:00,30.33,30.65,30.3,30.64,88700.0,21.5036,21.7305,21.4823,21.7234,88700.0
2014-01-31 11:30:00,30.61,30.7,30.59,30.63,91900.0,21.7021,21.7659,21.6879,21.7163,91900.0
2014-01-31 12:00:00,30.64,30.64,30.57,30.6,42100.0,21.7234,21.7234,21.6738,21.695,42100.0
2014-01-31 12:30:00,30.59,30.59,30.5,30.55,26300.0,21.6879,21.6879,21.6241,21.6596,26300.0
2014-01-31 13:00:00,30.55,30.57,30.5,30.53,30300.0,21.6596,21.6738,21.6241,21.6454,30300.0
2014-01-31 13:30:00,30.52,30.57,30.49,30.55,33700.0,21.6383,21.6738,21.617,21.6596,33700.0
2014-01-31 14:00:00,30.53,30.56,30.5,30.53,31400.0,21.6454,21.6667,21.6241,21.6454,31400.0
2014-01-31 14:30:00,30.53,30.57,30.5,30.55,31000.0,21.6454,21.6738,21.6241,21.6596,31000.0
2014-01-31 15:00:00,30.54,30.55,30.48,30.49,59600.0,21.6525,21.6596,21.61,21.617,59600.0
2014-01-31 15:30:00,30.49,30.54,30.28,30.34,215600.0,21.617,21.6525,21.4682,21.5107,215600.0
2014-02-03 09:30:00,30.35,30.45,30.21,30.33,46600.0,21.5178,21.5887,21.4185,21.5036,46600.0
2014-02-03 10:00:00,30.33,30.35,29.98,30.05,64200.0,21.5036,21.5178,21.2555,21.3051,64200.0
2014-02-03 10:30:00,30.02,30.07,29.8,29.86,51000.0,21.2838,21.3193,21.1278,21.1704,51000.0
2014-02-03 11:00:00,29.85,29.85,29.55,29.57,66300.0,21.1633,21.1633,20.9506,20.9648,66300.0
2014-02-03 11:30:00,29.54,29.65,29.48,29.51,67800.0,20.9435,21.0215,20.901,20.9222,67800.0
2014-02-03 12:00:00,29.5,29.63,29.36,29.6,85200.0,20.9151,21.0073,20.8159,20.986,85200.0
2014-02-03 12:30:00,29.61,29.74,29.43,29.44,61900.0,20.9931,21.0853,20.8655,20.8726,61900.0
2014-02-03 13:00:00,29.44,29.49,29.1,29.18,54500.0,20.8726,20.9081,20.6315,20.6883,54500.0
2014-02-03 13:30:00,29.17,29.36,29.12,29.24,53700.0,20.6812,20.8159,20.6457,20.7308,53700.0
2014-02-03 14:00:00,29.24,29.33,29.17,29.18,25300.0,20.7308,20.7946,20.6812,20.6883,25300.0
2014-02-03 14:30:00,29.17,29.24,29.03,29.08,50000.0,20.6812,20.7308,20.5819,20.6174,50000.0
2014-02-03 15:00:00,29.03,29.16,28.9,28.98,63100.0,20.5819,20.6741,20.4898,20.5465,63100.0
2014-02-03 15:30:00,28.99,29.01,28.77,28.88,223300.0,20.5536,20.5677,20.3976,20.4756,223300.0
2014-02-04 09:30:00,28.94,29.15,28.71,29.12,49700.0,20.5181,20.667,20.355,20.6457,49700.0
2014-02-04 10:00:00,29.11,29.15,28.9,28.94,53800.0,20.6386,20.667,20.4898,20.5181,53800.0
2014-02-04 10:30:00,28.94,28.99,28.89,28.92,12300.0,20.5181,20.5536,20.4827,20.5039,12300.0
2014-02-04 11:00:00,28.94,29.14,28.94,29.13,15000.0,20.5181,20.6599,20.5181,20.6528,15000.0
2014-02-04 11:30:00,29.13,29.36,29.12,29.29,33400.0,20.6528,20.8159,20.6457,20.7663,33400.0
2014-02-04 12:00:00,29.31,29.38,29.28,29.35,21800.0,20.7804,20.8301,20.7592,20.8088,21800.0
2014-02-04 12:30:00,29.34,29.35,29.29,29.31,7500.0,20.8017,20.8088,20.7663,20.7804,7500.0
2014-02-04 13:00:00,29.32,29.32,29.15,29.19,10100.0,20.7875,20.7875,20.667,20.6954,10100.0
2014-02-04 13:30:00,29.2,29.32,29.11,29.11,46600.0,20.7024,20.7875,20.6386,20.6386,46600.0
2014-02-04 14:00:00,29.12,29.17,29.09,29.14,14000.0,20.6457,20.6812,20.6245,20.6599,14000.0
2014-02-04 14:30:00,29.14,29.18,29.11,29.16,23100.0,20.6599,20.6883,20.6386,20.6741,23100.0
2014-02-04 15:00:00,29.16,29.18,29.07,29.08,39600.0,20.6741,20.6883,20.6103,20.6174,39600.0
2014-02-04 15:30:00,29.09,29.21,29.05,29.17,125400.0,20.6245,20.7095,20.5961,20.6812,125400.0
2014-02-05 09:30:00,29.05,29.12,28.9,29.0,13400.0,20.5961,20.6457,20.4898,20.5606,13400.0
2014-02-05 10:00:00,29.02,29.14,28.87,28.96,28100.0,20.5748,20.6599,20.4685,20.5323,28100.0
2014-02-05 10:30:00,28.93,29.01,28.85,28.94,29800.0,20.511,20.5677,20.4543,20.5181,29800.0
2014-02-05 11:00:00,28.9,29.03,28.85,29.03,40400.0,20.4898,20.5819,20.4543,20.5819,40400.0
2014-02-05 11:30:00,29.02,29.12,28.99,29.1,11900.0,20.5748,20.6457,20.5536,20.6315,11900.0
2014-02-05 12:00:00,29.07,29.12,29.01,29.05,15400.0,20.6103,20.6457,20.5677,20.5961,15400.0
2014-02-05 12:30:00,29.05,29.06,29.02,29.04,10200.0,20.5961,20.6032,20.5748,20.589,10200.0
2014-02-05 13:00:00,29.05,29.12,29.04,29.1,14000.0,20.5961,20.6457,20.589,20.6315,14000.0
2014-02-05 13:30:00,29.11,29.11,29.06,29.11,11600.0,20.6386,20.6386,20.6032,20.6386,11600.0
2014-02-05 14:00:00,29.1,29.28,29.08,29.27,76900.0,20.6315,20.7592,20.6174,20.7521,76900.0
2014-02-05 14:30:00,29.27,29.32,29.22,29.27,43400.0,20.7521,20.7875,20.7166,20.7521,43400.0
2014-02-05 15:00:00,29.27,29.34,29.25,29.32,95300.0,20.7521,20.8017,20.7379,20.7875,95300.0
2014-02-05 15:30:00,29.33,29.35,29.26,29.31,199200.0,20.7946,20.8088,20.745,20.7804,199200.0
2014-02-06 09:30:00,29.3,29.34,29.18,29.28,52500.0,20.7733,20.8017,20.6883,20.7592,52500.0
2014-02-06 10:00:00,29.26,29.31,29.15,29.28,21900.0,20.745,20.7804,20.667,20.7592,21900.0
2014-02-06 10:30:00,29.29,29.42,29.27,29.36,11700.0,20.7663,20.8584,20.7521,20.8159,11700.0
2014-02-06 11:00:00,29.35,29.54,29.35,29.51,10400.0,20.8088,20.9435,20.8088,20.9222,10400.0
2014-02-06 11:30:00,29.48,29.54,29.44,29.5,23500.0,20.901,20.9435,20.8726,20.9151,23500.0
2014-02-06 12:00:00,29.51,29.51,29.47,29.5,14700.0,20.9222,20.9222,20.8939,20.9151,14700.0
2014-02-06 12:30:00,29.5,29.53,29.44,29.5,25500.0,20.9151,20.9364,20.8726,20.9151,25500.0
2014-02-06 13:00:00,29.49,29.52,29.38,29.44,20900.0,20.9081,20.9293,20.8301,20.8726,20900.0
2014-02-06 13:30:00,29.4,29.5,29.39,29.49,18200.0,20.8442,20.9151,20.8372,20.9081,18200.0
2014-02-06 14:00:00,29.47,29.53,29.43,29.51,15800.0,20.8939,20.9364,20.8655,20.9222,15800.0
2014-02-06 14:30:00,29.53,29.61,29.5,29.59,17400.0,20.9364,20.9931,20.9151,20.979,17400.0
2014-02-06 15:00:00,29.61,29.68,29.55,29.59,43300.0,20.9931,21.0428,20.9506,20.979,43300.0
2014-02-06 15:30:00,29.59,29.64,29.54,29.57,130600.0,20.979,21.0144,20.9435,20.9648,130600.0
2014-02-07 09:30:00,29.43,29.75,29.42,29.5,47600.0,20.9721,21.2002,20.965,21.022,47600.0
2014-02-07 10:00:00,29.5,29.56,29.16,29.17,26800.0,21.022,21.0648,20.7797,20.7868,26800.0
2014-02-07 10:30:00,29.17,29.19,29.07,29.17,19400.0,20.7868,20.8011,20.7156,20.7868,19400.0
2014-02-07 11:00:00,29.19,29.27,29.16,29.17,21000.0,20.8011,20.8581,20.7797,20.7868,21000.0
2014-02-07 11:30:00,29.16,29.25,29.16,29.24,13500.0,20.7797,20.8438,20.7797,20.8367,13500.0
2014-02-07 12:00:00,29.23,29.24,29.14,29.14,14400.0,20.8296,20.8367,20.7655,20.7655,14400.0
2014-02-07 12:30:00,29.14,29.16,29.11,29.11,9100.0,20.7655,20.7797,20.7441,20.7441,9100.0
2014-02-07 13:00:00,29.1,29.11,29.03,29.05,18800.0,20.737,20.7441,20.6871,20.7013,18800.0
2014-02-07 13:30:00,29.05,29.16,29.05,29.13,14700.0,20.7013,20.7797,20.7013,20.7583,14700.0
2014-02-07 14:00:00,29.13,29.2,29.13,29.16,24700.0,20.7583,20.8082,20.7583,20.7797,24700.0
2014-02-07 14:30:00,29.17,29.18,29.13,29.15,18000.0,20.7868,20.794,20.7583,20.7726,18000.0
2014-02-07 15:00:00,29.16,29.26,29.16,29.25,50500.0,20.7797,20.851,20.7797,20.8438,50500.0
2014-02-07 15:30:00,29.26,29.36,29.26,29.35,93900.0,20.851,20.9222,20.851,20.9151,93900.0
2014-02-10 09:30:00,29.25,29.53,29.19,29.38,53500.0,20.8438,21.0434,20.8011,20.9365,53500.0
2014-02-10 10:00:00,29.34,29.39,29.21,29.22,17600.0,20.908,20.9436,20.8153,20.8225,17600.0
2014-02-10 10:30:00,29.21,29.28,29.19,29.27,28100.0,20.8153,20.8652,20.8011,20.8581,28100.0
2014-02-10 11:00:00,29.28,29.28,29.17,29.19,68900.0,20.8652,20.8652,20.7868,20.8011,68900.0
2014-02-10 11:30:00,29.19,29.22,29.17,29.18,17000.0,20.8011,20.8225,20.7868,20.794,17000.0
2014-02-10 12:00:00,29.18,29.19,29.15,29.16,21100.0,20.794,20.8011,20.7726,20.7797,21100.0
2014-02-10 12:30:00,29.16,29.19,29.14,29.16,10900.0,20.7797,20.8011,20.7655,20.7797,10900.0
2014-02-10 13:00:00,29.16,29.17,29.13,29.16,7700.0,20.7797,20.7868,20.7583,20.7797,7700.0
2014-02-10 13:30:00,29.15,29.19,29.14,29.18,9100.0,20.7726,20.8011,20.7655,20.794,9100.0
2014-02-10 14:00:00,29.19,29.3,29.19,29.27,12800.0,20.8011,20.8795,20.8011,20.8581,12800.0
2014-02-10 14:30:00,29.28,29.35,29.28,29.32,19800.0,20.8652,20.9151,20.8652,20.8937,19800.0
2014-02-10 15:00:00,29.34,29.4,29.33,29.36,18400.0,20.908,20.9507,20.9009,20.9222,18400.0
2014-02-10 15:30:00,29.36,29.39,29.3,29.37,59400.0,20.9222,20.9436,20.8795,20.9294,59400.0
2014-02-11 09:30:00,29.53,29.61,29.19,29.54,23800.0,21.0434,21.1004,20.8011,21.0505,23800.0
2014-02-11 10:00:00,29.54,29.59,29.4,29.41,14000.0,21.0505,21.0861,20.9507,20.9579,14000.0
2014-02-11 10:30:00,29.41,29.46,29.36,29.41,17000.0,20.9579,20.9935,20.9222,20.9579,17000.0
2014-02-11 11:00:00,29.45,29.52,29.38,29.51,10700.0,20.9864,21.0363,20.9365,21.0291,10700.0
2014-02-11 11:30:00,29.51,29.66,29.51,29.65,10300.0,21.0291,21.136,21.0291,21.1289,10300.0
2014-02-11 12:00:00,29.62,29.65,29.56,29.65,3700.0,21.1075,21.1289,21.0648,21.1289,3700.0
2014-02-11 12:30:00,29.65,29.73,29.63,29.72,9900.0,21.1289,21.1859,21.1146,21.1788,9900.0
2014-02-11 13:00:00,29.74,29.83,29.74,29.77,13000.0,21.193,21.2572,21.193,21.2144,13000.0
2014-02-11 13:30:00,29.8,29.85,29.75,29.83,11300.0,21.2358,21.2714,21.2002,21.2572,11300.0
2014-02-11 14:00:00,29.82,29.86,29.79,29.84,8300.0,21.25,21.2785,21.2287,21.2643,8300.0
2014-02-11 14:30:00,29.83,29.87,29.78,29.85,15000.0,21.2572,21.2857,21.2215,21.2714,15000.0
2014-02-11 15:00:00,29.83,29.89,29.83,29.86,31700.0,21.2572,21.2999,21.2572,21.2785,31700.0
2014-02-11 15:30:00,29.87,29.92,29.85,29.92,102500.0,21.2857,21.3213,21.2714,21.3213,102500.0
2014-02-12 09:30:00,29.86,30.5,29.86,30.28,21300.0,21.2785,21.7346,21.2785,21.5778,21300.0
2014-02-12 10:00:00,30.31,30.43,30.19,30.25,17400.0,21.5992,21.6847,21.5137,21.5565,17400.0
2014-02-12 10:30:00,30.24,30.24,30.1,30.15,14500.0,21.5493,21.5493,21.4496,21.4852,14500.0
2014-02-12 11:00:00,30.15,30.19,30.13,30.13,34800.0,21.4852,21.5137,21.4709,21.4709,34800.0
2014-02-12 11:30:00,30.14,30.16,30.02,30.06,25000.0,21.4781,21.4923,21.3926,21.4211,25000.0
2014-02-12 12:00:00,30.06,30.2,30.04,30.14,18300.0,21.4211,21.5208,21.4068,21.4781,18300.0
2014-02-12 12:30:00,30.15,30.2,30.09,30.15,13700.0,21.4852,21.5208,21.4424,21.4852,13700.0
2014-02-12 13:00:00,30.15,30.17,30.12,30.16,22800.0,21.4852,21.4994,21.4638,21.4923,22800.0
2014-02-12 13:30:00,30.17,30.22,30.13,30.13,32200.0,21.4994,21.5351,21.4709,21.4709,32200.0
2014-02-12 14:00:00,30.12,30.13,30.01,30.01,9600.0,21.4638,21.4709,21.3854,21.3854,9600.0
2014-02-12 14:30:00,29.99,30.01,29.86,29.86,35000.0,21.3712,21.3854,21.2785,21.2785,35000.0
2014-02-12 15:00:00,29.86,29.94,29.86,29.92,27900.0,21.2785,21.3355,21.2785,21.3213,27900.0
2014-02-12 15:30:00,29.92,29.97,29.84,29.97,87300.0,21.3213,21.3569,21.2643,21.3569,87300.0
2014-02-13 09:30:00,29.67,29.82,29.57,29.59,13700.0,21.1431,21.25,21.0719,21.0861,13700.0
2014-02-13 10:00:00,29.64,29.84,29.64,29.74,10000.0,21.1218,21.2643,21.1218,21.193,10000.0
2014-02-13 10:30:00,29.72,29.8,29.69,29.77,18100.0,21.1788,21.2358,21.1574,21.2144,18100.0
2014-02-13 11:00:00,29.79,29.85,29.77,29.83,7600.0,21.2287,21.2714,21.2144,21.2572,7600.0
2014-02-13 11:30:00,29.86,29.92,29.83,29.85,8000.0,21.2785,21.3213,21.2572,21.2714,8000.0
2014-02-13 12:00:00,29.86,29.9,29.83,29.83,3900.0,21.2785,21.307,21.2572,21.2572,3900.0
2014-02-13 12:30:00,29.84,29.91,29.84,29.91,4900.0,21.2643,21.3142,21.2643,21.3142,4900.0
2014-02-13 13:00:00,29.9,30.02,29.9,30.02,7900.0,21.307,21.3926,21.307,21.3926,7900.0
2014-02-13 13:30:00,30.03,30.05,29.98,30.05,13900.0,21.3997,21.4139,21.3641,21.4139,13900.0
2014-02-13 14:00:00,30.06,30.13,30.05,30.05,14700.0,21.4211,21.4709,21.4139,21.4139,14700.0
2014-02-13 14:30:00,30.05,30.18,30.04,30.18,13700.0,21.4139,21.5066,21.4068,21.5066,13700.0
2014-02-13 15:00:00,30.18,30.2,30.14,30.18,15300.0,21.5066,21.5208,21.4781,21.5066,15300.0
2014-02-13 15:30:00,30.17,30.21,30.14,30.15,55600.0,21.4994,21.528,21.4781,21.4852,55600.0
2014-02-14 09:30:00,30.12,30.25,29.94,30.2,20900.0,21.4638,21.5565,21.3355,21.5208,20900.0
2014-02-14 10:00:00,30.2,30.3,30.08,30.26,7400.0,21.5208,21.5921,21.4353,21.5636,7400.0
2014-02-14 10:30:00,30.26,30.34,30.12,30.12,11900.0,21.5636,21.6206,21.4638,21.4638,11900.0
2014-02-14 11:00:00,30.1,30.22,30.08,30.18,5900.0,21.4496,21.5351,21.4353,21.5066,5900.0
2014-02-14 11:30:00,30.18,30.2,30.12,30.14,4900.0,21.5066,21.5208,21.4638,21.4781,4900.0
2014-02-14 12:00:00,30.15,30.2,30.14,30.2,6700.0,21.4852,21.5208,21.4781,21.5208,6700.0
2014-02-14 12:30:00,30.2,30.23,30.13,30.21,4800.0,21.5208,21.5422,21.4709,21.528,4800.0
2014-02-14 13:00:00,30.22,30.25,30.21,30.24,6100.0,21.5351,21.5565,21.528,21.5493,6100.0
2014-02-14 13:30:00,30.24,30.27,30.22,30.25,4000.0,21.5493,21.5707,21.5351,21.5565,4000.0
2014-02-14 14:00:00,30.25,30.26,30.2,30.24,7500.0,21.5565,21.5636,21.5208,21.5493,7500.0
2014-02-14 14:30:00,30.24,30.25,30.21,30.25,4400.0,21.5493,21.5565,21.528,21.5565,4400.0
2014-02-14 15:00:00,30.24,30.26,30.18,30.26,10000.0,21.5493,21.5636,21.5066,21.5636,10000.0
2014-02-14 15:30:00,30.27,30.32,30.26,30.3,43400.0,21.5707,21.6063,21.5636,21.5921,43400.0
2014-02-18 09:30:00,30.3,30.48,30.22,30.3,24300.0,21.5921,21.7204,21.5351,21.5921,24300.0
2014-02-18 10:00:00,30.28,30.28,30.1,30.25,9400.0,21.5778,21.5778,21.4496,21.5565,9400.0
2014-02-18 10:30:00,30.26,30.41,30.24,30.41,4700.0,21.5636,21.6705,21.5493,21.6705,4700.0
2014-02-18 11:00:00,30.39,30.49,30.33,30.49,10400.0,21.6562,21.7275,21.6135,21.7275,10400.0
2014-02-18 11:30:00,30.51,30.56,30.47,30.47,18800.0,21.7417,21.7774,21.7132,21.7132,18800.0
2014-02-18 12:00:00,30.44,30.47,30.4,30.46,9000.0,21.6919,21.7132,21.6633,21.7061,9000.0
2014-02-18 12:30:00,30.49,30.59,30.45,30.52,37700.0,21.7275,21.7987,21.699,21.7489,37700.0
2014-02-18 13:00:00,30.49,30.57,30.48,30.49,5500.0,21.7275,21.7845,21.7204,21.7275,5500.0
2014-02-18 13:30:00,30.48,30.48,30.36,30.4,6700.0,21.7204,21.7204,21.6348,21.6633,6700.0
2014-02-18 14:00:00,30.4,30.42,30.38,30.41,7700.0,21.6633,21.6776,21.6491,21.6705,7700.0
2014-02-18 14:30:00,30.39,30.41,30.35,30.35,13200.0,21.6562,21.6705,21.6277,21.6277,13200.0
2014-02-18 15:00:00,30.34,30.37,30.3,30.37,27900.0,21.6206,21.642,21.5921,21.642,27900.0
2014-02-18 15:30:00,30.37,30.43,30.36,30.37,69800.0,21.642,21.6847,21.6348,21.642,69800.0
2014-02-19 09:30:00,30.21,30.35,30.07,30.18,27700.0,21.528,21.6277,21.4282,21.5066,27700.0
2014-02-19 10:00:00,30.22,30.3,30.08,30.26,21700.0,21.5351,21.5921,21.4353,21.5636,21700.0
2014-02-19 10:30:00,30.29,30.35,30.14,30.24,23800.0,21.585,21.6277,21.4781,21.5493,23800.0
2014-02-19 11:00:00,30.21,30.21,30.02,30.03,10700.0,21.528,21.528,21.3926,21.3997,10700.0
2014-02-19 11:30:00,30.03,30.04,29.89,29.9,18700.0,21.3997,21.4068,21.2999,21.307,18700.0
2014-02-19 12:00:00,29.88,29.9,29.59,29.67,31200.0,21.2928,21.307,21.0861,21.1431,31200.0
2014-02-19 12:30:00,29.69,29.75,29.67,29.74,26700.0,21.1574,21.2002,21.1431,21.193,26700.0
2014-02-19 13:00:00,29.73,29.86,29.72,29.84,11900.0,21.1859,21.2785,21.1788,21.2643,11900.0
2014-02-19 13:30:00,29.84,29.86,29.55,29.55,27400.0,21.2643,21.2785,21.0576,21.0576,27400.0
2014-02-19 14:00:00,29.55,29.6,29.46,29.54,89600.0,21.0576,21.0933,20.9935,21.0505,89600.0
2014-02-19 14:30:00,29.54,29.57,29.43,29.45,33500.0,21.0505,21.0719,20.9721,20.9864,33500.0
2014-02-19 15:00:00,29.46,29.46,29.34,29.36,96600.0,20.9935,20.9935,20.908,20.9222,96600.0
2014-02-19 15:30:00,29.36,29.42,29.32,29.34,202300.0,20.9222,20.965,20.8937,20.908,202300.0
2014-02-20 09:30:00,29.38,29.58,29.17,29.18,22100.0,20.9365,21.079,20.7868,20.794,22100.0
2014-02-20 10:00:00,29.15,29.31,29.07,29.29,29000.0,20.7726,20.8866,20.7156,20.8724,29000.0
2014-02-20 10:30:00,29.34,29.54,29.34,29.5,69100.0,20.908,21.0505,20.908,21.022,69100.0
2014-02-20 11:00:00,29.5,29.61,29.38,29.4,15000.0,21.022,21.1004,20.9365,20.9507,15000.0
2014-02-20 11:30:00,29.4,29.5,29.37,29.46,60200.0,20.9507,21.022,20.9294,20.9935,60200.0
2014-02-20 12:00:00,29.44,29.58,29.44,29.57,19500.0,20.9792,21.079,20.9792,21.0719,19500.0
2014-02-20 12:30:00,29.59,29.63,29.52,29.61,36900.0,21.0861,21.1146,21.0363,21.1004,36900.0
2014-02-20 13:00:00,29.62,29.63,29.54,29.55,19800.0,21.1075,21.1146,21.0505,21.0576,19800.0
2014-02-20 13:30:00,29.56,29.63,29.55,29.57,30000.0,21.0648,21.1146,21.0576,21.0719,30000.0
2014-02-20 14:00:00,29.57,29.65,29.56,29.61,60100.0,21.0719,21.1289,21.0648,21.1004,60100.0
2014-02-20 14:30:00,29.62,29.68,29.59,29.66,23000.0,21.1075,21.1503,21.0861,21.136,23000.0
2014-02-20 15:00:00,29.65,29.77,29.65,29.7,22700.0,21.1289,21.2144,21.1289,21.1645,22700.0
2014-02-20 15:30:00,29.72,29.76,29.66,29.7,90800.0,21.1788,21.2073,21.136,21.1645,90800.0
2014-02-21 09:30:00,29.76,29.94,29.7,29.89,54000.0,21.2073,21.3355,21.1645,21.2999,54000.0
2014-02-21 10:00:00,29.89,29.95,29.81,29.89,29800.0,21.2999,21.3427,21.2429,21.2999,29800.0
2014-02-21 10:30:00,29.9,29.97,29.85,29.95,16800.0,21.307,21.3569,21.2714,21.3427,16800.0
2014-02-21 11:00:00,29.95,30.03,29.92,29.97,13900.0,21.3427,21.3997,21.3213,21.3569,13900.0
2014-02-21 11:30:00,29.97,30.01,29.95,29.99,21700.0,21.3569,21.3854,21.3427,21.3712,21700.0
2014-02-21 12:00:00,30.0,30.1,29.99,30.08,13900.0,21.3783,21.4496,21.3712,21.4353,13900.0
2014-02-21 12:30:00,30.09,30.1,30.04,30.1,13600.0,21.4424,21.4496,21.4068,21.4496,13600.0
2014-02-21 13:00:00,30.1,30.14,30.07,30.09,13100.0,21.4496,21.4781,21.4282,21.4424,13100.0
2014-02-21 13:30:00,30.09,30.15,30.08,30.15,17800.0,21.4424,21.4852,21.4353,21.4852,17800.0
2014-02-21 14:00:00,30.14,30.16,30.05,30.06,53100.0,21.4781,21.4923,21.4139,21.4211,53100.0
2014-02-21 14:30:00,30.06,30.06,29.93,30.02,19800.0,21.4211,21.4211,21.3284,21.3926,19800.0
2014-02-21 15:00:00,30.01,30.03,29.94,30.01,22800.0,21.3854,21.3997,21.3355,21.3854,22800.0
2014-02-21 15:30:00,30.0,30.07,30.0,30.06,132500.0,21.3783,21.4282,21.3783,21.4211,132500.0
2014-02-24 09:30:00,30.1,30.62,30.1,30.49,16300.0,21.4496,21.8201,21.4496,21.7275,16300.0
2014-02-24 10:00:00,30.56,30.59,30.34,30.41,11800.0,21.7774,21.7987,21.6206,21.6705,11800.0
2014-02-24 10:30:00,30.43,30.67,30.41,30.53,34800.0,21.6847,21.8558,21.6705,21.756,34800.0
2014-02-24 11:00:00,30.54,30.54,30.45,30.52,12300.0,21.7631,21.7631,21.699,21.7489,12300.0
2014-02-24 11:30:00,30.56,30.74,30.55,30.73,15300.0,21.7774,21.9056,21.7702,21.8985,15300.0
2014-02-24 12:00:00,30.74,30.79,30.71,30.78,17100.0,21.9056,21.9413,21.8843,21.9341,17100.0
2014-02-24 12:30:00,30.77,30.85,30.73,30.83,12200.0,21.927,21.984,21.8985,21.9698,12200.0
2014-02-24 13:00:00,30.83,30.84,30.74,30.74,9700.0,21.9698,21.9769,21.9056,21.9056,9700.0
2014-02-24 13:30:00,30.74,30.76,30.66,30.72,11800.0,21.9056,21.9199,21.8486,21.8914,11800.0
2014-02-24 14:00:00,30.72,30.73,30.66,30.7,21500.0,21.8914,21.8985,21.8486,21.8771,21500.0
2014-02-24 14:30:00,30.69,30.74,30.67,30.71,17900.0,21.87,21.9056,21.8558,21.8843,17900.0
2014-02-24 15:00:00,30.69,30.7,30.64,30.64,21000.0,21.87,21.8771,21.8344,21.8344,21000.0
2014-02-24 15:30:00,30.64,30.66,30.57,30.57,63900.0,21.8344,21.8486,21.7845,21.7845,63900.0
2014-02-25 09:30:00,30.51,30.55,30.29,30.43,21100.0,21.7417,21.7702,21.585,21.6847,21100.0
2014-02-25 10:00:00,30.44,30.51,30.33,30.35,20900.0,21.6919,21.7417,21.6135,21.6277,20900.0
2014-02-25 10:30:00,30.36,30.46,30.36,30.43,10100.0,21.6348,21.7061,21.6348,21.6847,10100.0
2014-02-25 11:00:00,30.43,30.54,30.4,30.53,22800.0,21.6847,21.7631,21.6633,21.756,22800.0
2014-02-25 11:30:00,30.53,30.56,30.51,30.53,16000.0,21.756,21.7774,21.7417,21.756,16000.0
2014-02-25 12:00:00,30.53,30.54,30.46,30.5,8700.0,21.756,21.7631,21.7061,21.7346,8700.0
2014-02-25 12:30:00,30.5,30.55,30.47,30.51,9400.0,21.7346,21.7702,21.7132,21.7417,9400.0
2014-02-25 13:00:00,30.52,30.54,30.43,30.45,10200.0,21.7489,21.7631,21.6847,21.699,10200.0
2014-02-25 13:30:00,30.47,30.49,30.39,30.43,39700.0,21.7132,21.7275,21.6562,21.6847,39700.0
2014-02-25 14:00:00,30.43,30.47,30.35,30.47,26500.0,21.6847,21.7132,21.6277,21.7132,26500.0
2014-02-25 14:30:00,30.47,30.47,30.37,30.39,9300.0,21.7132,21.7132,21.642,21.6562,9300.0
2014-02-25 15:00:00,30.39,30.39,30.26,30.26,16700.0,21.6562,21.6562,21.5636,21.5636,16700.0
2014-02-25 15:30:00,30.27,30.34,30.24,30.32,68000.0,21.5707,21.6206,21.5493,21.6063,68000.0
2014-02-26 09:30:00,30.46,30.58,30.21,30.27,16600.0,21.7061,21.7916,21.528,21.5707,16600.0
2014-02-26 10:00:00,30.29,30.52,30.25,30.52,13100.0,21.585,21.7489,21.5565,21.7489,13100.0
2014-02-26 10:30:00,30.53,30.65,30.5,30.62,11000.0,21.756,21.8415,21.7346,21.8201,11000.0
2014-02-26 11:00:00,30.62,30.68,30.61,30.68,10500.0,21.8201,21.8629,21.813,21.8629,10500.0
2014-02-26 11:30:00,30.71,30.78,30.67,30.76,17400.0,21.8843,21.9341,21.8558,21.9199,17400.0
2014-02-26 12:00:00,30.73,30.82,30.66,30.82,16800.0,21.8985,21.9626,21.8486,21.9626,16800.0
2014-02-26 12:30:00,30.82,30.93,30.82,30.88,14400.0,21.9626,22.041,21.9626,22.0054,14400.0
2014-02-26 13:00:00,30.88,30.92,30.84,30.9,23700.0,22.0054,22.0339,21.9769,22.0197,23700.0
2014-02-26 13:30:00,30.91,31.02,30.89,30.95,27100.0,22.0268,22.1052,22.0125,22.0553,27100.0
2014-02-26 14:00:00,30.95,30.96,30.66,30.66,54100.0,22.0553,22.0624,21.8486,21.8486,54100.0
2014-02-26 14:30:00,30.69,30.84,30.64,30.8,19300.0,21.87,21.9769,21.8344,21.9484,19300.0
2014-02-26 15:00:00,30.79,30.96,30.79,30.93,37400.0,21.9413,22.0624,21.9413,22.041,37400.0
2014-02-26 15:30:00,30.93,30.99,30.85,30.97,107200.0,22.041,22.0838,21.984,22.0695,107200.0
2014-02-27 09:30:00,30.89,30.95,30.78,30.85,38900.0,22.0125,22.0553,21.9341,21.984,38900.0
2014-02-27 10:00:00,30.85,30.89,30.73,30.77,19100.0,21.984,22.0125,21.8985,21.927,19100.0
2014-02-27 10:30:00,30.78,30.92,30.78,30.87,14400.0,21.9341,22.0339,21.9341,21.9983,14400.0
2014-02-27 11:00:00,30.89,31.1,30.89,31.04,12400.0,22.0125,22.1622,22.0125,22.1194,12400.0
2014-02-27 11:30:00,31.04,31.05,30.9,30.96,11500.0,22.1194,22.1265,22.0197,22.0624,11500.0
2014-02-27 12:00:00,30.97,31.06,30.93,31.06,18400.0,22.0695,22.1337,22.041,22.1337,18400.0
2014-02-27 12:30:00,31.04,31.07,30.99,31.01,9600.0,22.1194,22.1408,22.0838,22.098,9600.0
2014-02-27 13:00:00,31.01,31.1,31.01,31.1,14500.0,22.098,22.1622,22.098,22.1622,14500.0
2014-02-27 13:30:00,31.1,31.16,31.08,31.11,12600.0,22.1622,22.2049,22.1479,22.1693,12600.0
2014-02-27 14:00:00,31.11,31.13,30.99,31.03,14500.0,22.1693,22.1836,22.0838,22.1123,14500.0
2014-02-27 14:30:00,31.03,31.06,30.98,31.05,12400.0,22.1123,22.1337,22.0767,22.1265,12400.0
2014-02-27 15:00:00,31.05,31.21,31.03,31.17,32800.0,22.1265,22.2406,22.1123,22.2121,32800.0
2014-02-27 15:30:00,31.18,31.26,31.11,31.24,109200.0,22.2192,22.2762,22.1693,22.2619,109200.0
2014-02-28 09:30:00,31.32,31.39,31.09,31.37,62100.0,22.3189,22.3688,22.155,22.3546,62100.0
2014-02-28 10:00:00,31.38,31.59,31.38,31.41,69000.0,22.3617,22.5114,22.3617,22.3831,69000.0
2014-02-28 10:30:00,31.41,31.43,31.22,31.24,41700.0,22.3831,22.3973,22.2477,22.2619,41700.0
2014-02-28 11:00:00,31.23,31.26,31.21,31.26,16500.0,22.2548,22.2762,22.2406,22.2762,16500.0
2014-02-28 11:30:00,31.25,31.28,31.21,31.25,29200.0,22.2691,22.2904,22.2406,22.2691,29200.0
2014-02-28 12:00:00,31.23,31.27,31.22,31.26,15600.0,22.2548,22.2833,22.2477,22.2762,15600.0
2014-02-28 12:30:00,31.25,31.27,31.19,31.25,29900.0,22.2691,22.2833,22.2263,22.2691,29900.0
2014-02-28 13:00:00,31.23,31.27,31.2,31.25,65700.0,22.2548,22.2833,22.2334,22.2691,65700.0
2014-02-28 13:30:00,31.26,31.26,31.16,31.21,17500.0,22.2762,22.2762,22.2049,22.2406,17500.0
2014-02-28 14:00:00,31.19,31.27,31.17,31.25,27200.0,22.2263,22.2833,22.2121,22.2691,27200.0
2014-02-28 14:30:00,31.24,31.26,31.12,31.18,23800.0,22.2619,22.2762,22.1764,22.2192,23800.0
2014-02-28 15:00:00,31.17,31.17,30.95,31.07,38600.0,22.2121,22.2121,22.0553,22.1408,38600.0
2014-02-28 15:30:00,31.06,31.12,30.95,30.97,153200.0,22.1337,22.1764,22.0553,22.0695,153200.0
2014-03-03 09:30:00,30.65,30.75,30.52,30.71,20000.0,21.8415,21.9128,21.7489,21.8843,20000.0
2014-03-03 10:00:00,30.7,30.74,30.57,30.67,22300.0,21.8771,21.9056,21.7845,21.8558,22300.0
2014-03-03 10:30:00,30.68,30.69,30.53,30.65,15600.0,21.8629,21.87,21.756,21.8415,15600.0
2014-03-03 11:00:00,30.66,30.72,30.51,30.65,20100.0,21.8486,21.8914,21.7417,21.8415,20100.0
2014-03-03 11:30:00,30.64,30.73,30.61,30.63,20500.0,21.8344,21.8985,21.813,21.8272,20500.0
2014-03-03 12:00:00,30.62,30.68,30.53,30.67,16100.0,21.8201,21.8629,21.756,21.8558,16100.0
2014-03-03 12:30:00,30.67,30.77,30.63,30.76,29600.0,21.8558,21.927,21.8272,21.9199,29600.0
2014-03-03 13:00:00,30.76,30.89,30.73,30.88,10000.0,21.9199,22.0125,21.8985,22.0054,10000.0
2014-03-03 13:30:00,30.86,30.94,30.81,30.9,15200.0,21.9911,22.0482,21.9555,22.0197,15200.0
2014-03-03 14:00:00,30.9,30.99,30.9,30.91,13800.0,22.0197,22.0838,22.0197,22.0268,13800.0
2014-03-03 14:30:00,30.9,30.98,30.83,30.9,16400.0,22.0197,22.0767,21.9698,22.0197,16400.0
2014-03-03 15:00:00,30.9,30.9,30.77,30.81,23500.0,22.0197,22.0197,21.927,21.9555,23500.0
2014-03-03 15:30:00,30.8,30.85,30.76,30.85,99200.0,21.9484,21.984,21.9199,21.984,99200.0
2014-03-04 09:30:00,31.23,31.3,31.12,31.25,76400.0,22.2548,22.3047,22.1764,22.2691,76400.0
2014-03-04 10:00:00,31.25,31.43,31.19,31.41,88500.0,22.2691,22.3973,22.2263,22.3831,88500.0
2014-03-04 10:30:00,31.4,31.51,31.33,31.44,24500.0,22.376,22.4543,22.3261,22.4045,24500.0
2014-03-04 11:00:00,31.44,31.51,31.38,31.45,20600.0,22.4045,22.4543,22.3617,22.4116,20600.0
2014-03-04 11:30:00,31.46,31.48,31.42,31.44,27700.0,22.4187,22.433,22.3902,22.4045,27700.0
2014-03-04 12:00:00,31.44,31.46,31.37,31.43,37400.0,22.4045,22.4187,22.3546,22.3973,37400.0
2014-03-04 12:30:00,31.44,31.46,31.4,31.4,28800.0,22.4045,22.4187,22.376,22.376,28800.0
2014-03-04 13:00:00,31.4,31.47,31.38,31.46,35500.0,22.376,22.4258,22.3617,22.4187,35500.0
2014-03-04 13:30:00,31.45,31.46,31.37,31.42,36600.0,22.4116,22.4187,22.3546,22.3902,36600.0
2014-03-04 14:00:00,31.41,31.46,31.32,31.38,20300.0,22.3831,22.4187,22.3189,22.3617,20300.0
2014-03-04 14:30:00,31.36,31.46,31.34,31.43,28100.0,22.3475,22.4187,22.3332,22.3973,28100.0
2014-03-04 15:00:00,31.43,31.51,31.41,31.46,55700.0,22.3973,22.4543,22.3831,22.4187,55700.0
2014-03-04 15:30:00,31.48,31.52,31.36,31.37,185600.0,22.433,22.4615,22.3475,22.3546,185600.0
2014-03-05 09:30:00,31.32,31.38,31.18,31.29,17600.0,22.3189,22.3617,22.2192,22.2976,17600.0
2014-03-05 10:00:00,31.36,31.41,31.28,31.33,6900.0,22.3475,22.3831,22.2904,22.3261,6900.0
2014-03-05 10:30:00,31.33,31.4,31.3,31.38,13300.0,22.3261,22.376,22.3047,22.3617,13300.0
2014-03-05 11:00:00,31.39,31.44,31.29,31.3,7400.0,22.3688,22.4045,22.2976,22.3047,7400.0
2014-03-05 11:30:00,31.3,31.37,31.3,31.33,10200.0,22.3047,22.3546,22.3047,22.3261,10200.0
2014-03-05 12:00:00,31.34,31.37,31.32,31.35,30300.0,22.3332,22.3546,22.3189,22.3403,30300.0
2014-03-05 12:30:00,31.35,31.43,31.3,31.41,104700.0,22.3403,22.3973,22.3047,22.3831,104700.0
2014-03-05 13:00:00,31.42,31.49,31.38,31.41,18800.0,22.3902,22.4401,22.3617,22.3831,18800.0
2014-03-05 13:30:00,31.42,31.42,31.3,31.38,42500.0,22.3902,22.3902,22.3047,22.3617,42500.0
2014-03-05 14:00:00,31.39,31.47,31.37,31.41,107000.0,22.3688,22.4258,22.3546,22.3831,107000.0
2014-03-05 14:30:00,31.41,31.47,31.37,31.39,17300.0,22.3831,22.4258,22.3546,22.3688,17300.0
2014-03-05 15:00:00,31.38,31.42,31.35,31.4,33000.0,22.3617,22.3902,22.3403,22.376,33000.0
2014-03-05 15:30:00,31.41,31.44,31.36,31.41,169700.0,22.3831,22.4045,22.3475,22.3831,169700.0
2014-03-06 09:30:00,31.41,31.54,31.35,31.4,82100.0,22.3831,22.4757,22.3403,22.376,82100.0
2014-03-06 10:00:00,31.4,31.44,31.3,31.38,27700.0,22.376,22.4045,22.3047,22.3617,27700.0
2014-03-06 10:30:00,31.4,31.42,31.34,31.4,10200.0,22.376,22.3902,22.3332,22.376,10200.0
2014-03-06 11:00:00,31.4,31.42,31.35,31.36,36200.0,22.376,22.3902,22.3403,22.3475,36200.0
2014-03-06 11:30:00,31.36,31.42,31.31,31.42,19900.0,22.3475,22.3902,22.3118,22.3902,19900.0
2014-03-06 12:00:00,31.43,31.54,31.43,31.52,10400.0,22.3973,22.4757,22.3973,22.4615,10400.0
2014-03-06 12:30:00,31.53,31.55,31.46,31.51,8500.0,22.4686,22.4828,22.4187,22.4543,8500.0
2014-03-06 13:00:00,31.51,31.55,31.46,31.5,13300.0,22.4543,22.4828,22.4187,22.4472,13300.0
2014-03-06 13:30:00,31.48,31.52,31.45,31.51,16600.0,22.433,22.4615,22.4116,22.4543,16600.0
2014-03-06 14:00:00,31.52,31.56,31.48,31.54,16800.0,22.4615,22.49,22.433,22.4757,16800.0
2014-03-06 14:30:00,31.53,31.54,31.46,31.5,19100.0,22.4686,22.4757,22.4187,22.4472,19100.0
2014-03-06 15:00:00,31.5,31.53,31.46,31.48,26700.0,22.4472,22.4686,22.4187,22.433,26700.0
2014-03-06 15:30:00,31.49,31.52,31.4,31.46,78600.0,22.4401,22.4615,22.376,22.4187,78600.0
2014-03-07 09:30:00,31.63,31.76,31.54,31.71,97400.0,22.5399,22.6325,22.4757,22.5969,97400.0
2014-03-07 10:00:00,31.75,31.88,31.71,31.75,38000.0,22.6254,22.718,22.5969,22.6254,38000.0
2014-03-07 10:30:00,31.77,31.87,31.58,31.66,53700.0,22.6396,22.7109,22.5042,22.5612,53700.0
2014-03-07 11:00:00,31.6,31.6,31.41,31.55,18300.0,22.5185,22.5185,22.3831,22.4828,18300.0
2014-03-07 11:30:00,31.57,31.66,31.53,31.63,8900.0,22.4971,22.5612,22.4686,22.5399,8900.0
2014-03-07 12:00:00,31.62,31.72,31.59,31.69,6000.0,22.5327,22.604,22.5114,22.5826,6000.0
2014-03-07 12:30:00,31.7,31.74,31.66,31.7,12900.0,22.5897,22.6182,22.5612,22.5897,12900.0
2014-03-07 13:00:00,31.69,31.72,31.63,31.66,15000.0,22.5826,22.604,22.5399,22.5612,15000.0
2014-03-07 13:30:00,31.66,31.68,31.58,31.59,16700.0,22.5612,22.5755,22.5042,22.5114,16700.0
2014-03-07 14:00:00,31.6,31.6,31.42,31.52,14800.0,22.5185,22.5185,22.3902,22.4615,14800.0
2014-03-07 14:30:00,31.52,31.57,31.46,31.55,19500.0,22.4615,22.4971,22.4187,22.4828,19500.0
2014-03-07 15:00:00,31.57,31.58,31.54,31.55,14600.0,22.4971,22.5042,22.4757,22.4828,14600.0
2014-03-07 15:30:00,31.55,31.59,31.45,31.59,62700.0,22.4828,22.5114,22.4116,22.5114,62700.0
2014-03-10 09:30:00,31.47,31.71,31.4,31.63,15100.0,22.4258,22.5969,22.376,22.5399,15100.0
2014-03-10 10:00:00,31.61,31.61,31.38,31.41,8000.0,22.5256,22.5256,22.3617,22.3831,8000.0
2014-03-10 10:30:00,31.41,31.46,31.38,31.41,6700.0,22.3831,22.4187,22.3617,22.3831,6700.0
2014-03-10 11:00:00,31.41,31.54,31.38,31.49,13300.0,22.3831,22.4757,22.3617,22.4401,13300.0
2014-03-10 11:30:00,31.49,31.55,31.47,31.48,10200.0,22.4401,22.4828,22.4258,22.433,10200.0
2014-03-10 12:00:00,31.47,31.57,31.46,31.57,8200.0,22.4258,22.4971,22.4187,22.4971,8200.0
2014-03-10 12:30:00,31.58,31.6,31.49,31.52,11000.0,22.5042,22.5185,22.4401,22.4615,11000.0
2014-03-10 13:00:00,31.54,31.59,31.53,31.59,5800.0,22.4757,22.5114,22.4686,22.5114,5800.0
2014-03-10 13:30:00,31.57,31.57,31.49,31.5,5000.0,22.4971,22.4971,22.4401,22.4472,5000.0
2014-03-10 14:00:00,31.48,31.52,31.45,31.5,10800.0,22.433,22.4615,22.4116,22.4472,10800.0
2014-03-10 14:30:00,31.5,31.5,31.45,31.48,14100.0,22.4472,22.4472,22.4116,22.433,14100.0
2014-03-10 15:00:00,31.46,31.49,31.4,31.46,17900.0,22.4187,22.4401,22.376,22.4187,17900.0
2014-03-10 15:30:00,31.45,31.57,31.45,31.52,68600.0,22.4116,22.4971,22.4116,22.4615,68600.0
2014-03-11 09:30:00,31.6,31.6,31.34,31.35,15800.0,22.5185,22.5185,22.3332,22.3403,15800.0
2014-03-11 10:00:00,31.36,31.4,31.2,31.4,9700.0,22.3475,22.376,22.2334,22.376,9700.0
2014-03-11 10:30:00,31.4,31.53,31.37,31.47,8700.0,22.376,22.4686,22.3546,22.4258,8700.0
2014-03-11 11:00:00,31.49,31.49,31.32,31.33,11300.0,22.4401,22.4401,22.3189,22.3261,11300.0
2014-03-11 11:30:00,31.32,31.32,31.17,31.2,7400.0,22.3189,22.3189,22.2121,22.2334,7400.0
2014-03-11 12:00:00,31.21,31.21,31.03,31.13,16600.0,22.2406,22.2406,22.1123,22.1836,16600.0
2014-03-11 12:30:00,31.14,31.26,31.13,31.18,15300.0,22.1907,22.2762,22.1836,22.2192,15300.0
2014-03-11 13:00:00,31.19,31.3,31.18,31.2,13300.0,22.2263,22.3047,22.2192,22.2334,13300.0
2014-03-11 13:30:00,31.19,31.32,31.19,31.32,11400.0,22.2263,22.3189,22.2263,22.3189,11400.0
2014-03-11 14:00:00,31.32,31.33,31.19,31.21,9300.0,22.3189,22.3261,22.2263,22.2406,9300.0
2014-03-11 14:30:00,31.18,31.22,31.06,31.19,55100.0,22.2192,22.2477,22.1337,22.2263,55100.0
2014-03-11 15:00:00,31.17,31.26,31.1,31.21,33600.0,22.2121,22.2762,22.1622,22.2406,33600.0
2014-03-11 15:30:00,31.21,31.3,31.2,31.26,102700.0,22.2406,22.3047,22.2334,22.2762,102700.0
2014-03-12 09:30:00,31.08,31.27,30.86,30.96,30600.0,22.1479,22.2833,21.9911,22.0624,30600.0
2014-03-12 10:00:00,30.99,31.16,30.95,31.14,18900.0,22.0838,22.2049,22.0553,22.1907,18900.0
2014-03-12 10:30:00,31.15,31.22,31.1,31.21,9700.0,22.1978,22.2477,22.1622,22.2406,9700.0
2014-03-12 11:00:00,31.22,31.35,31.19,31.25,12200.0,22.2477,22.3403,22.2263,22.2691,12200.0
2014-03-12 11:30:00,31.27,31.33,31.24,31.31,8000.0,22.2833,22.3261,22.2619,22.3118,8000.0
2014-03-12 12:00:00,31.3,31.36,31.27,31.3,8400.0,22.3047,22.3475,22.2833,22.3047,8400.0
2014-03-12 12:30:00,31.3,31.32,31.26,31.3,21000.0,22.3047,22.3189,22.2762,22.3047,21000.0
2014-03-12 13:00:00,31.31,31.32,31.23,31.25,4100.0,22.3118,22.3189,22.2548,22.2691,4100.0
2014-03-12 13:30:00,31.24,31.29,31.24,31.27,11100.0,22.2619,22.2976,22.2619,22.2833,11100.0
2014-03-12 14:00:00,31.29,31.36,31.25,31.36,19800.0,22.2976,22.3475,22.2691,22.3475,19800.0
2014-03-12 14:30:00,31.36,31.43,31.35,31.36,27500.0,22.3475,22.3973,22.3403,22.3475,27500.0
2014-03-12 15:00:00,31.36,31.4,31.35,31.38,24000.0,22.3475,22.376,22.3403,22.3617,24000.0
2014-03-12 15:30:00,31.38,31.44,31.29,31.36,116200.0,22.3617,22.4045,22.2976,22.3475,116200.0
2014-03-13 09:30:00,31.51,31.66,31.43,31.62,28800.0,22.4543,22.5612,22.3973,22.5327,28800.0
2014-03-13 10:00:00,31.6,31.6,31.42,31.54,12400.0,22.5185,22.5185,22.3902,22.4757,12400.0
2014-03-13 10:30:00,31.53,31.53,31.25,31.29,13300.0,22.4686,22.4686,22.2691,22.2976,13300.0
2014-03-13 11:00:00,31.3,31.46,31.29,31.36,11700.0,22.3047,22.4187,22.2976,22.3475,11700.0
2014-03-13 11:30:00,31.33,31.55,31.33,31.51,24000.0,22.3261,22.4828,22.3261,22.4543,24000.0
2014-03-13 12:00:00,31.51,31.51,31.35,31.41,38300.0,22.4543,22.4543,22.3403,22.3831,38300.0
2014-03-13 12:30:00,31.4,31.41,31.33,31.34,25200.0,22.376,22.3831,22.3261,22.3332,25200.0
2014-03-13 13:00:00,31.3,31.5,31.22,31.49,27500.0,22.3047,22.4472,22.2477,22.4401,27500.0
2014-03-13 13:30:00,31.45,31.47,31.38,31.41,22900.0,22.4116,22.4258,22.3617,22.3831,22900.0
2014-03-13 14:00:00,31.42,31.43,31.23,31.3,23000.0,22.3902,22.3973,22.2548,22.3047,23000.0
2014-03-13 14:30:00,31.3,31.34,31.17,31.18,22100.0,22.3047,22.3332,22.2121,22.2192,22100.0
2014-03-13 15:00:00,31.18,31.26,31.1,31.22,40100.0,22.2192,22.2762,22.1622,22.2477,40100.0
2014-03-13 15:30:00,31.22,31.27,31.11,31.12,269200.0,22.2477,22.2833,22.1693,22.1764,269200.0
2014-03-14 09:30:00,30.9,31.47,30.87,31.41,35800.0,22.0197,22.4258,21.9983,22.3831,35800.0
2014-03-14 10:00:00,31.42,31.64,31.38,31.42,29400.0,22.3902,22.547,22.3617,22.3902,29400.0
2014-03-14 10:30:00,31.41,31.44,31.22,31.23,11700.0,22.3831,22.4045,22.2477,22.2548,11700.0
2014-03-14 11:00:00,31.25,31.26,31.13,31.15,20000.0,22.2691,22.2762,22.1836,22.1978,20000.0
2014-03-14 11:30:00,31.17,31.39,31.13,31.33,24600.0,22.2121,22.3688,22.1836,22.3261,24600.0
2014-03-14 12:00:00,31.32,31.37,31.26,31.29,17800.0,22.3189,22.3546,22.2762,22.2976,17800.0
2014-03-14 12:30:00,31.3,31.35,31.23,31.35,14300.0,22.3047,22.3403,22.2548,22.3403,14300.0
2014-03-14 13:00:00,31.36,31.42,31.33,31.38,20300.0,22.3475,22.3902,22.3261,22.3617,20300.0
2014-03-14 13:30:00,31.37,31.45,31.37,31.45,19800.0,22.3546,22.4116,22.3546,22.4116,19800.0
2014-03-14 14:00:00,31.45,31.47,31.39,31.46,23400.0,22.4116,22.4258,22.3688,22.4187,23400.0
2014-03-14 14:30:00,31.46,31.46,31.29,31.29,32300.0,22.4187,22.4187,22.2976,22.2976,32300.0
2014-03-14 15:00:00,31.29,31.36,31.25,31.25,43400.0,22.2976,22.3475,22.2691,22.2691,43400.0
2014-03-14 15:30:00,31.26,31.3,31.16,31.27,96000.0,22.2762,22.3047,22.2049,22.2833,96000.0
2014-03-17 09:30:00,31.45,31.7,31.32,31.59,22600.0,22.4116,22.5897,22.3189,22.5114,22600.0
2014-03-17 10:00:00,31.59,31.69,31.46,31.46,39500.0,22.5114,22.5826,22.4187,22.4187,39500.0
2014-03-17 10:30:00,31.46,31.5,31.34,31.38,25500.0,22.4187,22.4472,22.3332,22.3617,25500.0
2014-03-17 11:00:00,31.38,31.42,31.31,31.31,8800.0,22.3617,22.3902,22.3118,22.3118,8800.0
2014-03-17 11:30:00,31.32,31.33,31.26,31.29,7700.0,22.3189,22.3261,22.2762,22.2976,7700.0
2014-03-17 12:00:00,31.3,31.41,31.3,31.39,9100.0,22.3047,22.3831,22.3047,22.3688,9100.0
2014-03-17 12:30:00,31.38,31.48,31.38,31.45,18900.0,22.3617,22.433,22.3617,22.4116,18900.0
2014-03-17 13:00:00,31.45,31.5,31.35,31.4,21000.0,22.4116,22.4472,22.3403,22.376,21000.0
2014-03-17 13:30:00,31.4,31.46,31.39,31.39,8000.0,22.376,22.4187,22.3688,22.3688,8000.0
2014-03-17 14:00:00,31.4,31.45,31.35,31.45,14100.0,22.376,22.4116,22.3403,22.4116,14100.0
2014-03-17 14:30:00,31.45,31.45,31.29,31.37,21800.0,22.4116,22.4116,22.2976,22.3546,21800.0
2014-03-17 15:00:00,31.34,31.42,31.28,31.35,33400.0,22.3332,22.3902,22.2904,22.3403,33400.0
2014-03-17 15:30:00,31.35,31.36,31.25,31.31,82600.0,22.3403,22.3475,22.2691,22.3118,82600.0
2014-03-18 09:30:00,31.31,31.51,31.21,31.42,12300.0,22.3118,22.4543,22.2406,22.3902,12300.0
2014-03-18 10:00:00,31.42,31.58,31.25,31.54,43000.0,22.3902,22.5042,22.2691,22.4757,43000.0
2014-03-18 10:30:00,31.53,31.61,31.39,31.39,23600.0,22.4686,22.5256,22.3688,22.3688,23600.0
2014-03-18 11:00:00,31.38,31.53,31.38,31.52,17300.0,22.3617,22.4686,22.3617,22.4615,17300.0
2014-03-18 11:30:00,31.53,31.59,31.51,31.57,28000.0,22.4686,22.5114,22.4543,22.4971,28000.0
2014-03-18 12:00:00,31.58,31.62,31.54,31.58,9900.0,22.5042,22.5327,22.4757,22.5042,9900.0
2014-03-18 12:30:00,31.56,31.57,31.43,31.46,11400.0,22.49,22.4971,22.3973,22.4187,11400.0
2014-03-18 13:00:00,31.46,31.5,31.43,31.5,10500.0,22.4187,22.4472,22.3973,22.4472,10500.0
2014-03-18 13:30:00,31.52,31.55,31.45,31.48,29500.0,22.4615,22.4828,22.4116,22.433,29500.0
2014-03-18 14:00:00,31.49,31.5,31.44,31.46,18000.0,22.4401,22.4472,22.4045,22.4187,18000.0
2014-03-18 14:30:00,31.46,31.51,31.42,31.47,17300.0,22.4187,22.4543,22.3902,22.4258,17300.0
2014-03-18 15:00:00,31.48,31.51,31.4,31.42,23200.0,22.433,22.4543,22.376,22.3902,23200.0
2014-03-18 15:30:00,31.42,31.5,31.35,31.49,111900.0,22.3902,22.4472,22.3403,22.4401,111900.0
2014-03-19 09:30:00,31.5,31.5,31.25,31.46,7200.0,22.4472,22.4472,22.2691,22.4187,7200.0
2014-03-19 10:00:00,31.42,31.42,31.31,31.36,5300.0,22.3902,22.3902,22.3118,22.3475,5300.0
2014-03-19 10:30:00,31.39,31.48,31.39,31.45,7900.0,22.3688,22.433,22.3688,22.4116,7900.0
2014-03-19 11:00:00,31.45,31.53,31.45,31.52,10200.0,22.4116,22.4686,22.4116,22.4615,10200.0
2014-03-19 11:30:00,31.51,31.54,31.43,31.5,5300.0,22.4543,22.4757,22.3973,22.4472,5300.0
2014-03-19 12:00:00,31.49,31.55,31.49,31.49,8000.0,22.4401,22.4828,22.4401,22.4401,8000.0
2014-03-19 12:30:00,31.47,31.56,31.46,31.54,11800.0,22.4258,22.49,22.4187,22.4757,11800.0
2014-03-19 13:00:00,31.53,31.59,31.53,31.55,34500.0,22.4686,22.5114,22.4686,22.4828,34500.0
2014-03-19 13:30:00,31.54,31.57,31.52,31.57,7500.0,22.4757,22.4971,22.4615,22.4971,7500.0
2014-03-19 14:00:00,31.57,31.78,31.45,31.66,118700.0,22.4971,22.6468,22.4116,22.5612,118700.0
2014-03-19 14:30:00,31.68,31.7,31.52,31.69,28900.0,22.5755,22.5897,22.4615,22.5826,28900.0
2014-03-19 15:00:00,31.67,31.69,31.33,31.49,39600.0,22.5684,22.5826,22.3261,22.4401,39600.0
2014-03-19 15:30:00,31.49,31.63,31.46,31.56,103000.0,22.4401,22.5399,22.4187,22.49,103000.0
2014-03-20 09:30:00,31.51,31.84,31.46,31.74,98900.0,22.4543,22.6895,22.4187,22.6182,98900.0
2014-03-20 10:00:00,31.74,31.99,31.72,31.99,74700.0,22.6182,22.7964,22.604,22.7964,74700.0
2014-03-20 10:30:00,31.99,32.02,31.92,31.93,34400.0,22.7964,22.8178,22.7465,22.7536,34400.0
2014-03-20 11:00:00,31.92,31.92,31.76,31.79,31400.0,22.7465,22.7465,22.6325,22.6539,31400.0
2014-03-20 11:30:00,31.79,31.81,31.75,31.77,25900.0,22.6539,22.6681,22.6254,22.6396,25900.0
2014-03-20 12:00:00,31.76,31.9,31.73,31.83,55300.0,22.6325,22.7323,22.6111,22.6824,55300.0
2014-03-20 12:30:00,31.82,31.85,31.78,31.81,45900.0,22.6753,22.6966,22.6468,22.6681,45900.0
2014-03-20 13:00:00,31.82,31.87,31.81,31.86,49400.0,22.6753,22.7109,22.6681,22.7038,49400.0
2014-03-20 13:30:00,31.86,31.97,31.84,31.95,70400.0,22.7038,22.7821,22.6895,22.7679,70400.0
2014-03-20 14:00:00,31.95,32.02,31.91,32.02,37900.0,22.7679,22.8178,22.7394,22.8178,37900.0
2014-03-20 14:30:00,32.03,32.04,31.96,31.96,48300.0,22.8249,22.832,22.775,22.775,48300.0
2014-03-20 15:00:00,31.97,31.97,31.79,31.8,61200.0,22.7821,22.7821,22.6539,22.661,61200.0
2014-03-20 15:30:00,31.8,31.85,31.76,31.76,186500.0,22.661,22.6966,22.6325,22.6325,186500.0
2014-03-21 09:30:00,31.79,31.89,31.7,31.8,262700.0,22.6539,22.7251,22.5897,22.661,262700.0
2014-03-21 10:00:00,31.8,31.96,31.77,31.92,76000.0,22.661,22.775,22.6396,22.7465,76000.0
2014-03-21 10:30:00,31.92,31.96,31.88,31.94,56200.0,22.7465,22.775,22.718,22.7608,56200.0
2014-03-21 11:00:00,31.94,32.01,31.93,31.99,57600.0,22.7608,22.8107,22.7536,22.7964,57600.0
2014-03-21 11:30:00,32.0,32.04,31.91,31.93,28000.0,22.8035,22.832,22.7394,22.7536,28000.0
2014-03-21 12:00:00,31.94,31.94,31.81,31.82,51400.0,22.7608,22.7608,22.6681,22.6753,51400.0
2014-03-21 12:30:00,31.82,31.88,31.79,31.86,51600.0,22.6753,22.718,22.6539,22.7038,51600.0
2014-03-21 13:00:00,31.84,31.89,31.67,31.71,28500.0,22.6895,22.7251,22.5684,22.5969,28500.0
2014-03-21 13:30:00,31.69,31.81,31.65,31.7,15700.0,22.5826,22.6681,22.5541,22.5897,15700.0
2014-03-21 14:00:00,31.7,31.76,31.63,31.64,22300.0,22.5897,22.6325,22.5399,22.547,22300.0
2014-03-21 14:30:00,31.62,31.75,31.57,31.7,20500.0,22.5327,22.6254,22.4971,22.5897,20500.0
2014-03-21 15:00:00,31.7,31.78,31.67,31.75,38900.0,22.5897,22.6468,22.5684,22.6254,38900.0
2014-03-21 15:30:00,31.76,31.76,31.54,31.55,276200.0,22.6325,22.6325,22.4757,22.4828,276200.0
2014-03-24 09:30:00,31.62,31.93,31.6,31.63,162600.0,22.5327,22.7536,22.5185,22.5399,162600.0
2014-03-24 10:00:00,31.58,31.61,31.4,31.56,27300.0,22.5042,22.5256,22.376,22.49,27300.0
2014-03-24 10:30:00,31.53,31.71,31.42,31.68,35500.0,22.4686,22.5969,22.3902,22.5755,35500.0
2014-03-24 11:00:00,31.67,31.67,31.46,31.5,42800.0,22.5684,22.5684,22.4187,22.4472,42800.0
2014-03-24 11:30:00,31.49,31.51,31.46,31.46,34600.0,22.4401,22.4543,22.4187,22.4187,34600.0
2014-03-24 12:00:00,31.45,31.48,31.41,31.44,23900.0,22.4116,22.433,22.3831,22.4045,23900.0
2014-03-24 12:30:00,31.45,31.47,31.4,31.45,18700.0,22.4116,22.4258,22.376,22.4116,18700.0
2014-03-24 13:00:00,31.46,31.48,31.44,31.45,22900.0,22.4187,22.433,22.4045,22.4116,22900.0
2014-03-24 13:30:00,31.46,31.54,31.43,31.47,43600.0,22.4187,22.4757,22.3973,22.4258,43600.0
2014-03-24 14:00:00,31.46,31.49,31.42,31.47,24900.0,22.4187,22.4401,22.3902,22.4258,24900.0
2014-03-24 14:30:00,31.46,31.48,31.42,31.44,17900.0,22.4187,22.433,22.3902,22.4045,17900.0
2014-03-24 15:00:00,31.45,31.47,31.35,31.45,51200.0,22.4116,22.4258,22.3403,22.4116,51200.0
2014-03-24 15:30:00,31.46,31.51,31.44,31.46,154200.0,22.4187,22.4543,22.4045,22.4187,154200.0
2014-03-25 09:30:00,31.59,31.75,31.55,31.57,35100.0,22.5114,22.6254,22.4828,22.4971,35100.0
2014-03-25 10:00:00,31.61,31.77,31.58,31.7,49800.0,22.5256,22.6396,22.5042,22.5897,49800.0
2014-03-25 10:30:00,31.71,31.74,31.57,31.57,48600.0,22.5969,22.6182,22.4971,22.4971,48600.0
2014-03-25 11:00:00,31.59,31.65,31.53,31.56,13000.0,22.5114,22.5541,22.4686,22.49,13000.0
2014-03-25 11:30:00,31.57,31.58,31.46,31.56,15500.0,22.4971,22.5042,22.4187,22.49,15500.0
2014-03-25 12:00:00,31.59,31.6,31.48,31.5,15900.0,22.5114,22.5185,22.433,22.4472,15900.0
2014-03-25 12:30:00,31.52,31.62,31.52,31.56,17200.0,22.4615,22.5327,22.4615,22.49,17200.0
2014-03-25 13:00:00,31.57,31.61,31.56,31.6,27800.0,22.4971,22.5256,22.49,22.5185,27800.0
2014-03-25 13:30:00,31.61,31.62,31.58,31.58,26400.0,22.5256,22.5327,22.5042,22.5042,26400.0
2014-03-25 14:00:00,31.57,31.65,31.56,31.56,34100.0,22.4971,22.5541,22.49,22.49,34100.0
2014-03-25 14:30:00,31.57,31.61,31.56,31.59,21600.0,22.4971,22.5256,22.49,22.5114,21600.0
2014-03-25 15:00:00,31.58,31.6,31.57,31.6,33900.0,22.5042,22.5185,22.4971,22.5185,33900.0
2014-03-25 15:30:00,31.59,31.62,31.53,31.58,154700.0,22.5114,22.5327,22.4686,22.5042,154700.0
2014-03-26 09:30:00,31.72,31.86,31.48,31.68,26000.0,22.604,22.7038,22.433,22.5755,26000.0
2014-03-26 10:00:00,31.68,31.71,31.61,31.66,34000.0,22.5755,22.5969,22.5256,22.5612,34000.0
2014-03-26 10:30:00,31.64,31.69,31.57,31.61,18500.0,22.547,22.5826,22.4971,22.5256,18500.0
2014-03-26 11:00:00,31.61,31.63,31.56,31.6,14900.0,22.5256,22.5399,22.49,22.5185,14900.0
2014-03-26 11:30:00,31.6,31.6,31.47,31.53,15400.0,22.5185,22.5185,22.4258,22.4686,15400.0
2014-03-26 12:00:00,31.53,31.53,31.42,31.42,12100.0,22.4686,22.4686,22.3902,22.3902,12100.0
2014-03-26 12:30:00,31.45,31.53,31.42,31.52,11100.0,22.4116,22.4686,22.3902,22.4615,11100.0
2014-03-26 13:00:00,31.52,31.53,31.38,31.39,17900.0,22.4615,22.4686,22.3617,22.3688,17900.0
2014-03-26 13:30:00,31.38,31.4,31.25,31.31,26400.0,22.3617,22.376,22.2691,22.3118,26400.0
2014-03-26 14:00:00,31.3,31.46,31.27,31.38,34400.0,22.3047,22.4187,22.2833,22.3617,34400.0
2014-03-26 14:30:00,31.37,31.39,31.32,31.38,20500.0,22.3546,22.3688,22.3189,22.3617,20500.0
2014-03-26 15:00:00,31.39,31.4,31.21,31.24,41200.0,22.3688,22.376,22.2406,22.2619,41200.0
2014-03-26 15:30:00,31.25,31.31,31.13,31.15,157400.0,22.2691,22.3118,22.1836,22.1978,157400.0
2014-03-27 09:30:00,31.26,31.39,30.99,30.99,22000.0,22.2762,22.3688,22.0838,22.0838,22000.0
2014-03-27 10:00:00,30.94,31.07,30.92,31.06,23500.0,22.0482,22.1408,22.0339,22.1337,23500.0
2014-03-27 10:30:00,31.06,31.11,30.82,30.82,17200.0,22.1337,22.1693,21.9626,21.9626,17200.0
2014-03-27 11:00:00,30.84,30.88,30.73,30.86,19900.0,21.9769,22.0054,21.8985,21.9911,19900.0
2014-03-27 11:30:00,30.83,30.83,30.68,30.76,30400.0,21.9698,21.9698,21.8629,21.9199,30400.0
2014-03-27 12:00:00,30.77,30.88,30.69,30.87,37800.0,21.927,22.0054,21.87,21.9983,37800.0
2014-03-27 12:30:00,30.89,30.89,30.79,30.82,29200.0,22.0125,22.0125,21.9413,21.9626,29200.0
2014-03-27 13:00:00,30.82,30.87,30.75,30.79,30300.0,21.9626,21.9983,21.9128,21.9413,30300.0
2014-03-27 13:30:00,30.78,30.81,30.71,30.74,25300.0,21.9341,21.9555,21.8843,21.9056,25300.0
2014-03-27 14:00:00,30.75,30.76,30.61,30.65,20800.0,21.9128,21.9199,21.813,21.8415,20800.0
2014-03-27 14:30:00,30.67,30.69,30.58,30.6,27400.0,21.8558,21.87,21.7916,21.8059,27400.0
2014-03-27 15:00:00,30.61,30.62,30.47,30.48,58300.0,21.813,21.8201,21.7132,21.7204,58300.0
2014-03-27 15:30:00,30.48,30.52,30.4,30.48,240500.0,21.7204,21.7489,21.6633,21.7204,240500.0
2014-03-28 09:30:00,30.47,30.76,30.32,30.76,30400.0,21.7132,21.9199,21.6063,21.9199,30400.0
2014-03-28 10:00:00,30.77,30.87,30.69,30.78,32500.0,21.927,21.9983,21.87,21.9341,32500.0
2014-03-28 10:30:00,30.79,30.94,30.79,30.92,26400.0,21.9413,22.0482,21.9413,22.0339,26400.0
2014-03-28 11:00:00,30.92,31.04,30.86,30.86,16300.0,22.0339,22.1194,21.9911,21.9911,16300.0
2014-03-28 11:30:00,30.86,30.89,30.78,30.85,20300.0,21.9911,22.0125,21.9341,21.984,20300.0
2014-03-28 12:00:00,30.89,30.94,30.85,30.85,17500.0,22.0125,22.0482,21.984,21.984,17500.0
2014-03-28 12:30:00,30.85,30.89,30.78,30.78,19100.0,21.984,22.0125,21.9341,21.9341,19100.0
2014-03-28 13:00:00,30.79,30.81,30.68,30.72,16700.0,21.9413,21.9555,21.8629,21.8914,16700.0
2014-03-28 13:30:00,30.73,30.76,30.65,30.67,18200.0,21.8985,21.9199,21.8415,21.8558,18200.0
2014-03-28 14:00:00,30.68,30.7,30.48,30.66,29900.0,21.8629,21.8771,21.7204,21.8486,29900.0
2014-03-28 14:30:00,30.67,30.67,30.52,30.57,22500.0,21.8558,21.8558,21.7489,21.7845,22500.0
2014-03-28 15:00:00,30.58,30.59,30.45,30.54,38900.0,21.7916,21.7987,21.699,21.7631,38900.0
2014-03-28 15:30:00,30.53,30.57,30.48,30.56,99400.0,21.756,21.7845,21.7204,21.7774,99400.0
2014-03-31 09:30:00,30.8,30.92,30.64,30.71,23600.0,21.9484,22.0339,21.8344,21.8843,23600.0
2014-03-31 10:00:00,30.73,30.88,30.73,30.86,18200.0,21.8985,22.0054,21.8985,21.9911,18200.0
2014-03-31 10:30:00,30.86,31.03,30.82,30.98,22300.0,21.9911,22.1123,21.9626,22.0767,22300.0
2014-03-31 11:00:00,30.95,30.98,30.82,30.87,15200.0,22.0553,22.0767,21.9626,21.9983,15200.0
2014-03-31 11:30:00,30.87,30.91,30.78,30.87,12100.0,21.9983,22.0268,21.9341,21.9983,12100.0
2014-03-31 12:00:00,30.88,31.0,30.88,30.96,29700.0,22.0054,22.0909,22.0054,22.0624,29700.0
2014-03-31 12:30:00,30.96,31.05,30.95,31.05,16800.0,22.0624,22.1265,22.0553,22.1265,16800.0
2014-03-31 13:00:00,31.05,31.08,30.97,31.03,15800.0,22.1265,22.1479,22.0695,22.1123,15800.0
2014-03-31 13:30:00,31.03,31.1,31.03,31.07,16000.0,22.1123,22.1622,22.1123,22.1408,16000.0
2014-03-31 14:00:00,31.08,31.09,31.04,31.05,9000.0,22.1479,22.155,22.1194,22.1265,9000.0
2014-03-31 14:30:00,31.05,31.13,31.05,31.1,12600.0,22.1265,22.1836,22.1265,22.1622,12600.0
2014-03-31 15:00:00,31.09,31.17,31.06,31.15,34000.0,22.155,22.2121,22.1337,22.1978,34000.0
2014-03-31 15:30:00,31.15,31.16,31.06,31.06,161600.0,22.1978,22.2049,22.1337,22.1337,161600.0
2014-04-01 09:30:00,31.11,31.15,30.8,31.02,38600.0,22.1693,22.1978,21.9484,22.1052,38600.0
2014-04-01 10:00:00,31.0,31.39,30.99,31.31,27300.0,22.0909,22.3688,22.0838,22.3118,27300.0
2014-04-01 10:30:00,31.3,31.31,31.16,31.23,17600.0,22.3047,22.3118,22.2049,22.2548,17600.0
2014-04-01 11:00:00,31.23,31.34,31.21,31.29,59000.0,22.2548,22.3332,22.2406,22.2976,59000.0
2014-04-01 11:30:00,31.29,31.4,31.29,31.33,19800.0,22.2976,22.376,22.2976,22.3261,19800.0
2014-04-01 12:00:00,31.31,31.35,31.2,31.29,47100.0,22.3118,22.3403,22.2334,22.2976,47100.0
2014-04-01 12:30:00,31.29,31.34,31.24,31.32,12000.0,22.2976,22.3332,22.2619,22.3189,12000.0
2014-04-01 13:00:00,31.33,31.34,31.24,31.27,23300.0,22.3261,22.3332,22.2619,22.2833,23300.0
2014-04-01 13:30:00,31.28,31.36,31.27,31.33,18000.0,22.2904,22.3475,22.2833,22.3261,18000.0
2014-04-01 14:00:00,31.34,31.53,31.33,31.52,30100.0,22.3332,22.4686,22.3261,22.4615,30100.0
2014-04-01 14:30:00,31.53,31.59,31.49,31.59,36300.0,22.4686,22.5114,22.4401,22.5114,36300.0
2014-04-01 15:00:00,31.58,31.69,31.55,31.68,49500.0,22.5042,22.5826,22.4828,22.5755,49500.0
2014-04-01 15:30:00,31.67,31.68,31.57,31.63,208300.0,22.5684,22.5755,22.4971,22.5399,208300.0
2014-04-02 09:30:00,31.66,31.68,31.51,31.63,18800.0,22.5612,22.5755,22.4543,22.5399,18800.0
2014-04-02 10:00:00,31.63,31.68,31.57,31.58,15800.0,22.5399,22.5755,22.4971,22.5042,15800.0
2014-04-02 10:30:00,31.58,31.71,31.57,31.67,21900.0,22.5042,22.5969,22.4971,22.5684,21900.0
2014-04-02 11:00:00,31.66,31.71,31.58,31.59,17500.0,22.5612,22.5969,22.5042,22.5114,17500.0
2014-04-02 11:30:00,31.59,31.63,31.51,31.6,14000.0,22.5114,22.5399,22.4543,22.5185,14000.0
2014-04-02 12:00:00,31.6,31.61,31.53,31.55,14000.0,22.5185,22.5256,22.4686,22.4828,14000.0
2014-04-02 12:30:00,31.55,31.58,31.54,31.56,14700.0,22.4828,22.5042,22.4757,22.49,14700.0
2014-04-02 13:00:00,31.57,31.58,31.53,31.58,23400.0,22.4971,22.5042,22.4686,22.5042,23400.0
2014-04-02 13:30:00,31.57,31.61,31.54,31.61,19900.0,22.4971,22.5256,22.4757,22.5256,19900.0
2014-04-02 14:00:00,31.59,31.59,31.53,31.56,15300.0,22.5114,22.5114,22.4686,22.49,15300.0
2014-04-02 14:30:00,31.55,31.56,31.5,31.56,11700.0,22.4828,22.49,22.4472,22.49,11700.0
2014-04-02 15:00:00,31.56,31.61,31.53,31.6,34500.0,22.49,22.5256,22.4686,22.5185,34500.0
2014-04-02 15:30:00,31.61,31.66,31.55,31.59,139200.0,22.5256,22.5612,22.4828,22.5114,139200.0
2014-04-03 09:30:00,31.56,31.63,31.4,31.58,35600.0,22.49,22.5399,22.376,22.5042,35600.0
2014-04-03 10:00:00,31.56,31.56,31.41,31.41,10400.0,22.49,22.49,22.3831,22.3831,10400.0
2014-04-03 10:30:00,31.39,31.41,31.23,31.35,11600.0,22.3688,22.3831,22.2548,22.3403,11600.0
2014-04-03 11:00:00,31.34,31.42,31.28,31.28,11400.0,22.3332,22.3902,22.2904,22.2904,11400.0
2014-04-03 11:30:00,31.27,31.42,31.25,31.42,7700.0,22.2833,22.3902,22.2691,22.3902,7700.0
2014-04-03 12:00:00,31.42,31.54,31.42,31.49,12400.0,22.3902,22.4757,22.3902,22.4401,12400.0
2014-04-03 12:30:00,31.48,31.48,31.38,31.45,11000.0,22.433,22.433,22.3617,22.4116,11000.0
2014-04-03 13:00:00,31.46,31.53,31.43,31.53,16400.0,22.4187,22.4686,22.3973,22.4686,16400.0
2014-04-03 13:30:00,31.52,31.54,31.48,31.49,15500.0,22.4615,22.4757,22.433,22.4401,15500.0
2014-04-03 14:00:00,31.49,31.5,31.45,31.47,12600.0,22.4401,22.4472,22.4116,22.4258,12600.0
2014-04-03 14:30:00,31.47,31.47,31.39,31.46,20600.0,22.4258,22.4258,22.3688,22.4187,20600.0
2014-04-03 15:00:00,31.48,31.5,31.43,31.5,26200.0,22.433,22.4472,22.3973,22.4472,26200.0
2014-04-03 15:30:00,31.49,31.57,31.49,31.51,60000.0,22.4401,22.4971,22.4401,22.4543,60000.0
2014-04-04 09:30:00,31.65,31.73,31.35,31.51,22300.0,22.5541,22.6111,22.3403,22.4543,22300.0
2014-04-04 10:00:00,31.53,31.62,31.5,31.52,8400.0,22.4686,22.5327,22.4472,22.4615,8400.0
2014-04-04 10:30:00,31.53,31.55,31.24,31.28,9300.0,22.4686,22.4828,22.2619,22.2904,9300.0
2014-04-04 11:00:00,31.26,31.26,31.01,31.07,23400.0,22.2762,22.2762,22.098,22.1408,23400.0
2014-04-04 11:30:00,31.11,31.15,30.79,30.9,25700.0,22.1693,22.1978,21.9413,22.0197,25700.0
2014-04-04 12:00:00,30.9,30.91,30.66,30.81,19800.0,22.0197,22.0268,21.8486,21.9555,19800.0
2014-04-04 12:30:00,30.83,30.93,30.73,30.76,12100.0,21.9698,22.041,21.8985,21.9199,12100.0
2014-04-04 13:00:00,30.81,30.83,30.64,30.64,12400.0,21.9555,21.9698,21.8344,21.8344,12400.0
2014-04-04 13:30:00,30.63,30.71,30.57,30.66,12600.0,21.8272,21.8843,21.7845,21.8486,12600.0
2014-04-04 14:00:00,30.67,30.77,30.55,30.73,18700.0,21.8558,21.927,21.7702,21.8985,18700.0
2014-04-04 14:30:00,30.69,30.79,30.65,30.78,20900.0,21.87,21.9413,21.8415,21.9341,20900.0
2014-04-04 15:00:00,30.79,30.86,30.73,30.84,27200.0,21.9413,21.9911,21.8985,21.9769,27200.0
2014-04-04 15:30:00,30.84,30.85,30.67,30.69,96500.0,21.9769,21.984,21.8558,21.87,96500.0
2014-04-07 09:30:00,30.6,30.8,30.09,30.33,54200.0,21.8059,21.9484,21.4424,21.6135,54200.0
2014-04-07 10:00:00,30.34,30.38,30.12,30.27,42700.0,21.6206,21.6491,21.4638,21.5707,42700.0
2014-04-07 10:30:00,30.26,30.3,30.16,30.23,25800.0,21.5636,21.5921,21.4923,21.5422,25800.0
2014-04-07 11:00:00,30.24,30.28,30.05,30.08,19400.0,21.5493,21.5778,21.4139,21.4353,19400.0
2014-04-07 11:30:00,30.08,30.16,30.05,30.11,49100.0,21.4353,21.4923,21.4139,21.4567,49100.0
2014-04-07 12:00:00,30.1,30.18,30.09,30.12,20900.0,21.4496,21.5066,21.4424,21.4638,20900.0
2014-04-07 12:30:00,30.11,30.24,30.1,30.18,22400.0,21.4567,21.5493,21.4496,21.5066,22400.0
2014-04-07 13:00:00,30.18,30.21,30.1,30.18,18400.0,21.5066,21.528,21.4496,21.5066,18400.0
2014-04-07 13:30:00,30.16,30.19,30.1,30.17,12500.0,21.4923,21.5137,21.4496,21.4994,12500.0
2014-04-07 14:00:00,30.17,30.25,30.13,30.21,19000.0,21.4994,21.5565,21.4709,21.528,19000.0
2014-04-07 14:30:00,30.18,30.37,30.14,30.33,59600.0,21.5066,21.642,21.4781,21.6135,59600.0
2014-04-07 15:00:00,30.34,30.44,30.3,30.39,39200.0,21.6206,21.6919,21.5921,21.6562,39200.0
2014-04-07 15:30:00,30.38,30.4,30.21,30.29,151800.0,21.6491,21.6633,21.528,21.585,151800.0
2014-04-08 09:30:00,30.3,30.63,30.13,30.16,57000.0,21.5921,21.8272,21.4709,21.4923,57000.0
2014-04-08 10:00:00,30.15,30.24,30.07,30.12,25500.0,21.4852,21.5493,21.4282,21.4638,25500.0
2014-04-08 10:30:00,30.14,30.4,30.14,30.34,14700.0,21.4781,21.6633,21.4781,21.6206,14700.0
2014-04-08 11:00:00,30.35,30.54,30.35,30.46,15400.0,21.6277,21.7631,21.6277,21.7061,15400.0
2014-04-08 11:30:00,30.45,30.51,30.36,30.41,20500.0,21.699,21.7417,21.6348,21.6705,20500.0
2014-04-08 12:00:00,30.41,30.48,30.34,30.43,17300.0,21.6705,21.7204,21.6206,21.6847,17300.0
2014-04-08 12:30:00,30.4,30.4,30.29,30.35,15000.0,21.6633,21.6633,21.585,21.6277,15000.0
2014-04-08 13:00:00,30.35,30.65,30.35,30.62,21900.0,21.6277,21.8415,21.6277,21.8201,21900.0
2014-04-08 13:30:00,30.63,30.63,30.52,30.55,28800.0,21.8272,21.8272,21.7489,21.7702,28800.0
2014-04-08 14:00:00,30.55,30.55,30.39,30.42,19200.0,21.7702,21.7702,21.6562,21.6776,19200.0
2014-04-08 14:30:00,30.42,30.5,30.38,30.46,29400.0,21.6776,21.7346,21.6491,21.7061,29400.0
2014-04-08 15:00:00,30.46,30.55,30.4,30.5,37700.0,21.7061,21.7702,21.6633,21.7346,37700.0
2014-04-08 15:30:00,30.5,30.56,30.45,30.51,199400.0,21.7346,21.7774,21.699,21.7417,199400.0
2014-04-09 09:30:00,30.62,30.65,30.46,30.57,26700.0,21.8201,21.8415,21.7061,21.7845,26700.0
2014-04-09 10:00:00,30.58,30.63,30.49,30.56,23700.0,21.7916,21.8272,21.7275,21.7774,23700.0
2014-04-09 10:30:00,30.59,30.64,30.4,30.42,18100.0,21.7987,21.8344,21.6633,21.6776,18100.0
2014-04-09 11:00:00,30.4,30.58,30.38,30.52,22300.0,21.6633,21.7916,21.6491,21.7489,22300.0
2014-04-09 11:30:00,30.51,30.58,30.48,30.57,17100.0,21.7417,21.7916,21.7204,21.7845,17100.0
2014-04-09 12:00:00,30.56,30.6,30.48,30.59,12400.0,21.7774,21.8059,21.7204,21.7987,12400.0
2014-04-09 12:30:00,30.57,30.61,30.52,30.52,11300.0,21.7845,21.813,21.7489,21.7489,11300.0
2014-04-09 13:00:00,30.54,30.59,30.52,30.58,12200.0,21.7631,21.7987,21.7489,21.7916,12200.0
2014-04-09 13:30:00,30.57,30.64,30.55,30.61,18000.0,21.7845,21.8344,21.7702,21.813,18000.0
2014-04-09 14:00:00,30.62,30.73,30.57,30.64,24000.0,21.8201,21.8985,21.7845,21.8344,24000.0
2014-04-09 14:30:00,30.64,30.69,30.46,30.49,35600.0,21.8344,21.87,21.7061,21.7275,35600.0
2014-04-09 15:00:00,30.49,30.65,30.45,30.64,38400.0,21.7275,21.8415,21.699,21.8344,38400.0
2014-04-09 15:30:00,30.63,30.7,30.58,30.7,108000.0,21.8272,21.8771,21.7916,21.8771,108000.0
2014-04-10 09:30:00,30.62,30.78,30.31,30.34,28900.0,21.8201,21.9341,21.5992,21.6206,28900.0
2014-04-10 10:00:00,30.34,30.42,30.28,30.38,19500.0,21.6206,21.6776,21.5778,21.6491,19500.0
2014-04-10 10:30:00,30.4,30.44,30.17,30.17,34000.0,21.6633,21.6919,21.4994,21.4994,34000.0
2014-04-10 11:00:00,30.15,30.21,29.92,29.96,23000.0,21.4852,21.528,21.3213,21.3498,23000.0
2014-04-10 11:30:00,29.97,30.05,29.81,29.86,27000.0,21.3569,21.4139,21.2429,21.2785,27000.0
2014-04-10 12:00:00,29.84,29.89,29.71,29.85,59400.0,21.2643,21.2999,21.1716,21.2714,59400.0
2014-04-10 12:30:00,29.83,29.91,29.73,29.75,31300.0,21.2572,21.3142,21.1859,21.2002,31300.0
2014-04-10 13:00:00,29.77,29.85,29.67,29.8,31000.0,21.2144,21.2714,21.1431,21.2358,31000.0
2014-04-10 13:30:00,29.83,30.05,29.82,30.05,43300.0,21.2572,21.4139,21.25,21.4139,43300.0
2014-04-10 14:00:00,30.04,30.17,29.97,30.15,55000.0,21.4068,21.4994,21.3569,21.4852,55000.0
2014-04-10 14:30:00,30.12,30.17,30.0,30.08,46200.0,21.4638,21.4994,21.3783,21.4353,46200.0
2014-04-10 15:00:00,30.07,30.14,29.95,29.96,90300.0,21.4282,21.4781,21.3427,21.3498,90300.0
2014-04-10 15:30:00,29.97,30.14,29.96,30.05,151800.0,21.3569,21.4781,21.3498,21.4139,151800.0
2014-04-11 09:30:00,29.73,29.87,29.35,29.87,52900.0,21.1859,21.2857,20.9151,21.2857,52900.0
2014-04-11 10:00:00,29.89,30.07,29.78,29.93,57100.0,21.2999,21.4282,21.2215,21.3284,57100.0
2014-04-11 10:30:00,29.93,30.21,29.87,30.14,59800.0,21.3284,21.528,21.2857,21.4781,59800.0
2014-04-11 11:00:00,30.14,30.26,29.99,30.02,31500.0,21.4781,21.5636,21.3712,21.3926,31500.0
2014-04-11 11:30:00,29.99,30.07,29.88,30.0,31500.0,21.3712,21.4282,21.2928,21.3783,31500.0
2014-04-11 12:00:00,30.0,30.11,29.98,30.09,35000.0,21.3783,21.4567,21.3641,21.4424,35000.0
2014-04-11 12:30:00,30.1,30.13,30.0,30.04,46600.0,21.4496,21.4709,21.3783,21.4068,46600.0
2014-04-11 13:00:00,30.05,30.07,29.96,30.01,30000.0,21.4139,21.4282,21.3498,21.3854,30000.0
2014-04-11 13:30:00,30.01,30.12,29.96,30.05,30700.0,21.3854,21.4638,21.3498,21.4139,30700.0
2014-04-11 14:00:00,30.06,30.11,30.02,30.05,29900.0,21.4211,21.4567,21.3926,21.4139,29900.0
2014-04-11 14:30:00,30.04,30.05,29.81,29.94,32700.0,21.4068,21.4139,21.2429,21.3355,32700.0
2014-04-11 15:00:00,29.94,30.06,29.86,30.05,45300.0,21.3355,21.4211,21.2785,21.4139,45300.0
2014-04-11 15:30:00,30.05,30.11,29.98,29.98,160500.0,21.4139,21.4567,21.3641,21.3641,160500.0
2014-04-14 09:30:00,30.33,30.33,29.75,29.78,31700.0,21.6135,21.6135,21.2002,21.2215,31700.0
2014-04-14 10:00:00,29.78,30.05,29.75,29.96,15600.0,21.2215,21.4139,21.2002,21.3498,15600.0
2014-04-14 10:30:00,29.96,30.0,29.89,29.93,67800.0,21.3498,21.3783,21.2999,21.3284,67800.0
2014-04-14 11:00:00,29.97,29.97,29.82,29.86,12500.0,21.3569,21.3569,21.25,21.2785,12500.0
2014-04-14 11:30:00,29.88,29.94,29.76,29.87,12200.0,21.2928,21.3355,21.2073,21.2857,12200.0
2014-04-14 12:00:00,29.84,29.96,29.82,29.96,15700.0,21.2643,21.3498,21.25,21.3498,15700.0
2014-04-14 12:30:00,29.97,30.12,29.95,30.08,12200.0,21.3569,21.4638,21.3427,21.4353,12200.0
2014-04-14 13:00:00,30.09,30.14,30.07,30.13,11700.0,21.4424,21.4781,21.4282,21.4709,11700.0
2014-04-14 13:30:00,30.13,30.18,30.1,30.14,11100.0,21.4709,21.5066,21.4496,21.4781,11100.0
2014-04-14 14:00:00,30.12,30.16,30.08,30.12,36300.0,21.4638,21.4923,21.4353,21.4638,36300.0
2014-04-14 14:30:00,30.12,30.12,29.98,29.98,15200.0,21.4638,21.4638,21.3641,21.3641,15200.0
2014-04-14 15:00:00,29.97,29.97,29.55,29.75,52200.0,21.3569,21.3569,21.0576,21.2002,52200.0
2014-04-14 15:30:00,29.79,29.98,29.77,29.94,78600.0,21.2287,21.3641,21.2144,21.3355,78600.0
2014-04-15 09:30:00,30.02,30.21,29.92,30.15,10200.0,21.3926,21.528,21.3213,21.4852,10200.0
2014-04-15 10:00:00,30.14,30.23,29.66,29.68,21200.0,21.4781,21.5422,21.136,21.1503,21200.0
2014-04-15 10:30:00,29.66,29.79,29.5,29.6,46100.0,21.136,21.2287,21.022,21.0933,46100.0
2014-04-15 11:00:00,29.58,29.59,29.42,29.54,21100.0,21.079,21.0861,20.965,21.0505,21100.0
2014-04-15 11:30:00,29.55,29.63,29.4,29.57,43600.0,21.0576,21.1146,20.9507,21.0719,43600.0
2014-04-15 12:00:00,29.55,29.61,29.46,29.56,26900.0,21.0576,21.1004,20.9935,21.0648,26900.0
2014-04-15 12:30:00,29.54,29.58,29.48,29.51,26600.0,21.0505,21.079,21.0077,21.0291,26600.0
2014-04-15 13:00:00,29.5,29.59,29.44,29.57,43200.0,21.022,21.0861,20.9792,21.0719,43200.0
2014-04-15 13:30:00,29.57,29.7,29.51,29.64,47800.0,21.0719,21.1645,21.0291,21.1218,47800.0
2014-04-15 14:00:00,29.7,29.83,29.7,29.79,14300.0,21.1645,21.2572,21.1645,21.2287,14300.0
2014-04-15 14:30:00,29.8,29.98,29.8,29.91,13600.0,21.2358,21.3641,21.2358,21.3142,13600.0
2014-04-15 15:00:00,29.9,30.07,29.85,30.07,20500.0,21.307,21.4282,21.2714,21.4282,20500.0
2014-04-15 15:30:00,30.05,30.07,29.93,30.04,96300.0,21.4139,21.4282,21.3284,21.4068,96300.0
2014-04-16 09:30:00,30.17,30.25,29.95,30.16,48100.0,21.4994,21.5565,21.3427,21.4923,48100.0
2014-04-16 10:00:00,30.17,30.2,30.04,30.09,18700.0,21.4994,21.5208,21.4068,21.4424,18700.0
2014-04-16 10:30:00,30.09,30.26,30.09,30.15,34900.0,21.4424,21.5636,21.4424,21.4852,34900.0
2014-04-16 11:00:00,30.15,30.33,30.11,30.3,22300.0,21.4852,21.6135,21.4567,21.5921,22300.0
2014-04-16 11:30:00,30.31,30.37,30.27,30.27,8700.0,21.5992,21.642,21.5707,21.5707,8700.0
2014-04-16 12:00:00,30.28,30.4,30.28,30.37,17300.0,21.5778,21.6633,21.5778,21.642,17300.0
2014-04-16 12:30:00,30.37,30.45,30.31,30.32,26800.0,21.642,21.699,21.5992,21.6063,26800.0
2014-04-16 13:00:00,30.31,30.41,30.26,30.41,34000.0,21.5992,21.6705,21.5636,21.6705,34000.0
2014-04-16 13:30:00,30.41,30.42,30.26,30.41,24700.0,21.6705,21.6776,21.5636,21.6705,24700.0
2014-04-16 14:00:00,30.42,30.43,30.26,30.37,28400.0,21.6776,21.6847,21.5636,21.642,28400.0
2014-04-16 14:30:00,30.38,30.46,30.35,30.46,37300.0,21.6491,21.7061,21.6277,21.7061,37300.0
2014-04-16 15:00:00,30.46,30.49,30.31,30.33,86000.0,21.7061,21.7275,21.5992,21.6135,86000.0
2014-04-16 15:30:00,30.33,30.4,30.14,30.34,264500.0,21.6135,21.6633,21.4781,21.6206,264500.0
2014-04-17 09:30:00,30.7,31.05,30.25,30.73,114700.0,21.8771,22.1265,21.5565,21.8985,114700.0
2014-04-17 10:00:00,30.75,30.89,30.67,30.78,48900.0,21.9128,22.0125,21.8558,21.9341,48900.0
2014-04-17 10:30:00,30.78,30.92,30.71,30.87,26200.0,21.9341,22.0339,21.8843,21.9983,26200.0
2014-04-17 11:00:00,30.84,30.94,30.83,30.88,11100.0,21.9769,22.0482,21.9698,22.0054,11100.0
2014-04-17 11:30:00,30.89,31.14,30.89,31.05,38900.0,22.0125,22.1907,22.0125,22.1265,38900.0
2014-04-17 12:00:00,31.06,31.21,31.05,31.19,39300.0,22.1337,22.2406,22.1265,22.2263,39300.0
2014-04-17 12:30:00,31.21,31.31,31.15,31.31,29700.0,22.2406,22.3118,22.1978,22.3118,29700.0
2014-04-17 13:00:00,31.31,31.39,31.24,31.39,29400.0,22.3118,22.3688,22.2619,22.3688,29400.0
2014-04-17 13:30:00,31.38,31.79,31.38,31.68,48500.0,22.3617,22.6539,22.3617,22.5755,48500.0
2014-04-17 14:00:00,31.69,31.69,31.32,31.44,46300.0,22.5826,22.5826,22.3189,22.4045,46300.0
2014-04-17 14:30:00,31.45,31.46,31.28,31.4,44800.0,22.4116,22.4187,22.2904,22.376,44800.0
2014-04-17 15:00:00,31.4,31.59,31.37,31.58,47000.0,22.376,22.5114,22.3546,22.5042,47000.0
2014-04-17 15:30:00,31.58,31.65,31.48,31.5,241400.0,22.5042,22.5541,22.433,22.4472,241400.0
2014-04-21 09:30:00,31.51,31.66,31.32,31.41,34100.0,22.4543,22.5612,22.3189,22.3831,34100.0
2014-04-21 10:00:00,31.44,31.45,31.17,31.17,23300.0,22.4045,22.4116,22.2121,22.2121,23300.0
2014-04-21 10:30:00,31.15,31.17,30.97,31.11,23100.0,22.1978,22.2121,22.0695,22.1693,23100.0
2014-04-21 11:00:00,31.12,31.21,31.08,31.15,18000.0,22.1764,22.2406,22.1479,22.1978,18000.0
2014-04-21 11:30:00,31.13,31.21,31.11,31.17,15300.0,22.1836,22.2406,22.1693,22.2121,15300.0
2014-04-21 12:00:00,31.18,31.21,31.1,31.13,20300.0,22.2192,22.2406,22.1622,22.1836,20300.0
2014-04-21 12:30:00,31.13,31.19,31.08,31.16,24700.0,22.1836,22.2263,22.1479,22.2049,24700.0
2014-04-21 13:00:00,31.19,31.2,31.05,31.06,22400.0,22.2263,22.2334,22.1265,22.1337,22400.0
2014-04-21 13:30:00,31.05,31.08,31.01,31.08,21700.0,22.1265,22.1479,22.098,22.1479,21700.0
2014-04-21 14:00:00,31.08,31.09,31.0,31.03,20800.0,22.1479,22.155,22.0909,22.1123,20800.0
2014-04-21 14:30:00,31.04,31.09,31.0,31.02,23000.0,22.1194,22.155,22.0909,22.1052,23000.0
2014-04-21 15:00:00,31.0,31.03,30.92,30.98,53100.0,22.0909,22.1123,22.0339,22.0767,53100.0
2014-04-21 15:30:00,30.98,31.16,30.98,31.15,152300.0,22.0767,22.2049,22.0767,22.1978,152300.0
2014-04-22 09:30:00,31.2,31.38,31.03,31.36,27900.0,22.2334,22.3617,22.1123,22.3475,27900.0
2014-04-22 10:00:00,31.36,31.52,31.34,31.39,23300.0,22.3475,22.4615,22.3332,22.3688,23300.0
2014-04-22 10:30:00,31.39,31.45,31.33,31.42,27000.0,22.3688,22.4116,22.3261,22.3902,27000.0
2014-04-22 11:00:00,31.44,31.61,31.42,31.61,30000.0,22.4045,22.5256,22.3902,22.5256,30000.0
2014-04-22 11:30:00,31.62,31.66,31.56,31.64,21300.0,22.5327,22.5612,22.49,22.547,21300.0
2014-04-22 12:00:00,31.64,31.73,31.6,31.72,19100.0,22.547,22.6111,22.5185,22.604,19100.0
2014-04-22 12:30:00,31.74,31.77,31.71,31.77,17400.0,22.6182,22.6396,22.5969,22.6396,17400.0
2014-04-22 13:00:00,31.78,31.91,31.75,31.88,23100.0,22.6468,22.7394,22.6254,22.718,23100.0
2014-04-22 13:30:00,31.87,31.9,31.77,31.77,22900.0,22.7109,22.7323,22.6396,22.6396,22900.0
2014-04-22 14:00:00,31.77,31.77,31.64,31.65,31400.0,22.6396,22.6396,22.547,22.5541,31400.0
2014-04-22 14:30:00,31.64,31.7,31.59,31.67,17100.0,22.547,22.5897,22.5114,22.5684,17100.0
2014-04-22 15:00:00,31.65,31.65,31.58,31.63,22500.0,22.5541,22.5541,22.5042,22.5399,22500.0
2014-04-22 15:30:00,31.63,31.64,31.51,31.52,103400.0,22.5399,22.547,22.4543,22.4615,103400.0
2014-04-23 09:30:00,31.5,31.65,31.38,31.56,60200.0,22.4472,22.5541,22.3617,22.49,60200.0
2014-04-23 10:00:00,31.58,31.58,31.34,31.51,27300.0,22.5042,22.5042,22.3332,22.4543,27300.0
2014-04-23 10:30:00,31.51,31.55,31.47,31.49,15100.0,22.4543,22.4828,22.4258,22.4401,15100.0
2014-04-23 11:00:00,31.48,31.5,31.21,31.27,16700.0,22.433,22.4472,22.2406,22.2833,16700.0
2014-04-23 11:30:00,31.28,31.32,31.21,31.29,17200.0,22.2904,22.3189,22.2406,22.2976,17200.0
2014-04-23 12:00:00,31.27,31.28,31.21,31.24,25700.0,22.2833,22.2904,22.2406,22.2619,25700.0
2014-04-23 12:30:00,31.25,31.4,31.24,31.37,17500.0,22.2691,22.376,22.2619,22.3546,17500.0
2014-04-23 13:00:00,31.36,31.4,31.28,31.32,23000.0,22.3475,22.376,22.2904,22.3189,23000.0
2014-04-23 13:30:00,31.32,31.33,31.25,31.3,19700.0,22.3189,22.3261,22.2691,22.3047,19700.0
2014-04-23 14:00:00,31.3,31.31,31.19,31.29,35300.0,22.3047,22.3118,22.2263,22.2976,35300.0
2014-04-23 14:30:00,31.29,31.32,31.22,31.27,36400.0,22.2976,22.3189,22.2477,22.2833,36400.0
2014-04-23 15:00:00,31.26,31.36,31.26,31.33,29400.0,22.2762,22.3475,22.2762,22.3261,29400.0
2014-04-23 15:30:00,31.34,31.4,31.31,31.34,98500.0,22.3332,22.376,22.3118,22.3332,98500.0
2014-04-24 09:30:00,31.49,31.49,30.98,31.09,26800.0,22.4401,22.4401,22.0767,22.155,26800.0
2014-04-24 10:00:00,31.09,31.21,30.94,31.17,27800.0,22.155,22.2406,22.0482,22.2121,27800.0
2014-04-24 10:30:00,31.24,31.26,31.1,31.12,16200.0,22.2619,22.2762,22.1622,22.1764,16200.0
2014-04-24 11:00:00,31.11,31.23,31.09,31.15,23800.0,22.1693,22.2548,22.155,22.1978,23800.0
2014-04-24 11:30:00,31.14,31.2,31.03,31.04,22400.0,22.1907,22.2334,22.1123,22.1194,22400.0
2014-04-24 12:00:00,31.05,31.08,30.98,31.06,21100.0,22.1265,22.1479,22.0767,22.1337,21100.0
2014-04-24 12:30:00,31.05,31.05,30.98,31.03,14000.0,22.1265,22.1265,22.0767,22.1123,14000.0
2014-04-24 13:00:00,31.03,31.06,30.97,30.97,18000.0,22.1123,22.1337,22.0695,22.0695,18000.0
2014-04-24 13:30:00,30.98,31.01,30.8,30.8,35500.0,22.0767,22.098,21.9484,21.9484,35500.0
2014-04-24 14:00:00,30.79,30.86,30.76,30.82,37700.0,21.9413,21.9911,21.9199,21.9626,37700.0
2014-04-24 14:30:00,30.81,30.85,30.72,30.74,30600.0,21.9555,21.984,21.8914,21.9056,30600.0
2014-04-24 15:00:00,30.74,30.83,30.73,30.8,32200.0,21.9056,21.9698,21.8985,21.9484,32200.0
2014-04-24 15:30:00,30.8,30.88,30.8,30.87,95200.0,21.9484,22.0054,21.9484,21.9983,95200.0
2014-04-25 09:30:00,30.68,30.78,30.43,30.51,35900.0,21.8629,21.9341,21.6847,21.7417,35900.0
2014-04-25 10:00:00,30.49,30.76,30.39,30.71,21000.0,21.7275,21.9199,21.6562,21.8843,21000.0
2014-04-25 10:30:00,30.68,30.69,30.54,30.59,26200.0,21.8629,21.87,21.7631,21.7987,26200.0
2014-04-25 11:00:00,30.58,30.61,30.48,30.56,28800.0,21.7916,21.813,21.7204,21.7774,28800.0
2014-04-25 11:30:00,30.57,30.61,30.34,30.4,31600.0,21.7845,21.813,21.6206,21.6633,31600.0
2014-04-25 12:00:00,30.41,30.48,30.39,30.44,19300.0,21.6705,21.7204,21.6562,21.6919,19300.0
2014-04-25 12:30:00,30.43,30.45,30.34,30.39,21500.0,21.6847,21.699,21.6206,21.6562,21500.0
2014-04-25 13:00:00,30.39,30.4,30.28,30.33,23800.0,21.6562,21.6633,21.5778,21.6135,23800.0
2014-04-25 13:30:00,30.32,30.39,30.24,30.39,51000.0,21.6063,21.6562,21.5493,21.6562,51000.0
2014-04-25 14:00:00,30.39,30.41,30.3,30.31,40000.0,21.6562,21.6705,21.5921,21.5992,40000.0
2014-04-25 14:30:00,30.32,30.38,30.26,30.26,42600.0,21.6063,21.6491,21.5636,21.5636,42600.0
2014-04-25 15:00:00,30.27,30.32,30.23,30.3,33000.0,21.5707,21.6063,21.5422,21.5921,33000.0
2014-04-25 15:30:00,30.29,30.3,30.23,30.26,148800.0,21.585,21.5921,21.5422,21.5636,148800.0
2014-04-28 09:30:00,30.31,30.46,30.0,30.28,36200.0,21.5992,21.7061,21.3783,21.5778,36200.0
2014-04-28 10:00:00,30.31,30.55,30.15,30.45,95100.0,21.5992,21.7702,21.4852,21.699,95100.0
2014-04-28 10:30:00,30.46,30.52,30.27,30.32,45900.0,21.7061,21.7489,21.5707,21.6063,45900.0
2014-04-28 11:00:00,30.32,30.39,29.96,30.0,19900.0,21.6063,21.6562,21.3498,21.3783,19900.0
2014-04-28 11:30:00,29.98,30.18,29.98,30.02,40400.0,21.3641,21.5066,21.3641,21.3926,40400.0
2014-04-28 12:00:00,30.02,30.07,29.91,30.02,18100.0,21.3926,21.4282,21.3142,21.3926,18100.0
2014-04-28 12:30:00,30.01,30.01,29.91,29.92,16900.0,21.3854,21.3854,21.3142,21.3213,16900.0
2014-04-28 13:00:00,29.94,29.95,29.74,29.88,39900.0,21.3355,21.3427,21.193,21.2928,39900.0
2014-04-28 13:30:00,29.9,29.99,29.82,29.84,34700.0,21.307,21.3712,21.25,21.2643,34700.0
2014-04-28 14:00:00,29.82,30.01,29.77,29.97,22800.0,21.25,21.3854,21.2144,21.3569,22800.0
2014-04-28 14:30:00,29.97,29.98,29.88,29.89,27400.0,21.3569,21.3641,21.2928,21.2999,27400.0
2014-04-28 15:00:00,29.89,30.21,29.88,30.15,74300.0,21.2999,21.528,21.2928,21.4852,74300.0
2014-04-28 15:30:00,30.16,30.19,29.99,30.01,110900.0,21.4923,21.5137,21.3712,21.3854,110900.0
2014-04-29 09:30:00,30.12,30.31,30.06,30.13,23500.0,21.4638,21.5992,21.4211,21.4709,23500.0
2014-04-29 10:00:00,30.16,30.23,29.98,29.98,18200.0,21.4923,21.5422,21.3641,21.3641,18200.0
2014-04-29 10:30:00,29.99,30.11,29.97,29.99,80200.0,21.3712,21.4567,21.3569,21.3712,80200.0
2014-04-29 11:00:00,30.0,30.02,29.87,29.93,27400.0,21.3783,21.3926,21.2857,21.3284,27400.0
2014-04-29 11:30:00,29.94,29.95,29.78,29.87,20100.0,21.3355,21.3427,21.2215,21.2857,20100.0
2014-04-29 12:00:00,29.87,29.9,29.81,29.84,40100.0,21.2857,21.307,21.2429,21.2643,40100.0
2014-04-29 12:30:00,29.85,29.93,29.84,29.93,16400.0,21.2714,21.3284,21.2643,21.3284,16400.0
2014-04-29 13:00:00,29.94,29.96,29.88,29.91,20300.0,21.3355,21.3498,21.2928,21.3142,20300.0
2014-04-29 13:30:00,29.91,29.95,29.89,29.95,14600.0,21.3142,21.3427,21.2999,21.3427,14600.0
2014-04-29 14:00:00,29.94,29.95,29.88,29.9,27100.0,21.3355,21.3427,21.2928,21.307,27100.0
2014-04-29 14:30:00,29.9,29.9,29.82,29.87,14800.0,21.307,21.307,21.25,21.2857,14800.0
2014-04-29 15:00:00,29.87,29.96,29.87,29.96,42900.0,21.2857,21.3498,21.2857,21.3498,42900.0
2014-04-29 15:30:00,29.96,29.96,29.82,29.85,153300.0,21.3498,21.3498,21.25,21.2714,153300.0
2014-04-30 09:30:00,29.72,29.92,29.54,29.67,35100.0,21.1788,21.3213,21.0505,21.1431,35100.0
2014-04-30 10:00:00,29.62,29.86,29.6,29.83,11600.0,21.1075,21.2785,21.0933,21.2572,11600.0
2014-04-30 10:30:00,29.84,29.95,29.82,29.92,16600.0,21.2643,21.3427,21.25,21.3213,16600.0
2014-04-30 11:00:00,29.91,29.91,29.68,29.71,14400.0,21.3142,21.3142,21.1503,21.1716,14400.0
2014-04-30 11:30:00,29.71,29.77,29.65,29.75,31300.0,21.1716,21.2144,21.1289,21.2002,31300.0
2014-04-30 12:00:00,29.75,29.82,29.73,29.8,21500.0,21.2002,21.25,21.1859,21.2358,21500.0
2014-04-30 12:30:00,29.82,29.83,29.78,29.8,10200.0,21.25,21.2572,21.2215,21.2358,10200.0
2014-04-30 13:00:00,29.8,29.82,29.78,29.8,10200.0,21.2358,21.25,21.2215,21.2358,10200.0
2014-04-30 13:30:00,29.8,29.83,29.75,29.81,12200.0,21.2358,21.2572,21.2002,21.2429,12200.0
2014-04-30 14:00:00,29.8,29.92,29.72,29.92,22200.0,21.2358,21.3213,21.1788,21.3213,22200.0
2014-04-30 14:30:00,29.92,30.14,29.92,30.11,30900.0,21.3213,21.4781,21.3213,21.4567,30900.0
2014-04-30 15:00:00,30.1,30.14,30.02,30.14,37100.0,21.4496,21.4781,21.3926,21.4781,37100.0
2014-04-30 15:30:00,30.15,30.21,30.1,30.14,102400.0,21.4852,21.528,21.4496,21.4781,102400.0
2014-05-01 09:30:00,29.99,30.03,29.52,29.52,85400.0,21.5146,21.5433,21.1774,21.1774,85400.0
2014-05-01 10:00:00,29.48,29.55,29.31,29.48,74500.0,21.1487,21.1989,21.0267,21.1487,74500.0
2014-05-01 10:30:00,29.51,29.85,29.49,29.81,47500.0,21.1702,21.4141,21.1559,21.3854,47500.0
2014-05-01 11:00:00,29.83,30.01,29.78,30.0,33300.0,21.3998,21.5289,21.3639,21.5217,33300.0
2014-05-01 11:30:00,30.0,30.18,29.98,30.11,43100.0,21.5217,21.6509,21.5074,21.6006,43100.0
2014-05-01 12:00:00,30.14,30.25,30.13,30.25,22200.0,21.6222,21.7011,21.615,21.7011,22200.0
2014-05-01 12:30:00,30.25,30.25,30.07,30.1,22000.0,21.7011,21.7011,21.572,21.5935,22000.0
2014-05-01 13:00:00,30.08,30.1,29.88,29.93,24200.0,21.5791,21.5935,21.4356,21.4715,24200.0
2014-05-01 13:30:00,29.91,30.0,29.73,29.76,38400.0,21.4572,21.5217,21.328,21.3496,38400.0
2014-05-01 14:00:00,29.77,29.91,29.77,29.9,22600.0,21.3567,21.4572,21.3567,21.45,22600.0
2014-05-01 14:30:00,29.9,29.91,29.67,29.7,22000.0,21.45,21.4572,21.285,21.3065,22000.0
2014-05-01 15:00:00,29.7,29.7,29.61,29.64,31900.0,21.3065,21.3065,21.242,21.2635,31900.0
2014-05-01 15:30:00,29.63,29.82,29.63,29.82,99400.0,21.2563,21.3926,21.2563,21.3926,99400.0
2014-05-02 09:30:00,29.92,30.43,29.88,30.4,25400.0,21.4643,21.8302,21.4356,21.8087,25400.0
2014-05-02 10:00:00,30.36,30.58,30.29,30.51,15900.0,21.78,21.9378,21.7298,21.8876,15900.0
2014-05-02 10:30:00,30.5,30.64,30.1,30.28,35400.0,21.8804,21.9809,21.5935,21.7226,35400.0
2014-05-02 11:00:00,30.28,30.29,30.09,30.15,110400.0,21.7226,21.7298,21.5863,21.6293,110400.0
2014-05-02 11:30:00,30.18,30.24,30.05,30.21,22600.0,21.6509,21.6939,21.5576,21.6724,22600.0
2014-05-02 12:00:00,30.19,30.23,30.13,30.23,20700.0,21.658,21.6867,21.615,21.6867,20700.0
2014-05-02 12:30:00,30.24,30.3,30.23,30.26,8600.0,21.6939,21.737,21.6867,21.7083,8600.0
2014-05-02 13:00:00,30.25,30.27,30.18,30.19,68300.0,21.7011,21.7154,21.6509,21.658,68300.0
2014-05-02 13:30:00,30.2,30.26,30.17,30.2,26500.0,21.6652,21.7083,21.6437,21.6652,26500.0
2014-05-02 14:00:00,30.19,30.23,30.16,30.17,31900.0,21.658,21.6867,21.6365,21.6437,31900.0
2014-05-02 14:30:00,30.17,30.21,30.14,30.19,20100.0,21.6437,21.6724,21.6222,21.658,20100.0
2014-05-02 15:00:00,30.19,30.22,30.17,30.19,37200.0,21.658,21.6796,21.6437,21.658,37200.0
2014-05-02 15:30:00,30.18,30.24,30.16,30.23,105600.0,21.6509,21.6939,21.6365,21.6867,105600.0
2014-05-05 09:30:00,29.96,30.17,29.67,30.04,38700.0,21.493,21.6437,21.285,21.5504,38700.0
2014-05-05 10:00:00,30.03,30.14,29.94,29.95,27200.0,21.5433,21.6222,21.4787,21.4859,27200.0
2014-05-05 10:30:00,29.95,30.32,29.95,30.28,69300.0,21.4859,21.7513,21.4859,21.7226,69300.0
2014-05-05 11:00:00,30.27,30.27,30.09,30.16,32800.0,21.7154,21.7154,21.5863,21.6365,32800.0
2014-05-05 11:30:00,30.19,30.23,30.09,30.18,25600.0,21.658,21.6867,21.5863,21.6509,25600.0
2014-05-05 12:00:00,30.18,30.21,30.15,30.19,21400.0,21.6509,21.6724,21.6293,21.658,21400.0
2014-05-05 12:30:00,30.19,30.19,30.09,30.09,21600.0,21.658,21.658,21.5863,21.5863,21600.0
2014-05-05 13:00:00,30.09,30.13,30.08,30.09,33300.0,21.5863,21.615,21.5791,21.5863,33300.0
2014-05-05 13:30:00,30.1,30.15,30.1,30.13,28700.0,21.5935,21.6293,21.5935,21.615,28700.0
2014-05-05 14:00:00,30.13,30.22,30.13,30.19,32700.0,21.615,21.6796,21.615,21.658,32700.0
2014-05-05 14:30:00,30.19,30.21,30.14,30.19,88300.0,21.658,21.6724,21.6222,21.658,88300.0
2014-05-05 15:00:00,30.19,30.25,30.17,30.25,35400.0,21.658,21.7011,21.6437,21.7011,35400.0
2014-05-05 15:30:00,30.25,30.28,30.19,30.21,91300.0,21.7011,21.7226,21.658,21.6724,91300.0
2014-05-06 09:30:00,30.06,30.16,29.76,29.94,38500.0,21.5648,21.6365,21.3496,21.4787,38500.0
2014-05-06 10:00:00,29.93,30.18,29.88,30.18,24200.0,21.4715,21.6509,21.4356,21.6509,24200.0
2014-05-06 10:30:00,30.19,30.22,29.9,29.93,16600.0,21.658,21.6796,21.45,21.4715,16600.0
2014-05-06 11:00:00,29.93,29.98,29.92,29.97,22800.0,21.4715,21.5074,21.4643,21.5002,22800.0
2014-05-06 11:30:00,29.97,30.01,29.92,30.01,14600.0,21.5002,21.5289,21.4643,21.5289,14600.0
2014-05-06 12:00:00,30.0,30.01,29.86,29.89,12300.0,21.5217,21.5289,21.4213,21.4428,12300.0
2014-05-06 12:30:00,29.89,29.94,29.89,29.93,17000.0,21.4428,21.4787,21.4428,21.4715,17000.0
2014-05-06 13:00:00,29.93,29.95,29.84,29.86,32900.0,21.4715,21.4859,21.407,21.4213,32900.0
2014-05-06 13:30:00,29.84,29.88,29.8,29.86,49900.0,21.407,21.4356,21.3783,21.4213,49900.0
2014-05-06 14:00:00,29.86,29.89,29.79,29.79,35100.0,21.4213,21.4428,21.3711,21.3711,35100.0
2014-05-06 14:30:00,29.78,29.86,29.76,29.8,38400.0,21.3639,21.4213,21.3496,21.3783,38400.0
2014-05-06 15:00:00,29.8,29.86,29.75,29.77,132700.0,21.3783,21.4213,21.3424,21.3567,132700.0
2014-05-06 15:30:00,29.77,29.81,29.68,29.71,144400.0,21.3567,21.3854,21.2922,21.3137,144400.0
2014-05-07 09:30:00,29.69,29.9,29.62,29.73,20000.0,21.2993,21.45,21.2491,21.328,20000.0
2014-05-07 10:00:00,29.77,29.79,29.4,29.53,26800.0,21.3567,21.3711,21.0913,21.1846,26800.0
2014-05-07 10:30:00,29.53,29.69,29.45,29.52,17700.0,21.1846,21.2993,21.1272,21.1774,17700.0
2014-05-07 11:00:00,29.5,29.64,29.47,29.52,18500.0,21.163,21.2635,21.1415,21.1774,18500.0
2014-05-07 11:30:00,29.54,29.76,29.54,29.66,14700.0,21.1917,21.3496,21.1917,21.2778,14700.0
2014-05-07 12:00:00,29.65,29.72,29.6,29.72,28800.0,21.2706,21.3209,21.2348,21.3209,28800.0
2014-05-07 12:30:00,29.73,29.73,29.61,29.62,16400.0,21.328,21.328,21.242,21.2491,16400.0
2014-05-07 13:00:00,29.62,29.66,29.55,29.57,19700.0,21.2491,21.2778,21.1989,21.2133,19700.0
2014-05-07 13:30:00,29.58,29.64,29.5,29.5,29300.0,21.2204,21.2635,21.163,21.163,29300.0
2014-05-07 14:00:00,29.49,29.69,29.48,29.68,66700.0,21.1559,21.2993,21.1487,21.2922,66700.0
2014-05-07 14:30:00,29.68,29.74,29.65,29.69,17600.0,21.2922,21.3352,21.2706,21.2993,17600.0
2014-05-07 15:00:00,29.68,29.73,29.61,29.69,25500.0,21.2922,21.328,21.242,21.2993,25500.0
2014-05-07 15:30:00,29.7,29.86,29.69,29.84,87700.0,21.3065,21.4213,21.2993,21.407,87700.0
2014-05-08 09:30:00,29.8,30.02,29.71,29.88,22800.0,21.3783,21.5361,21.3137,21.4356,22800.0
2014-05-08 10:00:00,29.87,30.09,29.87,29.95,16600.0,21.4285,21.5863,21.4285,21.4859,16600.0
2014-05-08 10:30:00,29.94,30.06,29.92,30.03,25900.0,21.4787,21.5648,21.4643,21.5433,25900.0
2014-05-08 11:00:00,30.03,30.09,29.97,30.09,18500.0,21.5433,21.5863,21.5002,21.5863,18500.0
2014-05-08 11:30:00,30.08,30.08,29.93,29.94,21400.0,21.5791,21.5791,21.4715,21.4787,21400.0
2014-05-08 12:00:00,29.92,29.93,29.82,29.89,27600.0,21.4643,21.4715,21.3926,21.4428,27600.0
2014-05-08 12:30:00,29.88,29.91,29.75,29.81,37800.0,21.4356,21.4572,21.3424,21.3854,37800.0
2014-05-08 13:00:00,29.81,29.89,29.8,29.85,38100.0,21.3854,21.4428,21.3783,21.4141,38100.0
2014-05-08 13:30:00,29.86,29.88,29.78,29.79,26800.0,21.4213,21.4356,21.3639,21.3711,26800.0
2014-05-08 14:00:00,29.78,29.78,29.63,29.73,18600.0,21.3639,21.3639,21.2563,21.328,18600.0
2014-05-08 14:30:00,29.73,29.75,29.58,29.61,26800.0,21.328,21.3424,21.2204,21.242,26800.0
2014-05-08 15:00:00,29.6,29.71,29.55,29.67,45600.0,21.2348,21.3137,21.1989,21.285,45600.0
2014-05-08 15:30:00,29.67,29.68,29.55,29.58,123500.0,21.285,21.2922,21.1989,21.2204,123500.0
2014-05-09 09:30:00,29.44,29.5,29.2,29.22,33600.0,21.12,21.163,20.9478,20.9622,33600.0
2014-05-09 10:00:00,29.22,29.46,29.22,29.43,31300.0,20.9622,21.1343,20.9622,21.1128,31300.0
2014-05-09 10:30:00,29.44,29.62,29.44,29.55,11900.0,21.12,21.2491,21.12,21.1989,11900.0
2014-05-09 11:00:00,29.54,29.54,29.37,29.44,9200.0,21.1917,21.1917,21.0698,21.12,9200.0
2014-05-09 11:30:00,29.45,29.59,29.45,29.54,10500.0,21.1272,21.2276,21.1272,21.1917,10500.0
2014-05-09 12:00:00,29.55,29.61,29.49,29.52,41100.0,21.1989,21.242,21.1559,21.1774,41100.0
2014-05-09 12:30:00,29.54,29.73,29.52,29.69,43600.0,21.1917,21.328,21.1774,21.2993,43600.0
2014-05-09 13:00:00,29.69,29.71,29.61,29.69,39400.0,21.2993,21.3137,21.242,21.2993,39400.0
2014-05-09 13:30:00,29.7,29.71,29.63,29.63,21200.0,21.3065,21.3137,21.2563,21.2563,21200.0
2014-05-09 14:00:00,29.63,29.65,29.52,29.56,18700.0,21.2563,21.2706,21.1774,21.2061,18700.0
2014-05-09 14:30:00,29.57,29.63,29.56,29.63,18900.0,21.2133,21.2563,21.2061,21.2563,18900.0
2014-05-09 15:00:00,29.63,29.68,29.62,29.65,27900.0,21.2563,21.2922,21.2491,21.2706,27900.0
2014-05-09 15:30:00,29.64,29.74,29.61,29.74,56800.0,21.2635,21.3352,21.242,21.3352,56800.0
2014-05-12 09:30:00,29.94,30.14,29.7,30.09,29100.0,21.4787,21.6222,21.3065,21.5863,29100.0
2014-05-12 10:00:00,30.03,30.28,29.97,30.24,17100.0,21.5433,21.7226,21.5002,21.6939,17100.0
2014-05-12 10:30:00,30.23,30.39,30.18,30.19,39400.0,21.6867,21.8015,21.6509,21.658,39400.0
2014-05-12 11:00:00,30.19,30.39,30.19,30.36,14800.0,21.658,21.8015,21.658,21.78,14800.0
2014-05-12 11:30:00,30.38,30.5,30.38,30.42,24800.0,21.7943,21.8804,21.7943,21.823,24800.0
2014-05-12 12:00:00,30.43,30.46,30.4,30.4,14400.0,21.8302,21.8517,21.8087,21.8087,14400.0
2014-05-12 12:30:00,30.4,30.4,30.36,30.4,8400.0,21.8087,21.8087,21.78,21.8087,8400.0
2014-05-12 13:00:00,30.39,30.45,30.36,30.43,15500.0,21.8015,21.8446,21.78,21.8302,15500.0
2014-05-12 13:30:00,30.43,30.45,30.36,30.45,13400.0,21.8302,21.8446,21.78,21.8446,13400.0
2014-05-12 14:00:00,30.44,30.52,30.4,30.43,18400.0,21.8374,21.8948,21.8087,21.8302,18400.0
2014-05-12 14:30:00,30.45,30.5,30.41,30.46,23600.0,21.8446,21.8804,21.8159,21.8517,23600.0
2014-05-12 15:00:00,30.48,30.49,30.41,30.44,24100.0,21.8661,21.8733,21.8159,21.8374,24100.0
2014-05-12 15:30:00,30.45,30.49,30.4,30.4,77500.0,21.8446,21.8733,21.8087,21.8087,77500.0
2014-05-13 09:30:00,30.35,30.46,30.19,30.29,10900.0,21.7728,21.8517,21.658,21.7298,10900.0
2014-05-13 10:00:00,30.27,30.36,30.22,30.28,6100.0,21.7154,21.78,21.6796,21.7226,6100.0
2014-05-13 10:30:00,30.31,30.38,30.29,30.32,5000.0,21.7441,21.7943,21.7298,21.7513,5000.0
2014-05-13 11:00:00,30.29,30.33,30.21,30.33,8500.0,21.7298,21.7585,21.6724,21.7585,8500.0
2014-05-13 11:30:00,30.35,30.36,30.22,30.24,14600.0,21.7728,21.78,21.6796,21.6939,14600.0
2014-05-13 12:00:00,30.2,30.23,30.16,30.2,5200.0,21.6652,21.6867,21.6365,21.6652,5200.0
2014-05-13 12:30:00,30.19,30.21,30.16,30.16,12600.0,21.658,21.6724,21.6365,21.6365,12600.0
2014-05-13 13:00:00,30.16,30.2,30.15,30.16,7500.0,21.6365,21.6652,21.6293,21.6365,7500.0
2014-05-13 13:30:00,30.16,30.16,30.04,30.08,12900.0,21.6365,21.6365,21.5504,21.5791,12900.0
2014-05-13 14:00:00,30.09,30.12,30.09,30.11,9700.0,21.5863,21.6078,21.5863,21.6006,9700.0
2014-05-13 14:30:00,30.11,30.15,30.03,30.07,8200.0,21.6006,21.6293,21.5433,21.572,8200.0
2014-05-13 15:00:00,30.06,30.08,30.04,30.08,11900.0,21.5648,21.5791,21.5504,21.5791,11900.0
2014-05-13 15:30:00,30.09,30.09,29.98,29.99,58400.0,21.5863,21.5863,21.5074,21.5146,58400.0
2014-05-14 09:30:00,29.82,29.84,29.3,29.53,48400.0,21.3926,21.407,21.0196,21.1846,48400.0
2014-05-14 10:00:00,29.57,29.68,29.28,29.4,17100.0,21.2133,21.2922,21.0052,21.0913,17100.0
2014-05-14 10:30:00,29.4,29.41,29.23,29.25,17500.0,21.0913,21.0985,20.9693,20.9837,17500.0
2014-05-14 11:00:00,29.26,29.3,29.21,29.26,16400.0,20.9909,21.0196,20.955,20.9909,16400.0
2014-05-14 11:30:00,29.26,29.28,29.2,29.22,60600.0,20.9909,21.0052,20.9478,20.9622,60600.0
2014-05-14 12:00:00,29.22,29.29,29.21,29.21,23200.0,20.9622,21.0124,20.955,20.955,23200.0
2014-05-14 12:30:00,29.21,29.27,29.2,29.23,20600.0,20.955,20.998,20.9478,20.9693,20600.0
2014-05-14 13:00:00,29.22,29.32,29.22,29.24,16400.0,20.9622,21.0339,20.9622,20.9765,16400.0
2014-05-14 13:30:00,29.23,29.25,29.18,29.25,16000.0,20.9693,20.9837,20.9335,20.9837,16000.0
2014-05-14 14:00:00,29.24,29.25,29.19,29.23,12900.0,20.9765,20.9837,20.9406,20.9693,12900.0
2014-05-14 14:30:00,29.22,29.23,29.09,29.15,24800.0,20.9622,20.9693,20.8689,20.912,24800.0
2014-05-14 15:00:00,29.15,29.19,29.11,29.14,28200.0,20.912,20.9406,20.8833,20.9048,28200.0
2014-05-14 15:30:00,29.14,29.16,29.03,29.13,134600.0,20.9048,20.9191,20.8259,20.8976,134600.0
2014-05-15 09:30:00,28.9,28.9,28.43,28.51,34000.0,20.7326,20.7326,20.3954,20.4528,34000.0
2014-05-15 10:00:00,28.45,28.55,28.32,28.35,28100.0,20.4098,20.4815,20.3165,20.338,28100.0
2014-05-15 10:30:00,28.38,28.42,28.28,28.33,21000.0,20.3596,20.3883,20.2878,20.3237,21000.0
2014-05-15 11:00:00,28.35,28.37,28.22,28.24,23500.0,20.338,20.3524,20.2448,20.2591,23500.0
2014-05-15 11:30:00,28.25,28.42,28.24,28.24,19000.0,20.2663,20.3883,20.2591,20.2591,19000.0
2014-05-15 12:00:00,28.23,28.41,28.21,28.39,73800.0,20.252,20.3811,20.2376,20.3667,73800.0
2014-05-15 12:30:00,28.4,28.54,28.39,28.51,12300.0,20.3739,20.4743,20.3667,20.4528,12300.0
2014-05-15 13:00:00,28.53,28.56,28.47,28.55,33400.0,20.4672,20.4887,20.4241,20.4815,33400.0
2014-05-15 13:30:00,28.56,28.62,28.51,28.6,46600.0,20.4887,20.5317,20.4528,20.5174,46600.0
2014-05-15 14:00:00,28.6,28.72,28.59,28.69,74200.0,20.5174,20.6035,20.5102,20.582,74200.0
2014-05-15 14:30:00,28.7,28.89,28.7,28.84,22500.0,20.5891,20.7254,20.5891,20.6896,22500.0
2014-05-15 15:00:00,28.86,28.89,28.79,28.83,34300.0,20.7039,20.7254,20.6537,20.6824,34300.0
2014-05-15 15:30:00,28.83,29.0,28.83,28.94,155800.0,20.6824,20.8043,20.6824,20.7613,155800.0
2014-05-16 09:30:00,28.95,28.95,28.8,28.89,59700.0,20.7685,20.7685,20.6609,20.7254,59700.0
2014-05-16 10:00:00,28.88,28.92,28.73,28.84,28000.0,20.7183,20.747,20.6106,20.6896,28000.0
2014-05-16 10:30:00,28.84,28.9,28.82,28.85,12200.0,20.6896,20.7326,20.6752,20.6967,12200.0
2014-05-16 11:00:00,28.85,29.03,28.83,29.01,13000.0,20.6967,20.8259,20.6824,20.8115,13000.0
2014-05-16 11:30:00,29.01,29.07,28.89,28.91,11400.0,20.8115,20.8546,20.7254,20.7398,11400.0
2014-05-16 12:00:00,28.88,28.92,28.85,28.86,12000.0,20.7183,20.747,20.6967,20.7039,12000.0
2014-05-16 12:30:00,28.87,28.9,28.84,28.87,15000.0,20.7111,20.7326,20.6896,20.7111,15000.0
2014-05-16 13:00:00,28.89,28.91,28.8,28.81,38700.0,20.7254,20.7398,20.6609,20.668,38700.0
2014-05-16 13:30:00,28.82,28.86,28.72,28.72,26400.0,20.6752,20.7039,20.6035,20.6035,26400.0
2014-05-16 14:00:00,28.72,28.73,28.64,28.7,18000.0,20.6035,20.6106,20.5461,20.5891,18000.0
2014-05-16 14:30:00,28.7,28.83,28.68,28.83,36600.0,20.5891,20.6824,20.5748,20.6824,36600.0
2014-05-16 15:00:00,28.83,28.91,28.82,28.85,29900.0,20.6824,20.7398,20.6752,20.6967,29900.0
2014-05-16 15:30:00,28.86,29.02,28.86,29.01,86300.0,20.7039,20.8187,20.7039,20.8115,86300.0
2014-05-19 09:30:00,28.93,29.28,28.93,29.23,14800.0,20.7541,21.0052,20.7541,20.9693,14800.0
2014-05-19 10:00:00,29.23,29.42,29.14,29.36,23200.0,20.9693,21.1056,20.9048,21.0626,23200.0
2014-05-19 10:30:00,29.35,29.45,29.32,29.45,21200.0,21.0554,21.1272,21.0339,21.1272,21200.0
2014-05-19 11:00:00,29.44,29.63,29.44,29.56,19600.0,21.12,21.2563,21.12,21.2061,19600.0
2014-05-19 11:30:00,29.56,29.57,29.52,29.56,15800.0,21.2061,21.2133,21.1774,21.2061,15800.0
2014-05-19 12:00:00,29.57,29.66,29.53,29.53,34500.0,21.2133,21.2778,21.1846,21.1846,34500.0
2014-05-19 12:30:00,29.53,29.54,29.43,29.46,19800.0,21.1846,21.1917,21.1128,21.1343,19800.0
2014-05-19 13:00:00,29.47,29.51,29.45,29.48,15400.0,21.1415,21.1702,21.1272,21.1487,15400.0
2014-05-19 13:30:00,29.48,29.55,29.46,29.54,24200.0,21.1487,21.1989,21.1343,21.1917,24200.0
2014-05-19 14:00:00,29.55,29.62,29.5,29.6,27600.0,21.1989,21.2491,21.163,21.2348,27600.0
2014-05-19 14:30:00,29.59,29.62,29.56,29.57,20300.0,21.2276,21.2491,21.2061,21.2133,20300.0
2014-05-19 15:00:00,29.57,29.6,29.46,29.6,31100.0,21.2133,21.2348,21.1343,21.2348,31100.0
2014-05-19 15:30:00,29.6,29.73,29.6,29.67,83700.0,21.2348,21.328,21.2348,21.285,83700.0
2014-05-20 09:30:00,29.56,29.57,29.14,29.28,29600.0,21.2061,21.2133,20.9048,21.0052,29600.0
2014-05-20 10:00:00,29.3,29.48,29.17,29.18,14400.0,21.0196,21.1487,20.9263,20.9335,14400.0
2014-05-20 10:30:00,29.21,29.47,29.21,29.46,9600.0,20.955,21.1415,20.955,21.1343,9600.0
2014-05-20 11:00:00,29.44,29.49,29.23,29.23,20300.0,21.12,21.1559,20.9693,20.9693,20300.0
2014-05-20 11:30:00,29.23,29.4,29.19,29.25,21800.0,20.9693,21.0913,20.9406,20.9837,21800.0
2014-05-20 12:00:00,29.26,29.27,29.12,29.18,34300.0,20.9909,20.998,20.8904,20.9335,34300.0
2014-05-20 12:30:00,29.16,29.24,29.12,29.22,15700.0,20.9191,20.9765,20.8904,20.9622,15700.0
2014-05-20 13:00:00,29.22,29.24,29.09,29.16,23800.0,20.9622,20.9765,20.8689,20.9191,23800.0
2014-05-20 13:30:00,29.14,29.18,29.06,29.08,19900.0,20.9048,20.9335,20.8474,20.8617,19900.0
2014-05-20 14:00:00,29.07,29.1,28.99,29.01,32000.0,20.8546,20.8761,20.7972,20.8115,32000.0
2014-05-20 14:30:00,29.02,29.06,28.95,29.05,21500.0,20.8187,20.8474,20.7685,20.8402,21500.0
2014-05-20 15:00:00,29.05,29.1,29.04,29.06,36800.0,20.8402,20.8761,20.833,20.8474,36800.0
2014-05-20 15:30:00,29.05,29.26,29.05,29.21,119900.0,20.8402,20.9909,20.8402,20.955,119900.0
2014-05-21 09:30:00,29.39,29.64,29.21,29.53,10700.0,21.0841,21.2635,20.955,21.1846,10700.0
2014-05-21 10:00:00,29.52,29.61,29.51,29.53,8500.0,21.1774,21.242,21.1702,21.1846,8500.0
2014-05-21 10:30:00,29.55,29.63,29.41,29.43,16000.0,21.1989,21.2563,21.0985,21.1128,16000.0
2014-05-21 11:00:00,29.43,29.48,29.28,29.3,24600.0,21.1128,21.1487,21.0052,21.0196,24600.0
2014-05-21 11:30:00,29.31,29.35,29.08,29.2,13600.0,21.0267,21.0554,20.8617,20.9478,13600.0
2014-05-21 12:00:00,29.2,29.27,29.16,29.27,4400.0,20.9478,20.998,20.9191,20.998,4400.0
2014-05-21 12:30:00,29.28,29.35,29.26,29.34,5600.0,21.0052,21.0554,20.9909,21.0483,5600.0
2014-05-21 13:00:00,29.34,29.45,29.34,29.45,14400.0,21.0483,21.1272,21.0483,21.1272,14400.0
2014-05-21 13:30:00,29.45,29.47,29.43,29.45,9500.0,21.1272,21.1415,21.1128,21.1272,9500.0
2014-05-21 14:00:00,29.43,29.54,29.34,29.42,18800.0,21.1128,21.1917,21.0483,21.1056,18800.0
2014-05-21 14:30:00,29.44,29.51,29.43,29.49,16800.0,21.12,21.1702,21.1128,21.1559,16800.0
2014-05-21 15:00:00,29.48,29.62,29.48,29.6,32300.0,21.1487,21.2491,21.1487,21.2348,32300.0
2014-05-21 15:30:00,29.6,29.63,29.53,29.54,126900.0,21.2348,21.2563,21.1846,21.1917,126900.0
2014-05-22 09:30:00,29.52,29.75,29.44,29.71,11800.0,21.1774,21.3424,21.12,21.3137,11800.0
2014-05-22 10:00:00,29.71,29.74,29.58,29.64,9800.0,21.3137,21.3352,21.2204,21.2635,9800.0
2014-05-22 10:30:00,29.66,29.79,29.66,29.77,11700.0,21.2778,21.3711,21.2778,21.3567,11700.0
2014-05-22 11:00:00,29.77,29.79,29.7,29.77,6900.0,21.3567,21.3711,21.3065,21.3567,6900.0
2014-05-22 11:30:00,29.79,29.88,29.79,29.87,15200.0,21.3711,21.4356,21.3711,21.4285,15200.0
2014-05-22 12:00:00,29.84,29.88,29.77,29.82,16700.0,21.407,21.4356,21.3567,21.3926,16700.0
2014-05-22 12:30:00,29.82,29.84,29.72,29.73,7700.0,21.3926,21.407,21.3209,21.328,7700.0
2014-05-22 13:00:00,29.73,29.8,29.73,29.8,6500.0,21.328,21.3783,21.328,21.3783,6500.0
2014-05-22 13:30:00,29.8,29.87,29.8,29.86,10200.0,21.3783,21.4285,21.3783,21.4213,10200.0
2014-05-22 14:00:00,29.85,29.85,29.82,29.82,6900.0,21.4141,21.4141,21.3926,21.3926,6900.0
2014-05-22 14:30:00,29.83,29.86,29.83,29.85,7900.0,21.3998,21.4213,21.3998,21.4141,7900.0
2014-05-22 15:00:00,29.85,29.85,29.77,29.77,17100.0,21.4141,21.4141,21.3567,21.3567,17100.0
2014-05-22 15:30:00,29.78,29.83,29.73,29.74,64400.0,21.3639,21.3998,21.328,21.3352,64400.0
2014-05-23 09:30:00,29.72,29.9,29.69,29.8,9700.0,21.3209,21.45,21.2993,21.3783,9700.0
2014-05-23 10:00:00,29.8,29.93,29.76,29.93,10800.0,21.3783,21.4715,21.3496,21.4715,10800.0
2014-05-23 10:30:00,29.94,30.06,29.91,29.94,22700.0,21.4787,21.5648,21.4572,21.4787,22700.0
2014-05-23 11:00:00,29.93,29.97,29.86,29.96,8600.0,21.4715,21.5002,21.4213,21.493,8600.0
2014-05-23 11:30:00,29.95,30.0,29.88,29.95,16400.0,21.4859,21.5217,21.4356,21.4859,16400.0
2014-05-23 12:00:00,29.97,30.03,29.94,29.96,11700.0,21.5002,21.5433,21.4787,21.493,11700.0
2014-05-23 12:30:00,29.96,30.03,29.96,30.02,10100.0,21.493,21.5433,21.493,21.5361,10100.0
2014-05-23 13:00:00,30.01,30.01,29.98,29.99,16000.0,21.5289,21.5289,21.5074,21.5146,16000.0
2014-05-23 13:30:00,29.99,30.02,29.97,30.02,10900.0,21.5146,21.5361,21.5002,21.5361,10900.0
2014-05-23 14:00:00,30.02,30.02,29.93,29.94,8400.0,21.5361,21.5361,21.4715,21.4787,8400.0
2014-05-23 14:30:00,29.94,29.99,29.93,29.96,11100.0,21.4787,21.5146,21.4715,21.493,11100.0
2014-05-23 15:00:00,29.96,30.02,29.96,30.0,15800.0,21.493,21.5361,21.493,21.5217,15800.0
2014-05-23 15:30:00,30.01,30.05,29.99,30.0,86000.0,21.5289,21.5576,21.5146,21.5217,86000.0
2014-05-27 09:30:00,30.26,30.3,29.94,30.19,19400.0,21.7083,21.737,21.4787,21.658,19400.0
2014-05-27 10:00:00,30.25,30.4,30.2,30.36,13200.0,21.7011,21.8087,21.6652,21.78,13200.0
2014-05-27 10:30:00,30.37,30.47,30.3,30.43,31300.0,21.7872,21.8589,21.737,21.8302,31300.0
2014-05-27 11:00:00,30.42,30.46,30.22,30.23,10000.0,21.823,21.8517,21.6796,21.6867,10000.0
2014-05-27 11:30:00,30.23,30.28,30.22,30.23,10400.0,21.6867,21.7226,21.6796,21.6867,10400.0
2014-05-27 12:00:00,30.24,30.24,30.07,30.07,19200.0,21.6939,21.6939,21.572,21.572,19200.0
2014-05-27 12:30:00,30.09,30.09,29.95,29.99,16300.0,21.5863,21.5863,21.4859,21.5146,16300.0
2014-05-27 13:00:00,29.98,30.0,29.93,30.0,5300.0,21.5074,21.5217,21.4715,21.5217,5300.0
2014-05-27 13:30:00,29.99,30.01,29.94,29.99,6100.0,21.5146,21.5289,21.4787,21.5146,6100.0
2014-05-27 14:00:00,29.99,30.13,29.98,30.12,18500.0,21.5146,21.615,21.5074,21.6078,18500.0
2014-05-27 14:30:00,30.12,30.24,30.07,30.2,16700.0,21.6078,21.6939,21.572,21.6652,16700.0
2014-05-27 15:00:00,30.19,30.27,30.19,30.24,14600.0,21.658,21.7154,21.658,21.6939,14600.0
2014-05-27 15:30:00,30.23,30.25,30.2,30.23,81900.0,21.6867,21.7011,21.6652,21.6867,81900.0
2014-05-28 09:30:00,30.12,30.13,29.87,29.96,13100.0,21.6078,21.615,21.4285,21.493,13100.0
2014-05-28 10:00:00,29.9,29.99,29.82,29.95,10700.0,21.45,21.5146,21.3926,21.4859,10700.0
2014-05-28 10:30:00,29.95,29.97,29.83,29.91,13000.0,21.4859,21.5002,21.3998,21.4572,13000.0
2014-05-28 11:00:00,29.92,30.05,29.92,30.05,9500.0,21.4643,21.5576,21.4643,21.5576,9500.0
2014-05-28 11:30:00,30.05,30.08,29.99,30.03,17700.0,21.5576,21.5791,21.5146,21.5433,17700.0
2014-05-28 12:00:00,30.04,30.1,30.04,30.06,27000.0,21.5504,21.5935,21.5504,21.5648,27000.0
2014-05-28 12:30:00,30.07,30.08,30.04,30.06,12000.0,21.572,21.5791,21.5504,21.5648,12000.0
2014-05-28 13:00:00,30.07,30.13,30.04,30.07,12600.0,21.572,21.615,21.5504,21.572,12600.0
2014-05-28 13:30:00,30.08,30.11,30.05,30.07,15400.0,21.5791,21.6006,21.5576,21.572,15400.0
2014-05-28 14:00:00,30.08,30.1,30.05,30.08,16800.0,21.5791,21.5935,21.5576,21.5791,16800.0
2014-05-28 14:30:00,30.08,30.21,30.07,30.18,16500.0,21.5791,21.6724,21.572,21.6509,16500.0
2014-05-28 15:00:00,30.18,30.24,30.18,30.22,14500.0,21.6509,21.6939,21.6509,21.6796,14500.0
2014-05-28 15:30:00,30.23,30.27,30.12,30.13,56600.0,21.6867,21.7154,21.6078,21.615,56600.0
2014-05-29 09:30:00,30.14,30.17,29.97,30.05,12900.0,21.6222,21.6437,21.5002,21.5576,12900.0
2014-05-29 10:00:00,30.02,30.11,29.84,29.93,15600.0,21.5361,21.6006,21.407,21.4715,15600.0
2014-05-29 10:30:00,29.92,30.07,29.86,30.02,8700.0,21.4643,21.572,21.4213,21.5361,8700.0
2014-05-29 11:00:00,30.03,30.07,29.96,30.04,7100.0,21.5433,21.572,21.493,21.5504,7100.0
2014-05-29 11:30:00,30.05,30.15,30.05,30.07,8200.0,21.5576,21.6293,21.5576,21.572,8200.0
2014-05-29 12:00:00,30.1,30.17,30.09,30.12,6200.0,21.5935,21.6437,21.5863,21.6078,6200.0
2014-05-29 12:30:00,30.12,30.14,30.07,30.07,3800.0,21.6078,21.6222,21.572,21.572,3800.0
2014-05-29 13:00:00,30.08,30.08,29.96,29.98,8900.0,21.5791,21.5791,21.493,21.5074,8900.0
2014-05-29 13:30:00,29.98,29.98,29.92,29.94,6200.0,21.5074,21.5074,21.4643,21.4787,6200.0
2014-05-29 14:00:00,29.94,29.98,29.9,29.96,13300.0,21.4787,21.5074,21.45,21.493,13300.0
2014-05-29 14:30:00,29.98,30.06,29.96,30.01,24200.0,21.5074,21.5648,21.493,21.5289,24200.0
2014-05-29 15:00:00,30.0,30.13,30.0,30.13,44600.0,21.5217,21.615,21.5217,21.615,44600.0
2014-05-29 15:30:00,30.12,30.13,30.06,30.13,64200.0,21.6078,21.615,21.5648,21.615,64200.0
2014-05-30 09:30:00,30.18,30.4,30.16,30.31,16700.0,21.6509,21.8087,21.6365,21.7441,16700.0
2014-05-30 10:00:00,30.28,30.38,30.27,30.27,11000.0,21.7226,21.7943,21.7154,21.7154,11000.0
2014-05-30 10:30:00,30.29,30.29,30.13,30.23,5500.0,21.7298,21.7298,21.615,21.6867,5500.0
2014-05-30 11:00:00,30.21,30.24,30.17,30.19,6500.0,21.6724,21.6939,21.6437,21.658,6500.0
2014-05-30 11:30:00,30.19,30.21,30.11,30.12,5500.0,21.658,21.6724,21.6006,21.6078,5500.0
2014-05-30 12:00:00,30.11,30.2,30.11,30.14,9900.0,21.6006,21.6652,21.6006,21.6222,9900.0
2014-05-30 12:30:00,30.13,30.16,30.05,30.06,12300.0,21.615,21.6365,21.5576,21.5648,12300.0
2014-05-30 13:00:00,30.05,30.07,30.0,30.02,11000.0,21.5576,21.572,21.5217,21.5361,11000.0
2014-05-30 13:30:00,30.02,30.04,29.99,29.99,10700.0,21.5361,21.5504,21.5146,21.5146,10700.0
2014-05-30 14:00:00,29.98,30.01,29.95,29.98,13800.0,21.5074,21.5289,21.4859,21.5074,13800.0
2014-05-30 14:30:00,29.98,29.99,29.91,29.94,14500.0,21.5074,21.5146,21.4572,21.4787,14500.0
2014-05-30 15:00:00,29.94,29.97,29.9,29.92,17600.0,21.4787,21.5002,21.45,21.4643,17600.0
2014-05-30 15:30:00,29.91,29.98,29.91,29.93,84400.0,21.4572,21.5074,21.4572,21.4715,84400.0
2014-06-02 09:30:00,30.0,30.0,29.67,29.89,13500.0,21.5217,21.5217,21.285,21.4428,13500.0
2014-06-02 10:00:00,29.86,29.92,29.66,29.77,14600.0,21.4213,21.4643,21.2778,21.3567,14600.0
2014-06-02 10:30:00,29.77,29.79,29.6,29.73,12100.0,21.3567,21.3711,21.2348,21.328,12100.0
2014-06-02 11:00:00,29.75,30.05,29.73,30.05,11400.0,21.3424,21.5576,21.328,21.5576,11400.0
2014-06-02 11:30:00,30.08,30.14,30.0,30.11,10300.0,21.5791,21.6222,21.5217,21.6006,10300.0
2014-06-02 12:00:00,30.12,30.12,30.05,30.1,9100.0,21.6078,21.6078,21.5576,21.5935,9100.0
2014-06-02 12:30:00,30.11,30.17,30.11,30.17,6900.0,21.6006,21.6437,21.6006,21.6437,6900.0
2014-06-02 13:00:00,30.18,30.22,30.11,30.22,9800.0,21.6509,21.6796,21.6006,21.6796,9800.0
2014-06-02 13:30:00,30.22,30.22,30.17,30.19,14000.0,21.6796,21.6796,21.6437,21.658,14000.0
2014-06-02 14:00:00,30.18,30.2,30.11,30.15,22300.0,21.6509,21.6652,21.6006,21.6293,22300.0
2014-06-02 14:30:00,30.15,30.17,30.12,30.15,19700.0,21.6293,21.6437,21.6078,21.6293,19700.0
2014-06-02 15:00:00,30.13,30.14,30.07,30.08,29000.0,21.615,21.6222,21.572,21.5791,29000.0
2014-06-02 15:30:00,30.08,30.14,30.02,30.05,73500.0,21.5791,21.6222,21.5361,21.5576,73500.0
2014-06-03 09:30:00,29.84,30.31,29.84,30.21,32800.0,21.407,21.7441,21.407,21.6724,32800.0
2014-06-03 10:00:00,30.23,30.52,30.2,30.2,20500.0,21.6867,21.8948,21.6652,21.6652,20500.0
2014-06-03 10:30:00,30.28,30.38,30.18,30.2,16100.0,21.7226,21.7943,21.6509,21.6652,16100.0
2014-06-03 11:00:00,30.21,30.24,30.02,30.07,16800.0,21.6724,21.6939,21.5361,21.572,16800.0
2014-06-03 11:30:00,30.05,30.11,29.96,30.01,13700.0,21.5576,21.6006,21.493,21.5289,13700.0
2014-06-03 12:00:00,30.01,30.2,30.01,30.19,15500.0,21.5289,21.6652,21.5289,21.658,15500.0
2014-06-03 12:30:00,30.19,30.2,30.16,30.19,7100.0,21.658,21.6652,21.6365,21.658,7100.0
2014-06-03 13:00:00,30.2,30.34,30.2,30.34,10300.0,21.6652,21.7656,21.6652,21.7656,10300.0
2014-06-03 13:30:00,30.35,30.35,30.22,30.26,10200.0,21.7728,21.7728,21.6796,21.7083,10200.0
2014-06-03 14:00:00,30.25,30.27,30.22,30.25,12500.0,21.7011,21.7154,21.6796,21.7011,12500.0
2014-06-03 14:30:00,30.26,30.27,30.15,30.15,10400.0,21.7083,21.7154,21.6293,21.6293,10400.0
2014-06-03 15:00:00,30.15,30.2,30.11,30.13,19100.0,21.6293,21.6652,21.6006,21.615,19100.0
2014-06-03 15:30:00,30.14,30.15,30.07,30.08,61000.0,21.6222,21.6293,21.572,21.5791,61000.0
2014-06-04 09:30:00,30.02,30.36,30.02,30.08,20000.0,21.5361,21.78,21.5361,21.5791,20000.0
2014-06-04 10:00:00,30.16,30.31,30.1,30.12,13200.0,21.6365,21.7441,21.5935,21.6078,13200.0
2014-06-04 10:30:00,30.1,30.32,30.07,30.32,21600.0,21.5935,21.7513,21.572,21.7513,21600.0
2014-06-04 11:00:00,30.3,30.39,30.24,30.34,19400.0,21.737,21.8015,21.6939,21.7656,19400.0
2014-06-04 11:30:00,30.33,30.34,30.28,30.31,10700.0,21.7585,21.7656,21.7226,21.7441,10700.0
2014-06-04 12:00:00,30.31,30.32,30.27,30.27,7700.0,21.7441,21.7513,21.7154,21.7154,7700.0
2014-06-04 12:30:00,30.27,30.35,30.2,30.34,23100.0,21.7154,21.7728,21.6652,21.7656,23100.0
2014-06-04 13:00:00,30.34,30.34,30.24,30.24,13700.0,21.7656,21.7656,21.6939,21.6939,13700.0
2014-06-04 13:30:00,30.25,30.28,30.2,30.27,8200.0,21.7011,21.7226,21.6652,21.7154,8200.0
2014-06-04 14:00:00,30.28,30.29,30.16,30.19,18500.0,21.7226,21.7298,21.6365,21.658,18500.0
2014-06-04 14:30:00,30.19,30.2,30.11,30.15,14500.0,21.658,21.6652,21.6006,21.6293,14500.0
2014-06-04 15:00:00,30.15,30.18,30.13,30.15,10600.0,21.6293,21.6509,21.615,21.6293,10600.0
2014-06-04 15:30:00,30.15,30.24,30.13,30.21,68600.0,21.6293,21.6939,21.615,21.6724,68600.0
2014-06-05 09:30:00,30.35,30.38,30.16,30.25,7600.0,21.7728,21.7943,21.6365,21.7011,7600.0
2014-06-05 10:00:00,30.24,30.27,30.05,30.11,10600.0,21.6939,21.7154,21.5576,21.6006,10600.0
2014-06-05 10:30:00,30.16,30.34,30.12,30.25,21000.0,21.6365,21.7656,21.6078,21.7011,21000.0
2014-06-05 11:00:00,30.28,30.42,30.27,30.4,7800.0,21.7226,21.823,21.7154,21.8087,7800.0
2014-06-05 11:30:00,30.41,30.65,30.37,30.65,18900.0,21.8159,21.988,21.7872,21.988,18900.0
2014-06-05 12:00:00,30.66,30.76,30.6,30.71,20600.0,21.9952,22.067,21.9522,22.0311,20600.0
2014-06-05 12:30:00,30.72,30.81,30.7,30.74,24100.0,22.0383,22.1028,22.0239,22.0526,24100.0
2014-06-05 13:00:00,30.74,30.79,30.71,30.72,20700.0,22.0526,22.0885,22.0311,22.0383,20700.0
2014-06-05 13:30:00,30.73,30.78,30.72,30.77,13800.0,22.0454,22.0813,22.0383,22.0741,13800.0
2014-06-05 14:00:00,30.77,30.84,30.76,30.79,19000.0,22.0741,22.1243,22.067,22.0885,19000.0
2014-06-05 14:30:00,30.82,30.9,30.82,30.83,15600.0,22.11,22.1674,22.11,22.1172,15600.0
2014-06-05 15:00:00,30.84,30.87,30.78,30.8,32900.0,22.1243,22.1459,22.0813,22.0956,32900.0
2014-06-05 15:30:00,30.8,30.88,30.78,30.86,96500.0,22.0956,22.153,22.0813,22.1387,96500.0
2014-06-06 09:30:00,31.07,31.22,30.96,31.08,27100.0,22.2893,22.397,22.2104,22.2965,27100.0
2014-06-06 10:00:00,31.05,31.23,31.01,31.23,12000.0,22.275,22.4041,22.2463,22.4041,12000.0
2014-06-06 10:30:00,31.22,31.28,31.14,31.25,11600.0,22.397,22.44,22.3396,22.4185,11600.0
2014-06-06 11:00:00,31.25,31.35,31.24,31.28,14200.0,22.4185,22.4902,22.4113,22.44,14200.0
2014-06-06 11:30:00,31.29,31.4,31.27,31.37,10700.0,22.4472,22.5261,22.4328,22.5046,10700.0
2014-06-06 12:00:00,31.37,31.42,31.36,31.39,6300.0,22.5046,22.5404,22.4974,22.5189,6300.0
2014-06-06 12:30:00,31.42,31.43,31.34,31.41,27700.0,22.5404,22.5476,22.483,22.5333,27700.0
2014-06-06 13:00:00,31.4,31.41,31.33,31.36,6500.0,22.5261,22.5333,22.4759,22.4974,6500.0
2014-06-06 13:30:00,31.37,31.37,31.24,31.25,9500.0,22.5046,22.5046,22.4113,22.4185,9500.0
2014-06-06 14:00:00,31.26,31.27,31.2,31.22,9200.0,22.4256,22.4328,22.3826,22.397,9200.0
2014-06-06 14:30:00,31.21,31.21,31.16,31.17,7300.0,22.3898,22.3898,22.3539,22.3611,7300.0
2014-06-06 15:00:00,31.17,31.27,31.14,31.25,17600.0,22.3611,22.4328,22.3396,22.4185,17600.0
2014-06-06 15:30:00,31.26,31.31,31.22,31.31,67900.0,22.4256,22.4615,22.397,22.4615,67900.0
2014-06-09 09:30:00,31.21,31.71,31.21,31.58,17900.0,22.3898,22.7485,22.3898,22.6552,17900.0
2014-06-09 10:00:00,31.59,31.66,31.52,31.62,7900.0,22.6624,22.7126,22.6122,22.6839,7900.0
2014-06-09 10:30:00,31.64,31.7,31.59,31.66,5000.0,22.6983,22.7413,22.6624,22.7126,5000.0
2014-06-09 11:00:00,31.68,31.75,31.62,31.74,11000.0,22.727,22.7772,22.6839,22.77,11000.0
2014-06-09 11:30:00,31.75,31.89,31.72,31.87,10800.0,22.7772,22.8776,22.7556,22.8633,10800.0
2014-06-09 12:00:00,31.86,31.86,31.63,31.63,12400.0,22.8561,22.8561,22.6911,22.6911,12400.0
2014-06-09 12:30:00,31.62,31.64,31.52,31.56,12500.0,22.6839,22.6983,22.6122,22.6409,12500.0
2014-06-09 13:00:00,31.55,31.74,31.54,31.68,9900.0,22.6337,22.77,22.6265,22.727,9900.0
2014-06-09 13:30:00,31.67,31.7,31.64,31.65,10100.0,22.7198,22.7413,22.6983,22.7054,10100.0
2014-06-09 14:00:00,31.65,31.67,31.51,31.55,8300.0,22.7054,22.7198,22.605,22.6337,8300.0
2014-06-09 14:30:00,31.53,31.58,31.49,31.55,14500.0,22.6193,22.6552,22.5906,22.6337,14500.0
2014-06-09 15:00:00,31.55,31.62,31.51,31.57,31700.0,22.6337,22.6839,22.605,22.648,31700.0
2014-06-09 15:30:00,31.57,31.68,31.5,31.66,57800.0,22.648,22.727,22.5978,22.7126,57800.0
2014-06-10 09:30:00,31.52,31.67,31.4,31.57,8000.0,22.6122,22.7198,22.5261,22.648,8000.0
2014-06-10 10:00:00,31.6,31.62,31.46,31.62,6300.0,22.6696,22.6839,22.5691,22.6839,6300.0
2014-06-10 10:30:00,31.62,31.69,31.56,31.6,4500.0,22.6839,22.7341,22.6409,22.6696,4500.0
2014-06-10 11:00:00,31.61,31.62,31.48,31.49,5700.0,22.6767,22.6839,22.5835,22.5906,5700.0
2014-06-10 11:30:00,31.5,31.5,31.41,31.44,5900.0,22.5978,22.5978,22.5333,22.5548,5900.0
2014-06-10 12:00:00,31.47,31.5,31.36,31.49,6500.0,22.5763,22.5978,22.4974,22.5906,6500.0
2014-06-10 12:30:00,31.48,31.52,31.45,31.47,4100.0,22.5835,22.6122,22.562,22.5763,4100.0
2014-06-10 13:00:00,31.46,31.49,31.43,31.47,4700.0,22.5691,22.5906,22.5476,22.5763,4700.0
2014-06-10 13:30:00,31.45,31.55,31.45,31.53,7800.0,22.562,22.6337,22.562,22.6193,7800.0
2014-06-10 14:00:00,31.53,31.57,31.47,31.55,5200.0,22.6193,22.648,22.5763,22.6337,5200.0
2014-06-10 14:30:00,31.53,31.53,31.49,31.5,13700.0,22.6193,22.6193,22.5906,22.5978,13700.0
2014-06-10 15:00:00,31.49,31.59,31.48,31.57,10600.0,22.5906,22.6624,22.5835,22.648,10600.0
2014-06-10 15:30:00,31.56,31.62,31.56,31.57,66700.0,22.6409,22.6839,22.6409,22.648,66700.0
2014-06-11 09:30:00,31.3,31.54,31.07,31.14,35700.0,22.4543,22.6265,22.2893,22.3396,35700.0
2014-06-11 10:00:00,31.15,31.19,30.96,30.97,27400.0,22.3467,22.3754,22.2104,22.2176,27400.0
2014-06-11 10:30:00,31.01,31.05,30.91,30.91,49400.0,22.2463,22.275,22.1746,22.1746,49400.0
2014-06-11 11:00:00,30.91,31.04,30.91,30.96,12300.0,22.1746,22.2678,22.1746,22.2104,12300.0
2014-06-11 11:30:00,30.98,31.02,30.88,30.98,14800.0,22.2248,22.2535,22.153,22.2248,14800.0
2014-06-11 12:00:00,30.98,31.03,30.96,31.01,11300.0,22.2248,22.2606,22.2104,22.2463,11300.0
2014-06-11 12:30:00,31.0,31.04,30.96,30.98,6400.0,22.2391,22.2678,22.2104,22.2248,6400.0
2014-06-11 13:00:00,30.97,30.99,30.91,30.97,10500.0,22.2176,22.232,22.1746,22.2176,10500.0
2014-06-11 13:30:00,30.99,31.04,30.96,30.99,21400.0,22.232,22.2678,22.2104,22.232,21400.0
2014-06-11 14:00:00,30.99,31.02,30.87,30.91,14300.0,22.232,22.2535,22.1459,22.1746,14300.0
2014-06-11 14:30:00,30.9,31.02,30.9,30.94,13800.0,22.1674,22.2535,22.1674,22.1961,13800.0
2014-06-11 15:00:00,30.94,30.98,30.92,30.96,12400.0,22.1961,22.2248,22.1817,22.2104,12400.0
2014-06-11 15:30:00,30.97,31.02,30.94,30.96,67000.0,22.2176,22.2535,22.1961,22.2104,67000.0
2014-06-12 09:30:00,30.83,30.98,30.59,30.96,15000.0,22.1172,22.2248,21.945,22.2104,15000.0
2014-06-12 10:00:00,31.0,31.08,30.86,30.86,7600.0,22.2391,22.2965,22.1387,22.1387,7600.0
2014-06-12 10:30:00,30.88,31.0,30.78,30.98,26000.0,22.153,22.2391,22.0813,22.2248,26000.0
2014-06-12 11:00:00,30.99,31.13,30.98,31.09,18900.0,22.232,22.3324,22.2248,22.3037,18900.0
2014-06-12 11:30:00,31.08,31.1,31.05,31.05,8300.0,22.2965,22.3109,22.275,22.275,8300.0
2014-06-12 12:00:00,31.04,31.08,31.03,31.07,7600.0,22.2678,22.2965,22.2606,22.2893,7600.0
2014-06-12 12:30:00,31.07,31.08,30.99,31.06,14000.0,22.2893,22.2965,22.232,22.2822,14000.0
2014-06-12 13:00:00,31.05,31.07,30.95,31.01,14400.0,22.275,22.2893,22.2033,22.2463,14400.0
2014-06-12 13:30:00,31.01,31.01,30.85,30.86,28300.0,22.2463,22.2463,22.1315,22.1387,28300.0
2014-06-12 14:00:00,30.85,30.94,30.85,30.93,10300.0,22.1315,22.1961,22.1315,22.1889,10300.0
2014-06-12 14:30:00,30.93,30.97,30.89,30.93,22700.0,22.1889,22.2176,22.1602,22.1889,22700.0
2014-06-12 15:00:00,30.93,31.05,30.91,31.0,29200.0,22.1889,22.275,22.1746,22.2391,29200.0
2014-06-12 15:30:00,31.0,31.1,30.97,31.1,89700.0,22.2391,22.3109,22.2176,22.3109,89700.0
2014-06-13 09:30:00,31.04,31.22,30.96,31.19,39900.0,22.2678,22.397,22.2104,22.3754,39900.0
2014-06-13 10:00:00,31.07,31.32,31.05,31.29,25800.0,22.2893,22.4687,22.275,22.4472,25800.0
2014-06-13 10:30:00,31.3,31.49,31.3,31.32,14300.0,22.4543,22.5906,22.4543,22.4687,14300.0
2014-06-13 11:00:00,31.33,31.35,31.28,31.31,12600.0,22.4759,22.4902,22.44,22.4615,12600.0
2014-06-13 11:30:00,31.29,31.31,31.2,31.23,18300.0,22.4472,22.4615,22.3826,22.4041,18300.0
2014-06-13 12:00:00,31.22,31.29,31.21,31.27,11100.0,22.397,22.4472,22.3898,22.4328,11100.0
2014-06-13 12:30:00,31.24,31.24,31.2,31.21,9700.0,22.4113,22.4113,22.3826,22.3898,9700.0
2014-06-13 13:00:00,31.2,31.21,31.12,31.12,12000.0,22.3826,22.3898,22.3252,22.3252,12000.0
2014-06-13 13:30:00,31.12,31.12,30.95,30.99,19500.0,22.3252,22.3252,22.2033,22.232,19500.0
2014-06-13 14:00:00,30.99,30.99,30.89,30.91,16500.0,22.232,22.232,22.1602,22.1746,16500.0
2014-06-13 14:30:00,30.92,30.92,30.81,30.86,19300.0,22.1817,22.1817,22.1028,22.1387,19300.0
2014-06-13 15:00:00,30.86,30.97,30.79,30.79,25700.0,22.1387,22.2176,22.0885,22.0885,25700.0
2014-06-13 15:30:00,30.79,30.83,30.75,30.79,80800.0,22.0885,22.1172,22.0598,22.0885,80800.0
2014-06-16 09:30:00,30.65,30.7,30.44,30.52,27300.0,21.988,22.0239,21.8374,21.8948,27300.0
2014-06-16 10:00:00,30.5,30.75,30.5,30.63,20700.0,21.8804,22.0598,21.8804,21.9737,20700.0
2014-06-16 10:30:00,30.62,30.65,30.55,30.59,18100.0,21.9665,21.988,21.9163,21.945,18100.0
2014-06-16 11:00:00,30.59,30.62,30.5,30.51,20700.0,21.945,21.9665,21.8804,21.8876,20700.0
2014-06-16 11:30:00,30.48,30.5,30.41,30.46,13100.0,21.8661,21.8804,21.8159,21.8517,13100.0
2014-06-16 12:00:00,30.46,30.58,30.46,30.52,17800.0,21.8517,21.9378,21.8517,21.8948,17800.0
2014-06-16 12:30:00,30.53,30.55,30.49,30.52,11600.0,21.902,21.9163,21.8733,21.8948,11600.0
2014-06-16 13:00:00,30.53,30.57,30.51,30.54,18000.0,21.902,21.9306,21.8876,21.9091,18000.0
2014-06-16 13:30:00,30.54,30.56,30.5,30.52,15700.0,21.9091,21.9235,21.8804,21.8948,15700.0
2014-06-16 14:00:00,30.52,30.55,30.47,30.49,16800.0,21.8948,21.9163,21.8589,21.8733,16800.0
2014-06-16 14:30:00,30.49,30.52,30.47,30.5,25200.0,21.8733,21.8948,21.8589,21.8804,25200.0
2014-06-16 15:00:00,30.48,30.52,30.44,30.44,38600.0,21.8661,21.8948,21.8374,21.8374,38600.0
2014-06-16 15:30:00,30.44,30.52,30.43,30.52,64200.0,21.8374,21.8948,21.8302,21.8948,64200.0
2014-06-17 09:30:00,30.5,31.17,30.5,31.02,35700.0,21.8804,22.3611,21.8804,22.2535,35700.0
2014-06-17 10:00:00,31.04,31.24,30.99,31.16,33800.0,22.2678,22.4113,22.232,22.3539,33800.0
2014-06-17 10:30:00,31.16,31.18,30.91,31.1,14600.0,22.3539,22.3683,22.1746,22.3109,14600.0
2014-06-17 11:00:00,31.1,31.25,31.01,31.2,15600.0,22.3109,22.4185,22.2463,22.3826,15600.0
2014-06-17 11:30:00,31.24,31.29,31.19,31.26,19100.0,22.4113,22.4472,22.3754,22.4256,19100.0
2014-06-17 12:00:00,31.26,31.37,31.23,31.35,14900.0,22.4256,22.5046,22.4041,22.4902,14900.0
2014-06-17 12:30:00,31.34,31.42,31.33,31.39,33700.0,22.483,22.5404,22.4759,22.5189,33700.0
2014-06-17 13:00:00,31.4,31.4,31.29,31.33,10600.0,22.5261,22.5261,22.4472,22.4759,10600.0
2014-06-17 13:30:00,31.33,31.4,31.29,31.38,22000.0,22.4759,22.5261,22.4472,22.5117,22000.0
2014-06-17 14:00:00,31.37,31.37,31.23,31.31,15100.0,22.5046,22.5046,22.4041,22.4615,15100.0
2014-06-17 14:30:00,31.3,31.31,31.23,31.25,20200.0,22.4543,22.4615,22.4041,22.4185,20200.0
2014-06-17 15:00:00,31.25,31.26,31.1,31.11,27800.0,22.4185,22.4256,22.3109,22.318,27800.0
2014-06-17 15:30:00,31.12,31.18,31.1,31.16,76700.0,22.3252,22.3683,22.3109,22.3539,76700.0
2014-06-18 09:30:00,31.09,31.26,30.92,31.21,12700.0,22.3037,22.4256,22.1817,22.3898,12700.0
2014-06-18 10:00:00,31.21,31.26,31.11,31.12,12000.0,22.3898,22.4256,22.318,22.3252,12000.0
2014-06-18 10:30:00,31.1,31.13,31.06,31.12,13200.0,22.3109,22.3324,22.2822,22.3252,13200.0
2014-06-18 11:00:00,31.09,31.15,31.06,31.1,10000.0,22.3037,22.3467,22.2822,22.3109,10000.0
2014-06-18 11:30:00,31.11,31.17,31.08,31.14,8100.0,22.318,22.3611,22.2965,22.3396,8100.0
2014-06-18 12:00:00,31.15,31.15,31.1,31.11,6300.0,22.3467,22.3467,22.3109,22.318,6300.0
2014-06-18 12:30:00,31.11,31.21,31.11,31.21,9500.0,22.318,22.3898,22.318,22.3898,9500.0
2014-06-18 13:00:00,31.21,31.21,31.17,31.18,6000.0,22.3898,22.3898,22.3611,22.3683,6000.0
2014-06-18 13:30:00,31.17,31.26,31.07,31.25,17500.0,22.3611,22.4256,22.2893,22.4185,17500.0
2014-06-18 14:00:00,31.24,31.43,31.13,31.38,35300.0,22.4113,22.5476,22.3324,22.5117,35300.0
2014-06-18 14:30:00,31.38,31.46,31.31,31.4,21300.0,22.5117,22.5691,22.4615,22.5261,21300.0
2014-06-18 15:00:00,31.4,31.47,31.35,31.41,27000.0,22.5261,22.5763,22.4902,22.5333,27000.0
2014-06-18 15:30:00,31.42,31.56,31.34,31.38,110100.0,22.5404,22.6409,22.483,22.5117,110100.0
2014-06-19 09:30:00,31.44,31.5,31.14,31.25,9000.0,22.5548,22.5978,22.3396,22.4185,9000.0
2014-06-19 10:00:00,31.26,31.28,31.15,31.19,16900.0,22.4256,22.44,22.3467,22.3754,16900.0
2014-06-19 10:30:00,31.14,31.26,31.11,31.11,11000.0,22.3396,22.4256,22.318,22.318,11000.0
2014-06-19 11:00:00,31.1,31.17,31.09,31.11,9000.0,22.3109,22.3611,22.3037,22.318,9000.0
2014-06-19 11:30:00,31.1,31.21,31.09,31.18,8100.0,22.3109,22.3898,22.3037,22.3683,8100.0
2014-06-19 12:00:00,31.18,31.2,31.12,31.12,7800.0,22.3683,22.3826,22.3252,22.3252,7800.0
2014-06-19 12:30:00,31.11,31.22,31.1,31.22,11600.0,22.318,22.397,22.3109,22.397,11600.0
2014-06-19 13:00:00,31.22,31.31,31.15,31.31,13600.0,22.397,22.4615,22.3467,22.4615,13600.0
2014-06-19 13:30:00,31.31,31.37,31.27,31.32,13800.0,22.4615,22.5046,22.4328,22.4687,13800.0
2014-06-19 14:00:00,31.32,31.34,31.26,31.27,17600.0,22.4687,22.483,22.4256,22.4328,17600.0
2014-06-19 14:30:00,31.24,31.29,31.21,31.24,11500.0,22.4113,22.4472,22.3898,22.4113,11500.0
2014-06-19 15:00:00,31.25,31.26,31.21,31.26,20300.0,22.4185,22.4256,22.3898,22.4256,20300.0
2014-06-19 15:30:00,31.26,31.31,31.23,31.29,48800.0,22.4256,22.4615,22.4041,22.4472,48800.0
2014-06-20 09:30:00,31.38,31.43,31.29,31.34,276300.0,22.5117,22.5476,22.4472,22.483,276300.0
2014-06-20 10:00:00,31.34,31.44,31.32,31.44,19800.0,22.483,22.5548,22.4687,22.5548,19800.0
2014-06-20 10:30:00,31.46,31.52,31.41,31.51,9500.0,22.5691,22.6122,22.5333,22.605,9500.0
2014-06-20 11:00:00,31.48,31.56,31.45,31.47,58400.0,22.5835,22.6409,22.562,22.5763,58400.0
2014-06-20 11:30:00,31.44,31.48,31.34,31.39,18100.0,22.5548,22.5835,22.483,22.5189,18100.0
2014-06-20 12:00:00,31.37,31.38,31.24,31.25,7600.0,22.5046,22.5117,22.4113,22.4185,7600.0
2014-06-20 12:30:00,31.23,31.23,31.12,31.12,7500.0,22.4041,22.4041,22.3252,22.3252,7500.0
2014-06-20 13:00:00,31.13,31.13,31.09,31.12,4900.0,22.3324,22.3324,22.3037,22.3252,4900.0
2014-06-20 13:30:00,31.11,31.11,31.07,31.08,6100.0,22.318,22.318,22.2893,22.2965,6100.0
2014-06-20 14:00:00,31.08,31.11,31.07,31.11,11800.0,22.2965,22.318,22.2893,22.318,11800.0
2014-06-20 14:30:00,31.11,31.11,31.07,31.1,12600.0,22.318,22.318,22.2893,22.3109,12600.0
2014-06-20 15:00:00,31.09,31.12,31.07,31.1,27200.0,22.3037,22.3252,22.2893,22.3109,27200.0
2014-06-20 15:30:00,31.11,31.2,31.06,31.1,127100.0,22.318,22.3826,22.2822,22.3109,127100.0
2014-06-23 09:30:00,31.1,31.25,30.98,31.25,32300.0,22.3109,22.4185,22.2248,22.4185,32300.0
2014-06-23 10:00:00,31.23,31.27,31.13,31.18,11600.0,22.4041,22.4328,22.3324,22.3683,11600.0
2014-06-23 10:30:00,31.19,31.23,31.12,31.16,9000.0,22.3754,22.4041,22.3252,22.3539,9000.0
2014-06-23 11:00:00,31.16,31.19,31.08,31.08,12600.0,22.3539,22.3754,22.2965,22.2965,12600.0
2014-06-23 11:30:00,31.06,31.09,31.03,31.05,9300.0,22.2822,22.3037,22.2606,22.275,9300.0
2014-06-23 12:00:00,31.05,31.09,31.05,31.05,5700.0,22.275,22.3037,22.275,22.275,5700.0
2014-06-23 12:30:00,31.04,31.09,31.03,31.06,12500.0,22.2678,22.3037,22.2606,22.2822,12500.0
2014-06-23 13:00:00,31.06,31.07,30.96,30.96,8800.0,22.2822,22.2893,22.2104,22.2104,8800.0
2014-06-23 13:30:00,30.97,31.02,30.94,30.99,11300.0,22.2176,22.2535,22.1961,22.232,11300.0
2014-06-23 14:00:00,30.99,31.08,30.99,31.06,9100.0,22.232,22.2965,22.232,22.2822,9100.0
2014-06-23 14:30:00,31.06,31.08,31.04,31.06,6900.0,22.2822,22.2965,22.2678,22.2822,6900.0
2014-06-23 15:00:00,31.07,31.09,31.04,31.07,20900.0,22.2893,22.3037,22.2678,22.2893,20900.0
2014-06-23 15:30:00,31.06,31.13,31.05,31.1,38900.0,22.2822,22.3324,22.275,22.3109,38900.0
2014-06-24 09:30:00,30.91,31.02,30.88,30.88,8400.0,22.1746,22.2535,22.153,22.153,8400.0
2014-06-24 10:00:00,30.9,31.36,30.9,31.36,20900.0,22.1674,22.4974,22.1674,22.4974,20900.0
2014-06-24 10:30:00,31.36,31.38,31.29,31.38,15400.0,22.4974,22.5117,22.4472,22.5117,15400.0
2014-06-24 11:00:00,31.38,31.48,31.37,31.45,15400.0,22.5117,22.5835,22.5046,22.562,15400.0
2014-06-24 11:30:00,31.46,31.49,31.41,31.46,18400.0,22.5691,22.5906,22.5333,22.5691,18400.0
2014-06-24 12:00:00,31.45,31.46,31.39,31.41,11800.0,22.562,22.5691,22.5189,22.5333,11800.0
2014-06-24 12:30:00,31.42,31.44,31.34,31.34,13800.0,22.5404,22.5548,22.483,22.483,13800.0
2014-06-24 13:00:00,31.34,31.34,31.11,31.2,26000.0,22.483,22.483,22.318,22.3826,26000.0
2014-06-24 13:30:00,31.22,31.27,31.13,31.13,12200.0,22.397,22.4328,22.3324,22.3324,12200.0
2014-06-24 14:00:00,31.14,31.22,31.07,31.07,15200.0,22.3396,22.397,22.2893,22.2893,15200.0
2014-06-24 14:30:00,31.08,31.1,31.03,31.07,12900.0,22.2965,22.3109,22.2606,22.2893,12900.0
2014-06-24 15:00:00,31.06,31.06,30.85,30.94,31900.0,22.2822,22.2822,22.1315,22.1961,31900.0
2014-06-24 15:30:00,30.93,31.02,30.86,30.99,197400.0,22.1889,22.2535,22.1387,22.232,197400.0
2014-06-25 09:30:00,30.8,30.95,30.44,30.83,41100.0,22.0956,22.2033,21.8374,22.1172,41100.0
2014-06-25 10:00:00,30.85,30.94,30.74,30.79,23600.0,22.1315,22.1961,22.0526,22.0885,23600.0
2014-06-25 10:30:00,30.78,31.06,30.73,31.04,21800.0,22.0813,22.2822,22.0454,22.2678,21800.0
2014-06-25 11:00:00,31.03,31.05,30.9,30.96,14200.0,22.2606,22.275,22.1674,22.2104,14200.0
2014-06-25 11:30:00,30.92,30.97,30.79,30.97,14500.0,22.1817,22.2176,22.0885,22.2176,14500.0
2014-06-25 12:00:00,30.97,31.01,30.93,31.01,16300.0,22.2176,22.2463,22.1889,22.2463,16300.0
2014-06-25 12:30:00,31.01,31.11,31.0,31.09,14800.0,22.2463,22.318,22.2391,22.3037,14800.0
2014-06-25 13:00:00,31.09,31.18,31.09,31.12,14200.0,22.3037,22.3683,22.3037,22.3252,14200.0
2014-06-25 13:30:00,31.12,31.23,31.11,31.2,18700.0,22.3252,22.4041,22.318,22.3826,18700.0
2014-06-25 14:00:00,31.19,31.29,31.15,31.27,15500.0,22.3754,22.4472,22.3467,22.4328,15500.0
2014-06-25 14:30:00,31.28,31.33,31.21,31.23,19700.0,22.44,22.4759,22.3898,22.4041,19700.0
2014-06-25 15:00:00,31.24,31.24,31.16,31.16,29200.0,22.4113,22.4113,22.3539,22.3539,29200.0
2014-06-25 15:30:00,31.16,31.28,31.15,31.24,90900.0,22.3539,22.44,22.3467,22.4113,90900.0
2014-06-26 09:30:00,31.21,31.43,30.75,31.01,27200.0,22.3898,22.5476,22.0598,22.2463,27200.0
2014-06-26 10:00:00,31.0,31.2,30.84,31.12,13100.0,22.2391,22.3826,22.1243,22.3252,13100.0
2014-06-26 10:30:00,31.12,31.22,31.04,31.12,13700.0,22.3252,22.397,22.2678,22.3252,13700.0
2014-06-26 11:00:00,31.13,31.26,31.11,31.15,12000.0,22.3324,22.4256,22.318,22.3467,12000.0
2014-06-26 11:30:00,31.18,31.24,31.12,31.21,9700.0,22.3683,22.4113,22.3252,22.3898,9700.0
2014-06-26 12:00:00,31.21,31.24,31.17,31.23,11000.0,22.3898,22.4113,22.3611,22.4041,11000.0
2014-06-26 12:30:00,31.26,31.3,31.17,31.22,13500.0,22.4256,22.4543,22.3611,22.397,13500.0
2014-06-26 13:00:00,31.21,31.39,31.21,31.37,11900.0,22.3898,22.5189,22.3898,22.5046,11900.0
2014-06-26 13:30:00,31.39,31.4,31.35,31.35,18300.0,22.5189,22.5261,22.4902,22.4902,18300.0
2014-06-26 14:00:00,31.36,31.41,31.32,31.41,13700.0,22.4974,22.5333,22.4687,22.5333,13700.0
2014-06-26 14:30:00,31.41,31.43,31.37,31.4,12700.0,22.5333,22.5476,22.5046,22.5261,12700.0
2014-06-26 15:00:00,31.38,31.44,31.38,31.38,21800.0,22.5117,22.5548,22.5117,22.5117,21800.0
2014-06-26 15:30:00,31.39,31.44,31.34,31.36,51000.0,22.5189,22.5548,22.483,22.4974,51000.0
2014-06-27 09:30:00,31.28,31.46,31.28,31.44,31600.0,22.44,22.5691,22.44,22.5548,31600.0
2014-06-27 10:00:00,31.42,31.46,31.33,31.39,12000.0,22.5404,22.5691,22.4759,22.5189,12000.0
2014-06-27 10:30:00,31.41,31.49,31.36,31.43,26000.0,22.5333,22.5906,22.4974,22.5476,26000.0
2014-06-27 11:00:00,31.45,31.56,31.44,31.56,28800.0,22.562,22.6409,22.5548,22.6409,28800.0
2014-06-27 11:30:00,31.55,31.58,31.5,31.55,9900.0,22.6337,22.6552,22.5978,22.6337,9900.0
2014-06-27 12:00:00,31.54,31.55,31.47,31.47,8700.0,22.6265,22.6337,22.5763,22.5763,8700.0
2014-06-27 12:30:00,31.45,31.46,31.4,31.44,7500.0,22.562,22.5691,22.5261,22.5548,7500.0
2014-06-27 13:00:00,31.44,31.47,31.28,31.3,9700.0,22.5548,22.5763,22.44,22.4543,9700.0
2014-06-27 13:30:00,31.3,31.38,31.29,31.37,8400.0,22.4543,22.5117,22.4472,22.5046,8400.0
2014-06-27 14:00:00,31.36,31.46,31.34,31.34,12300.0,22.4974,22.5691,22.483,22.483,12300.0
2014-06-27 14:30:00,31.35,31.43,31.31,31.31,17700.0,22.4902,22.5476,22.4615,22.4615,17700.0
2014-06-27 15:00:00,31.31,31.45,31.29,31.44,20700.0,22.4615,22.562,22.4472,22.5548,20700.0
2014-06-27 15:30:00,31.42,31.73,31.42,31.66,163500.0,22.5404,22.7628,22.5404,22.7126,163500.0
2014-06-30 09:30:00,31.53,31.53,31.25,31.44,23000.0,22.6193,22.6193,22.4185,22.5548,23000.0
2014-06-30 10:00:00,31.42,31.51,31.3,31.32,20200.0,22.5404,22.605,22.4543,22.4687,20200.0
2014-06-30 10:30:00,31.31,31.32,31.22,31.28,31800.0,22.4615,22.4687,22.397,22.44,31800.0
2014-06-30 11:00:00,31.29,31.37,31.18,31.32,17800.0,22.4472,22.5046,22.3683,22.4687,17800.0
2014-06-30 11:30:00,31.34,31.35,31.23,31.29,12500.0,22.483,22.4902,22.4041,22.4472,12500.0
2014-06-30 12:00:00,31.28,31.35,31.28,31.33,7000.0,22.44,22.4902,22.44,22.4759,7000.0
2014-06-30 12:30:00,31.33,31.42,31.33,31.39,10300.0,22.4759,22.5404,22.4759,22.5189,10300.0
2014-06-30 13:00:00,31.39,31.42,31.34,31.39,10000.0,22.5189,22.5404,22.483,22.5189,10000.0
2014-06-30 13:30:00,31.38,31.48,31.32,31.46,17600.0,22.5117,22.5835,22.4687,22.5691,17600.0
2014-06-30 14:00:00,31.47,31.56,31.46,31.54,14300.0,22.5763,22.6409,22.5691,22.6265,14300.0
2014-06-30 14:30:00,31.54,31.56,31.48,31.49,13400.0,22.6265,22.6409,22.5835,22.5906,13400.0
2014-06-30 15:00:00,31.48,31.57,31.45,31.54,25400.0,22.5835,22.648,22.562,22.6265,25400.0
2014-06-30 15:30:00,31.54,31.56,31.45,31.54,110000.0,22.6265,22.6409,22.562,22.6265,110000.0
2014-07-01 09:30:00,31.67,31.99,31.66,31.91,52000.0,22.7198,22.9493,22.7126,22.892,52000.0
2014-07-01 10:00:00,31.91,32.06,31.82,31.92,39300.0,22.892,22.9996,22.8274,22.8991,39300.0
2014-07-01 10:30:00,31.93,32.19,31.93,32.05,38900.0,22.9063,23.0928,22.9063,22.9924,38900.0
2014-07-01 11:00:00,32.05,32.29,32.05,32.26,25400.0,22.9924,23.1646,22.9924,23.143,25400.0
2014-07-01 11:30:00,32.29,32.3,32.16,32.21,21800.0,23.1646,23.1717,23.0713,23.1072,21800.0
2014-07-01 12:00:00,32.23,32.28,32.2,32.26,21400.0,23.1215,23.1574,23.1,23.143,21400.0
2014-07-01 12:30:00,32.25,32.3,32.2,32.28,27900.0,23.1359,23.1717,23.1,23.1574,27900.0
2014-07-01 13:00:00,32.29,32.49,32.29,32.44,37300.0,23.1646,23.308,23.1646,23.2722,37300.0
2014-07-01 13:30:00,32.43,32.45,32.32,32.39,28800.0,23.265,23.2793,23.1861,23.2363,28800.0
2014-07-01 14:00:00,32.39,32.39,32.11,32.11,24400.0,23.2363,23.2363,23.0354,23.0354,24400.0
2014-07-01 14:30:00,32.13,32.16,32.0,32.1,37400.0,23.0498,23.0713,22.9565,23.0283,37400.0
2014-07-01 15:00:00,32.1,32.1,31.98,32.06,40500.0,23.0283,23.0283,22.9422,22.9996,40500.0
2014-07-01 15:30:00,32.06,32.12,31.96,31.99,166800.0,22.9996,23.0426,22.9278,22.9493,166800.0
2014-07-02 09:30:00,31.96,32.12,31.87,31.92,24700.0,22.9278,23.0426,22.8633,22.8991,24700.0
2014-07-02 10:00:00,31.93,31.96,31.78,31.82,5800.0,22.9063,22.9278,22.7987,22.8274,5800.0
2014-07-02 10:30:00,31.82,31.85,31.74,31.76,15200.0,22.8274,22.8489,22.77,22.7843,15200.0
2014-07-02 11:00:00,31.73,31.79,31.63,31.72,18300.0,22.7628,22.8059,22.6911,22.7556,18300.0
2014-07-02 11:30:00,31.71,31.74,31.66,31.66,7000.0,22.7485,22.77,22.7126,22.7126,7000.0
2014-07-02 12:00:00,31.66,31.77,31.66,31.71,16600.0,22.7126,22.7915,22.7126,22.7485,16600.0
2014-07-02 12:30:00,31.7,31.7,31.65,31.69,5300.0,22.7413,22.7413,22.7054,22.7341,5300.0
2014-07-02 13:00:00,31.68,31.7,31.62,31.7,7900.0,22.727,22.7413,22.6839,22.7413,7900.0
2014-07-02 13:30:00,31.7,31.7,31.65,31.68,5200.0,22.7413,22.7413,22.7054,22.727,5200.0
2014-07-02 14:00:00,31.68,31.72,31.63,31.63,15900.0,22.727,22.7556,22.6911,22.6911,15900.0
2014-07-02 14:30:00,31.64,31.71,31.63,31.64,9300.0,22.6983,22.7485,22.6911,22.6983,9300.0
2014-07-02 15:00:00,31.64,31.65,31.52,31.55,23800.0,22.6983,22.7054,22.6122,22.6337,23800.0
2014-07-02 15:30:00,31.55,31.66,31.53,31.62,84800.0,22.6337,22.7126,22.6193,22.6839,84800.0
2014-07-03 09:30:00,31.81,32.3,31.81,32.06,32700.0,22.8202,23.1717,22.8202,22.9996,32700.0
2014-07-03 10:00:00,32.04,32.16,31.99,32.15,22600.0,22.9852,23.0713,22.9493,23.0641,22600.0
2014-07-03 10:30:00,32.14,32.18,32.09,32.18,10100.0,23.057,23.0856,23.0211,23.0856,10100.0
2014-07-03 11:00:00,32.18,32.18,32.04,32.13,17200.0,23.0856,23.0856,22.9852,23.0498,17200.0
2014-07-03 11:30:00,32.13,32.14,32.07,32.1,11000.0,23.0498,23.057,23.0067,23.0283,11000.0
2014-07-03 12:00:00,32.11,32.14,32.08,32.12,15400.0,23.0354,23.057,23.0139,23.0426,15400.0
2014-07-03 12:30:00,32.12,32.16,32.09,32.14,29000.0,23.0426,23.0713,23.0211,23.057,29000.0
2014-07-07 09:30:00,32.01,32.09,31.76,31.84,17900.0,22.9637,23.0211,22.7843,22.8417,17900.0
2014-07-07 10:00:00,31.82,31.93,31.77,31.86,6100.0,22.8274,22.9063,22.7915,22.8561,6100.0
2014-07-07 10:30:00,31.88,31.96,31.83,31.83,10800.0,22.8704,22.9278,22.8346,22.8346,10800.0
2014-07-07 11:00:00,31.81,31.84,31.79,31.81,5300.0,22.8202,22.8417,22.8059,22.8202,5300.0
2014-07-07 11:30:00,31.8,31.84,31.76,31.83,17700.0,22.813,22.8417,22.7843,22.8346,17700.0
2014-07-07 12:00:00,31.84,31.93,31.84,31.89,5800.0,22.8417,22.9063,22.8417,22.8776,5800.0
2014-07-07 12:30:00,31.88,31.9,31.86,31.89,5700.0,22.8704,22.8848,22.8561,22.8776,5700.0
2014-07-07 13:00:00,31.87,31.91,31.85,31.9,7000.0,22.8633,22.892,22.8489,22.8848,7000.0
2014-07-07 13:30:00,31.91,31.92,31.87,31.89,12000.0,22.892,22.8991,22.8633,22.8776,12000.0
2014-07-07 14:00:00,31.89,31.93,31.89,31.91,14200.0,22.8776,22.9063,22.8776,22.892,14200.0
2014-07-07 14:30:00,31.91,31.91,31.82,31.87,14100.0,22.892,22.892,22.8274,22.8633,14100.0
2014-07-07 15:00:00,31.87,31.89,31.83,31.84,17500.0,22.8633,22.8776,22.8346,22.8417,17500.0
2014-07-07 15:30:00,31.84,31.84,31.75,31.78,64300.0,22.8417,22.8417,22.7772,22.7987,64300.0
2014-07-08 09:30:00,31.68,31.72,31.53,31.62,8900.0,22.727,22.7556,22.6193,22.6839,8900.0
2014-07-08 10:00:00,31.6,31.62,31.42,31.49,7800.0,22.6696,22.6839,22.5404,22.5906,7800.0
2014-07-08 10:30:00,31.46,31.53,31.38,31.44,6100.0,22.5691,22.6193,22.5117,22.5548,6100.0
2014-07-08 11:00:00,31.38,31.43,31.29,31.3,11100.0,22.5117,22.5476,22.4472,22.4543,11100.0
2014-07-08 11:30:00,31.32,31.5,31.32,31.44,7500.0,22.4687,22.5978,22.4687,22.5548,7500.0
2014-07-08 12:00:00,31.47,31.47,31.37,31.46,5300.0,22.5763,22.5763,22.5046,22.5691,5300.0
2014-07-08 12:30:00,31.48,31.5,31.4,31.5,5200.0,22.5835,22.5978,22.5261,22.5978,5200.0
2014-07-08 13:00:00,31.47,31.6,31.46,31.58,5500.0,22.5763,22.6696,22.5691,22.6552,5500.0
2014-07-08 13:30:00,31.58,31.65,31.56,31.57,5000.0,22.6552,22.7054,22.6409,22.648,5000.0
2014-07-08 14:00:00,31.58,31.6,31.52,31.55,5800.0,22.6552,22.6696,22.6122,22.6337,5800.0
2014-07-08 14:30:00,31.56,31.56,31.47,31.49,23100.0,22.6409,22.6409,22.5763,22.5906,23100.0
2014-07-08 15:00:00,31.46,31.46,31.38,31.39,21100.0,22.5691,22.5691,22.5117,22.5189,21100.0
2014-07-08 15:30:00,31.38,31.41,31.34,31.39,60700.0,22.5117,22.5333,22.483,22.5189,60700.0
2014-07-09 09:30:00,31.48,31.68,31.39,31.47,8100.0,22.5835,22.727,22.5189,22.5763,8100.0
2014-07-09 10:00:00,31.44,31.58,31.44,31.54,4400.0,22.5548,22.6552,22.5548,22.6265,4400.0
2014-07-09 10:30:00,31.57,31.7,31.54,31.55,6800.0,22.648,22.7413,22.6265,22.6337,6800.0
2014-07-09 11:00:00,31.54,31.56,31.48,31.54,5200.0,22.6265,22.6409,22.5835,22.6265,5200.0
2014-07-09 11:30:00,31.52,31.53,31.41,31.42,4000.0,22.6122,22.6193,22.5333,22.5404,4000.0
2014-07-09 12:00:00,31.43,31.45,31.36,31.38,3800.0,22.5476,22.562,22.4974,22.5117,3800.0
2014-07-09 12:30:00,31.38,31.41,31.34,31.41,4200.0,22.5117,22.5333,22.483,22.5333,4200.0
2014-07-09 13:00:00,31.41,31.5,31.38,31.44,9900.0,22.5333,22.5978,22.5117,22.5548,9900.0
2014-07-09 13:30:00,31.44,31.49,31.43,31.46,7700.0,22.5548,22.5906,22.5476,22.5691,7700.0
2014-07-09 14:00:00,31.45,31.53,31.38,31.48,11400.0,22.562,22.6193,22.5117,22.5835,11400.0
2014-07-09 14:30:00,31.47,31.5,31.39,31.39,13700.0,22.5763,22.5978,22.5189,22.5189,13700.0
2014-07-09 15:00:00,31.38,31.4,31.3,31.31,15200.0,22.5117,22.5261,22.4543,22.4615,15200.0
2014-07-09 15:30:00,31.31,31.35,31.26,31.3,58200.0,22.4615,22.4902,22.4256,22.4543,58200.0
2014-07-10 09:30:00,30.87,31.1,30.77,31.08,50900.0,22.1459,22.3109,22.0741,22.2965,50900.0
2014-07-10 10:00:00,31.11,31.16,30.97,31.12,28100.0,22.318,22.3539,22.2176,22.3252,28100.0
2014-07-10 10:30:00,31.12,31.12,30.99,31.07,11000.0,22.3252,22.3252,22.232,22.2893,11000.0
2014-07-10 11:00:00,31.05,31.11,30.98,31.02,7800.0,22.275,22.318,22.2248,22.2535,7800.0
2014-07-10 11:30:00,31.0,31.03,30.93,31.01,15200.0,22.2391,22.2606,22.1889,22.2463,15200.0
2014-07-10 12:00:00,31.0,31.06,30.95,31.02,16400.0,22.2391,22.2822,22.2033,22.2535,16400.0
2014-07-10 12:30:00,31.05,31.09,31.02,31.06,10600.0,22.275,22.3037,22.2535,22.2822,10600.0
2014-07-10 13:00:00,31.07,31.16,31.04,31.16,13600.0,22.2893,22.3539,22.2678,22.3539,13600.0
2014-07-10 13:30:00,31.17,31.26,31.15,31.15,14000.0,22.3611,22.4256,22.3467,22.3467,14000.0
2014-07-10 14:00:00,31.15,31.23,31.15,31.22,8900.0,22.3467,22.4041,22.3467,22.397,8900.0
2014-07-10 14:30:00,31.24,31.24,31.12,31.12,12600.0,22.4113,22.4113,22.3252,22.3252,12600.0
2014-07-10 15:00:00,31.11,31.16,31.05,31.15,21700.0,22.318,22.3539,22.275,22.3467,21700.0
2014-07-10 15:30:00,31.13,31.14,31.01,31.04,62600.0,22.3324,22.3396,22.2463,22.2678,62600.0
2014-07-11 09:30:00,30.91,31.02,30.63,30.81,24700.0,22.1746,22.2535,21.9737,22.1028,24700.0
2014-07-11 10:00:00,30.73,31.07,30.72,31.02,8200.0,22.0454,22.2893,22.0383,22.2535,8200.0
2014-07-11 10:30:00,31.01,31.01,30.79,30.8,11000.0,22.2463,22.2463,22.0885,22.0956,11000.0
2014-07-11 11:00:00,30.8,30.85,30.76,30.81,10500.0,22.0956,22.1315,22.067,22.1028,10500.0
2014-07-11 11:30:00,30.81,30.89,30.76,30.79,12500.0,22.1028,22.1602,22.067,22.0885,12500.0
2014-07-11 12:00:00,30.78,30.85,30.75,30.8,13800.0,22.0813,22.1315,22.0598,22.0956,13800.0
2014-07-11 12:30:00,30.79,30.86,30.79,30.84,3500.0,22.0885,22.1387,22.0885,22.1243,3500.0
2014-07-11 13:00:00,30.85,30.88,30.85,30.87,5600.0,22.1315,22.153,22.1315,22.1459,5600.0
2014-07-11 13:30:00,30.88,30.96,30.86,30.93,8400.0,22.153,22.2104,22.1387,22.1889,8400.0
2014-07-11 14:00:00,30.93,31.05,30.92,31.05,10200.0,22.1889,22.275,22.1817,22.275,10200.0
2014-07-11 14:30:00,31.05,31.08,31.04,31.04,31400.0,22.275,22.2965,22.2678,22.2678,31400.0
2014-07-11 15:00:00,31.04,31.08,31.03,31.08,9000.0,22.2678,22.2965,22.2606,22.2965,9000.0
2014-07-11 15:30:00,31.08,31.09,30.93,30.95,30800.0,22.2965,22.3037,22.1889,22.2033,30800.0
2014-07-14 09:30:00,31.26,31.35,31.0,31.14,14700.0,22.4256,22.4902,22.2391,22.3396,14700.0
2014-07-14 10:00:00,31.11,31.14,30.9,30.91,8600.0,22.318,22.3396,22.1674,22.1746,8600.0
2014-07-14 10:30:00,30.93,30.99,30.91,30.98,13900.0,22.1889,22.232,22.1746,22.2248,13900.0
2014-07-14 11:00:00,30.98,31.05,30.97,31.05,14300.0,22.2248,22.275,22.2176,22.275,14300.0
2014-07-14 11:30:00,31.05,31.08,30.97,30.97,5200.0,22.275,22.2965,22.2176,22.2176,5200.0
2014-07-14 12:00:00,30.97,31.0,30.95,30.96,5100.0,22.2176,22.2391,22.2033,22.2104,5100.0
2014-07-14 12:30:00,30.95,30.96,30.83,30.84,7700.0,22.2033,22.2104,22.1172,22.1243,7700.0
2014-07-14 13:00:00,30.84,30.85,30.82,30.85,3200.0,22.1243,22.1315,22.11,22.1315,3200.0
2014-07-14 13:30:00,30.85,30.88,30.83,30.84,10100.0,22.1315,22.153,22.1172,22.1243,10100.0
2014-07-14 14:00:00,30.84,30.89,30.81,30.83,15800.0,22.1243,22.1602,22.1028,22.1172,15800.0
2014-07-14 14:30:00,30.82,30.85,30.81,30.85,9500.0,22.11,22.1315,22.1028,22.1315,9500.0
2014-07-14 15:00:00,30.86,30.87,30.81,30.82,14800.0,22.1387,22.1459,22.1028,22.11,14800.0
2014-07-14 15:30:00,30.82,30.87,30.81,30.87,54200.0,22.11,22.1459,22.1028,22.1459,54200.0
2014-07-15 09:30:00,30.79,31.2,30.79,31.13,18900.0,22.0885,22.3826,22.0885,22.3324,18900.0
2014-07-15 10:00:00,31.12,31.14,30.87,30.97,30100.0,22.3252,22.3396,22.1459,22.2176,30100.0
2014-07-15 10:30:00,30.98,31.0,30.77,30.87,19900.0,22.2248,22.2391,22.0741,22.1459,19900.0
2014-07-15 11:00:00,30.86,30.99,30.8,30.93,12200.0,22.1387,22.232,22.0956,22.1889,12200.0
2014-07-15 11:30:00,30.92,30.95,30.76,30.76,19000.0,22.1817,22.2033,22.067,22.067,19000.0
2014-07-15 12:00:00,30.77,30.84,30.69,30.8,14900.0,22.0741,22.1243,22.0167,22.0956,14900.0
2014-07-15 12:30:00,30.8,30.91,30.8,30.87,6900.0,22.0956,22.1746,22.0956,22.1459,6900.0
2014-07-15 13:00:00,30.88,31.05,30.86,31.03,24100.0,22.153,22.275,22.1387,22.2606,24100.0
2014-07-15 13:30:00,31.03,31.08,31.02,31.07,5200.0,22.2606,22.2965,22.2535,22.2893,5200.0
2014-07-15 14:00:00,31.07,31.17,31.07,31.15,12400.0,22.2893,22.3611,22.2893,22.3467,12400.0
2014-07-15 14:30:00,31.11,31.13,31.07,31.13,8600.0,22.318,22.3324,22.2893,22.3324,8600.0
2014-07-15 15:00:00,31.12,31.12,31.03,31.1,13900.0,22.3252,22.3252,22.2606,22.3109,13900.0
2014-07-15 15:30:00,31.09,31.1,31.04,31.09,52800.0,22.3037,22.3109,22.2678,22.3037,52800.0
2014-07-16 09:30:00,31.22,31.22,30.62,30.8,28600.0,22.397,22.397,21.9665,22.0956,28600.0
2014-07-16 10:00:00,30.82,30.98,30.68,30.72,28400.0,22.11,22.2248,22.0096,22.0383,28400.0
2014-07-16 10:30:00,30.68,30.77,30.57,30.67,35900.0,22.0096,22.0741,21.9306,22.0024,35900.0
2014-07-16 11:00:00,30.66,30.77,30.56,30.68,21600.0,21.9952,22.0741,21.9235,22.0096,21600.0
2014-07-16 11:30:00,30.65,30.87,30.59,30.86,37200.0,21.988,22.1459,21.945,22.1387,37200.0
2014-07-16 12:00:00,30.85,31.03,30.84,31.01,38800.0,22.1315,22.2606,22.1243,22.2463,38800.0
2014-07-16 12:30:00,31.01,31.07,30.91,30.96,35300.0,22.2463,22.2893,22.1746,22.2104,35300.0
2014-07-16 13:00:00,30.96,31.02,30.9,30.99,80500.0,22.2104,22.2535,22.1674,22.232,80500.0
2014-07-16 13:30:00,31.0,31.03,30.92,30.97,38800.0,22.2391,22.2606,22.1817,22.2176,38800.0
2014-07-16 14:00:00,30.97,31.01,30.82,30.84,31000.0,22.2176,22.2463,22.11,22.1243,31000.0
2014-07-16 14:30:00,30.86,30.88,30.67,30.75,53300.0,22.1387,22.153,22.0024,22.0598,53300.0
2014-07-16 15:00:00,30.76,30.84,30.74,30.74,69200.0,22.067,22.1243,22.0526,22.0526,69200.0
2014-07-16 15:30:00,30.74,30.78,30.65,30.73,104500.0,22.0526,22.0813,21.988,22.0454,104500.0
2014-07-17 09:30:00,30.39,30.7,29.78,30.09,81700.0,21.8015,22.0239,21.3639,21.5863,81700.0
2014-07-17 10:00:00,30.09,30.45,29.82,30.43,53900.0,21.5863,21.8446,21.3926,21.8302,53900.0
2014-07-17 10:30:00,30.43,30.43,30.03,30.08,27900.0,21.8302,21.8302,21.5433,21.5791,27900.0
2014-07-17 11:00:00,30.03,30.04,29.84,29.85,28900.0,21.5433,21.5504,21.407,21.4141,28900.0
2014-07-17 11:30:00,29.85,29.93,29.73,29.8,32900.0,21.4141,21.4715,21.328,21.3783,32900.0
2014-07-17 12:00:00,29.8,29.91,29.74,29.83,21800.0,21.3783,21.4572,21.3352,21.3998,21800.0
2014-07-17 12:30:00,29.81,29.84,29.75,29.75,18800.0,21.3854,21.407,21.3424,21.3424,18800.0
2014-07-17 13:00:00,29.75,29.9,29.74,29.81,27600.0,21.3424,21.45,21.3352,21.3854,27600.0
2014-07-17 13:30:00,29.82,29.88,29.79,29.83,41400.0,21.3926,21.4356,21.3711,21.3998,41400.0
2014-07-17 14:00:00,29.82,29.92,29.79,29.85,59300.0,21.3926,21.4643,21.3711,21.4141,59300.0
2014-07-17 14:30:00,29.85,29.86,29.71,29.75,30100.0,21.4141,21.4213,21.3137,21.3424,30100.0
2014-07-17 15:00:00,29.75,29.77,29.38,29.43,64100.0,21.3424,21.3567,21.077,21.1128,64100.0
2014-07-17 15:30:00,29.45,29.54,29.35,29.42,129900.0,21.1272,21.1917,21.0554,21.1056,129900.0
2014-07-18 09:30:00,29.13,29.45,28.83,29.11,89200.0,20.8976,21.1272,20.6824,20.8833,89200.0
2014-07-18 10:00:00,29.14,29.25,29.07,29.19,43000.0,20.9048,20.9837,20.8546,20.9406,43000.0
2014-07-18 10:30:00,29.19,29.55,29.18,29.52,74800.0,20.9406,21.1989,20.9335,21.1774,74800.0
2014-07-18 11:00:00,29.53,29.53,29.38,29.42,41000.0,21.1846,21.1846,21.077,21.1056,41000.0
2014-07-18 11:30:00,29.43,29.54,29.43,29.52,16000.0,21.1128,21.1917,21.1128,21.1774,16000.0
2014-07-18 12:00:00,29.52,29.61,29.51,29.61,19800.0,21.1774,21.242,21.1702,21.242,19800.0
2014-07-18 12:30:00,29.6,29.68,29.58,29.66,135900.0,21.2348,21.2922,21.2204,21.2778,135900.0
2014-07-18 13:00:00,29.65,29.71,29.63,29.68,37300.0,21.2706,21.3137,21.2563,21.2922,37300.0
2014-07-18 13:30:00,29.68,29.71,29.64,29.67,30100.0,21.2922,21.3137,21.2635,21.285,30100.0
2014-07-18 14:00:00,29.67,29.71,29.64,29.67,41000.0,21.285,21.3137,21.2635,21.285,41000.0
2014-07-18 14:30:00,29.67,29.73,29.6,29.62,26000.0,21.285,21.328,21.2348,21.2491,26000.0
2014-07-18 15:00:00,29.62,29.7,29.58,29.63,23800.0,21.2491,21.3065,21.2204,21.2563,23800.0
2014-07-18 15:30:00,29.63,29.64,29.52,29.58,95200.0,21.2563,21.2635,21.1774,21.2204,95200.0
2014-07-21 09:30:00,29.28,29.47,29.11,29.43,29400.0,21.0052,21.1415,20.8833,21.1128,29400.0
2014-07-21 10:00:00,29.39,29.41,29.29,29.32,33800.0,21.0841,21.0985,21.0124,21.0339,33800.0
2014-07-21 10:30:00,29.32,29.39,29.23,29.35,24600.0,21.0339,21.0841,20.9693,21.0554,24600.0
2014-07-21 11:00:00,29.33,29.46,29.31,29.45,16100.0,21.0411,21.1343,21.0267,21.1272,16100.0
2014-07-21 11:30:00,29.45,29.49,29.39,29.45,27800.0,21.1272,21.1559,21.0841,21.1272,27800.0
2014-07-21 12:00:00,29.47,29.49,29.3,29.32,9800.0,21.1415,21.1559,21.0196,21.0339,9800.0
2014-07-21 12:30:00,29.32,29.37,29.23,29.23,21100.0,21.0339,21.0698,20.9693,20.9693,21100.0
2014-07-21 13:00:00,29.23,29.33,29.22,29.31,11500.0,20.9693,21.0411,20.9622,21.0267,11500.0
2014-07-21 13:30:00,29.33,29.37,29.29,29.33,10200.0,21.0411,21.0698,21.0124,21.0411,10200.0
2014-07-21 14:00:00,29.34,29.37,29.28,29.32,15400.0,21.0483,21.0698,21.0052,21.0339,15400.0
2014-07-21 14:30:00,29.33,29.37,29.3,29.35,11300.0,21.0411,21.0698,21.0196,21.0554,11300.0
2014-07-21 15:00:00,29.32,29.39,29.31,29.39,16400.0,21.0339,21.0841,21.0267,21.0841,16400.0
2014-07-21 15:30:00,29.39,29.41,29.31,29.31,65000.0,21.0841,21.0985,21.0267,21.0267,65000.0
2014-07-22 09:30:00,29.41,29.41,29.21,29.34,16200.0,21.0985,21.0985,20.955,21.0483,16200.0
2014-07-22 10:00:00,29.38,29.48,29.38,29.45,9500.0,21.077,21.1487,21.077,21.1272,9500.0
2014-07-22 10:30:00,29.44,29.46,29.37,29.38,8400.0,21.12,21.1343,21.0698,21.077,8400.0
2014-07-22 11:00:00,29.4,29.51,29.37,29.48,32800.0,21.0913,21.1702,21.0698,21.1487,32800.0
2014-07-22 11:30:00,29.46,29.52,29.44,29.5,30000.0,21.1343,21.1774,21.12,21.163,30000.0
2014-07-22 12:00:00,29.51,29.51,29.4,29.43,7000.0,21.1702,21.1702,21.0913,21.1128,7000.0
2014-07-22 12:30:00,29.43,29.45,29.33,29.33,9600.0,21.1128,21.1272,21.0411,21.0411,9600.0
2014-07-22 13:00:00,29.3,29.32,29.23,29.23,7800.0,21.0196,21.0339,20.9693,20.9693,7800.0
2014-07-22 13:30:00,29.23,29.24,29.18,29.23,12100.0,20.9693,20.9765,20.9335,20.9693,12100.0
2014-07-22 14:00:00,29.24,29.25,29.21,29.21,12600.0,20.9765,20.9837,20.955,20.955,12600.0
2014-07-22 14:30:00,29.2,29.2,29.05,29.11,19300.0,20.9478,20.9478,20.8402,20.8833,19300.0
2014-07-22 15:00:00,29.1,29.12,29.08,29.12,20100.0,20.8761,20.8904,20.8617,20.8904,20100.0
2014-07-22 15:30:00,29.12,29.15,29.07,29.13,68200.0,20.8904,20.912,20.8546,20.8976,68200.0
2014-07-23 09:30:00,29.14,29.2,28.98,28.99,12900.0,20.9048,20.9478,20.79,20.7972,12900.0
2014-07-23 10:00:00,29.01,29.13,29.01,29.03,5800.0,20.8115,20.8976,20.8115,20.8259,5800.0
2014-07-23 10:30:00,29.04,29.13,29.01,29.05,5200.0,20.833,20.8976,20.8115,20.8402,5200.0
2014-07-23 11:00:00,29.05,29.09,29.01,29.02,9000.0,20.8402,20.8689,20.8115,20.8187,9000.0
2014-07-23 11:30:00,29.02,29.06,29.0,29.04,7500.0,20.8187,20.8474,20.8043,20.833,7500.0
2014-07-23 12:00:00,29.05,29.06,29.02,29.05,8300.0,20.8402,20.8474,20.8187,20.8402,8300.0
2014-07-23 12:30:00,29.04,29.07,29.0,29.05,23800.0,20.833,20.8546,20.8043,20.8402,23800.0
2014-07-23 13:00:00,29.04,29.08,29.04,29.06,5500.0,20.833,20.8617,20.833,20.8474,5500.0
2014-07-23 13:30:00,29.05,29.12,29.05,29.1,8200.0,20.8402,20.8904,20.8402,20.8761,8200.0
2014-07-23 14:00:00,29.1,29.1,29.04,29.07,11100.0,20.8761,20.8761,20.833,20.8546,11100.0
2014-07-23 14:30:00,29.06,29.1,29.05,29.09,10800.0,20.8474,20.8761,20.8402,20.8689,10800.0
2014-07-23 15:00:00,29.09,29.14,29.08,29.14,10600.0,20.8689,20.9048,20.8617,20.9048,10600.0
2014-07-23 15:30:00,29.13,29.15,29.06,29.12,53600.0,20.8976,20.912,20.8474,20.8904,53600.0
2014-07-24 09:30:00,29.23,29.4,29.19,29.36,10400.0,20.9693,21.0913,20.9406,21.0626,10400.0
2014-07-24 10:00:00,29.3,29.35,29.23,29.28,15100.0,21.0196,21.0554,20.9693,21.0052,15100.0
2014-07-24 10:30:00,29.26,29.29,29.18,29.22,7800.0,20.9909,21.0124,20.9335,20.9622,7800.0
2014-07-24 11:00:00,29.23,29.37,29.22,29.37,7800.0,20.9693,21.0698,20.9622,21.0698,7800.0
2014-07-24 11:30:00,29.39,29.54,29.33,29.47,16100.0,21.0841,21.1917,21.0411,21.1415,16100.0
2014-07-24 12:00:00,29.47,29.48,29.43,29.48,14600.0,21.1415,21.1487,21.1128,21.1487,14600.0
2014-07-24 12:30:00,29.48,29.49,29.35,29.36,11400.0,21.1487,21.1559,21.0554,21.0626,11400.0
2014-07-24 13:00:00,29.34,29.34,29.14,29.16,15800.0,21.0483,21.0483,20.9048,20.9191,15800.0
2014-07-24 13:30:00,29.18,29.27,29.15,29.27,12200.0,20.9335,20.998,20.912,20.998,12200.0
2014-07-24 14:00:00,29.25,29.29,29.23,29.29,14800.0,20.9837,21.0124,20.9693,21.0124,14800.0
2014-07-24 14:30:00,29.27,29.3,29.24,29.25,17900.0,20.998,21.0196,20.9765,20.9837,17900.0
2014-07-24 15:00:00,29.24,29.24,29.17,29.18,32900.0,20.9765,20.9765,20.9263,20.9335,32900.0
2014-07-24 15:30:00,29.19,29.28,29.18,29.24,50000.0,20.9406,21.0052,20.9335,20.9765,50000.0
2014-07-25 09:30:00,28.9,29.19,28.9,29.17,22300.0,20.7326,20.9406,20.7326,20.9263,22300.0
2014-07-25 10:00:00,29.17,29.22,29.12,29.17,10400.0,20.9263,20.9622,20.8904,20.9263,10400.0
2014-07-25 10:30:00,29.15,29.16,29.03,29.07,11800.0,20.912,20.9191,20.8259,20.8546,11800.0
2014-07-25 11:00:00,29.02,29.04,28.87,28.97,13700.0,20.8187,20.833,20.7111,20.7828,13700.0
2014-07-25 11:30:00,28.97,28.99,28.92,28.92,7100.0,20.7828,20.7972,20.747,20.747,7100.0
2014-07-25 12:00:00,28.95,28.98,28.93,28.93,6500.0,20.7685,20.79,20.7541,20.7541,6500.0
2014-07-25 12:30:00,28.94,28.99,28.92,28.96,4700.0,20.7613,20.7972,20.747,20.7756,4700.0
2014-07-25 13:00:00,28.95,28.96,28.92,28.96,9300.0,20.7685,20.7756,20.747,20.7756,9300.0
2014-07-25 13:30:00,28.95,28.97,28.91,28.92,11700.0,20.7685,20.7828,20.7398,20.747,11700.0
2014-07-25 14:00:00,28.92,29.08,28.92,29.07,11800.0,20.747,20.8617,20.747,20.8546,11800.0
2014-07-25 14:30:00,29.06,29.14,29.06,29.11,18400.0,20.8474,20.9048,20.8474,20.8833,18400.0
2014-07-25 15:00:00,29.11,29.15,29.09,29.12,30300.0,20.8833,20.912,20.8689,20.8904,30300.0
2014-07-25 15:30:00,29.13,29.13,29.04,29.04,85300.0,20.8976,20.8976,20.833,20.833,85300.0
2014-07-28 09:30:00,29.1,29.1,28.7,28.81,17700.0,20.8761,20.8761,20.5891,20.668,17700.0
2014-07-28 10:00:00,28.79,28.79,28.56,28.59,19600.0,20.6537,20.6537,20.4887,20.5102,19600.0
2014-07-28 10:30:00,28.57,28.65,28.53,28.58,12600.0,20.4959,20.5533,20.4672,20.503,12600.0
2014-07-28 11:00:00,28.59,28.65,28.56,28.6,9300.0,20.5102,20.5533,20.4887,20.5174,9300.0
2014-07-28 11:30:00,28.6,28.64,28.52,28.56,7500.0,20.5174,20.5461,20.46,20.4887,7500.0
2014-07-28 12:00:00,28.57,28.61,28.54,28.59,14100.0,20.4959,20.5246,20.4743,20.5102,14100.0
2014-07-28 12:30:00,28.6,28.64,28.55,28.63,12000.0,20.5174,20.5461,20.4815,20.5389,12000.0
2014-07-28 13:00:00,28.63,28.67,28.55,28.66,14200.0,20.5389,20.5676,20.4815,20.5604,14200.0
2014-07-28 13:30:00,28.66,28.74,28.64,28.73,18000.0,20.5604,20.6178,20.5461,20.6106,18000.0
2014-07-28 14:00:00,28.72,28.74,28.66,28.67,11400.0,20.6035,20.6178,20.5604,20.5676,11400.0
2014-07-28 14:30:00,28.66,28.7,28.64,28.69,13300.0,20.5604,20.5891,20.5461,20.582,13300.0
2014-07-28 15:00:00,28.68,28.69,28.6,28.63,21300.0,20.5748,20.582,20.5174,20.5389,21300.0
2014-07-28 15:30:00,28.62,28.69,28.57,28.64,109000.0,20.5317,20.582,20.4959,20.5461,109000.0
2014-07-29 09:30:00,28.71,29.17,28.32,28.68,33000.0,20.5963,20.9263,20.3165,20.5748,33000.0
2014-07-29 10:00:00,28.69,28.86,28.69,28.8,16200.0,20.582,20.7039,20.582,20.6609,16200.0
2014-07-29 10:30:00,28.79,28.83,28.74,28.74,6200.0,20.6537,20.6824,20.6178,20.6178,6200.0
2014-07-29 11:00:00,28.73,28.75,28.61,28.64,14500.0,20.6106,20.625,20.5246,20.5461,14500.0
2014-07-29 11:30:00,28.64,28.67,28.56,28.63,12400.0,20.5461,20.5676,20.4887,20.5389,12400.0
2014-07-29 12:00:00,28.64,28.75,28.63,28.74,5600.0,20.5461,20.625,20.5389,20.6178,5600.0
2014-07-29 12:30:00,28.73,28.78,28.72,28.78,5000.0,20.6106,20.6465,20.6035,20.6465,5000.0
2014-07-29 13:00:00,28.78,28.81,28.76,28.79,26700.0,20.6465,20.668,20.6322,20.6537,26700.0
2014-07-29 13:30:00,28.79,28.86,28.79,28.83,48100.0,20.6537,20.7039,20.6537,20.6824,48100.0
2014-07-29 14:00:00,28.84,28.85,28.74,28.77,35000.0,20.6896,20.6967,20.6178,20.6393,35000.0
2014-07-29 14:30:00,28.78,28.78,28.72,28.72,12700.0,20.6465,20.6465,20.6035,20.6035,12700.0
2014-07-29 15:00:00,28.72,28.75,28.67,28.68,28900.0,20.6035,20.625,20.5676,20.5748,28900.0
2014-07-29 15:30:00,28.67,28.7,28.57,28.58,78200.0,20.5676,20.5891,20.4959,20.503,78200.0
2014-07-30 09:30:00,28.78,29.12,28.66,28.93,30000.0,20.6465,20.8904,20.5604,20.7541,30000.0
2014-07-30 10:00:00,28.91,28.99,28.86,28.94,10700.0,20.7398,20.7972,20.7039,20.7613,10700.0
2014-07-30 10:30:00,28.91,28.93,28.76,28.8,11800.0,20.7398,20.7541,20.6322,20.6609,11800.0
2014-07-30 11:00:00,28.79,28.83,28.73,28.79,12800.0,20.6537,20.6824,20.6106,20.6537,12800.0
2014-07-30 11:30:00,28.77,28.77,28.65,28.65,6800.0,20.6393,20.6393,20.5533,20.5533,6800.0
2014-07-30 12:00:00,28.66,28.72,28.63,28.72,8500.0,20.5604,20.6035,20.5389,20.6035,8500.0
2014-07-30 12:30:00,28.72,28.83,28.72,28.81,8900.0,20.6035,20.6824,20.6035,20.668,8900.0
2014-07-30 13:00:00,28.81,28.81,28.75,28.75,6100.0,20.668,20.668,20.625,20.625,6100.0
2014-07-30 13:30:00,28.76,28.8,28.75,28.78,13900.0,20.6322,20.6609,20.625,20.6465,13900.0
2014-07-30 14:00:00,28.78,28.96,28.74,28.94,40000.0,20.6465,20.7756,20.6178,20.7613,40000.0
2014-07-30 14:30:00,28.94,28.94,28.82,28.85,12500.0,20.7613,20.7613,20.6752,20.6967,12500.0
2014-07-30 15:00:00,28.83,28.92,28.81,28.91,16400.0,20.6824,20.747,20.668,20.7398,16400.0
2014-07-30 15:30:00,28.91,28.96,28.89,28.9,61500.0,20.7398,20.7756,20.7254,20.7326,61500.0
2014-07-31 09:30:00,28.59,28.9,28.56,28.79,19900.0,20.5102,20.7326,20.4887,20.6537,19900.0
2014-07-31 10:00:00,28.75,28.85,28.71,28.75,26900.0,20.625,20.6967,20.5963,20.625,26900.0
2014-07-31 10:30:00,28.73,28.78,28.68,28.7,41000.0,20.6106,20.6465,20.5748,20.5891,41000.0
2014-07-31 11:00:00,28.7,28.8,28.69,28.7,14200.0,20.5891,20.6609,20.582,20.5891,14200.0
2014-07-31 11:30:00,28.7,28.75,28.68,28.7,31000.0,20.5891,20.625,20.5748,20.5891,31000.0
2014-07-31 12:00:00,28.69,28.74,28.67,28.69,29300.0,20.582,20.6178,20.5676,20.582,29300.0
2014-07-31 12:30:00,28.68,28.82,28.68,28.76,13300.0,20.5748,20.6752,20.5748,20.6322,13300.0
2014-07-31 13:00:00,28.75,28.76,28.71,28.75,36900.0,20.625,20.6322,20.5963,20.625,36900.0
2014-07-31 13:30:00,28.78,28.83,28.77,28.82,10700.0,20.6465,20.6824,20.6393,20.6752,10700.0
2014-07-31 14:00:00,28.81,28.87,28.79,28.86,30300.0,20.668,20.7111,20.6537,20.7039,30300.0
2014-07-31 14:30:00,28.87,28.87,28.78,28.8,32600.0,20.7111,20.7111,20.6465,20.6609,32600.0
2014-07-31 15:00:00,28.8,28.85,28.77,28.79,72800.0,20.6609,20.6967,20.6393,20.6537,72800.0
2014-07-31 15:30:00,28.8,28.84,28.65,28.68,128100.0,20.6609,20.6896,20.5533,20.5748,128100.0
2014-08-01 09:30:00,28.61,28.71,28.37,28.43,29700.0,20.5246,20.5963,20.3524,20.3954,29700.0
2014-08-01 10:00:00,28.4,28.48,28.16,28.29,39600.0,20.3739,20.4313,20.2017,20.295,39600.0
2014-08-01 10:30:00,28.29,28.31,28.08,28.1,51800.0,20.295,20.3093,20.1443,20.1587,51800.0
2014-08-01 11:00:00,28.09,28.12,27.98,28.03,41700.0,20.1515,20.173,20.0726,20.1085,41700.0
2014-08-01 11:30:00,28.01,28.03,27.77,27.77,29600.0,20.0941,20.1085,19.922,19.922,29600.0
2014-08-01 12:00:00,27.79,27.97,27.77,27.97,38100.0,19.9363,20.0654,19.922,20.0654,38100.0
2014-08-01 12:30:00,27.98,28.05,27.93,27.99,20100.0,20.0726,20.1228,20.0367,20.0798,20100.0
2014-08-01 13:00:00,28.01,28.02,27.92,28.01,17100.0,20.0941,20.1013,20.0296,20.0941,17100.0
2014-08-01 13:30:00,28.02,28.05,27.9,27.96,26000.0,20.1013,20.1228,20.0152,20.0583,26000.0
2014-08-01 14:00:00,27.95,28.14,27.95,28.01,27700.0,20.0511,20.1874,20.0511,20.0941,27700.0
2014-08-01 14:30:00,28.03,28.11,28.01,28.06,20200.0,20.1085,20.1659,20.0941,20.13,20200.0
2014-08-01 15:00:00,28.07,28.15,28.02,28.07,47700.0,20.1372,20.1946,20.1013,20.1372,47700.0
2014-08-01 15:30:00,28.09,28.29,28.07,28.29,248100.0,20.1515,20.295,20.1372,20.295,248100.0
2014-08-04 09:30:00,28.39,28.59,28.35,28.4,50300.0,20.3667,20.5102,20.338,20.3739,50300.0
2014-08-04 10:00:00,28.38,28.41,28.21,28.21,24900.0,20.3596,20.3811,20.2376,20.2376,24900.0
2014-08-04 10:30:00,28.23,28.23,28.04,28.07,16500.0,20.252,20.252,20.1156,20.1372,16500.0
2014-08-04 11:00:00,28.05,28.12,27.97,28.08,20900.0,20.1228,20.173,20.0654,20.1443,20900.0
2014-08-04 11:30:00,28.09,28.15,28.02,28.14,17700.0,20.1515,20.1946,20.1013,20.1874,17700.0
2014-08-04 12:00:00,28.14,28.2,28.11,28.18,23700.0,20.1874,20.2304,20.1659,20.2161,23700.0
2014-08-04 12:30:00,28.19,28.22,28.12,28.18,26700.0,20.2233,20.2448,20.173,20.2161,26700.0
2014-08-04 13:00:00,28.18,28.21,28.13,28.17,27900.0,20.2161,20.2376,20.1802,20.2089,27900.0
2014-08-04 13:30:00,28.17,28.25,28.17,28.21,17600.0,20.2089,20.2663,20.2089,20.2376,17600.0
2014-08-04 14:00:00,28.22,28.23,28.16,28.16,11400.0,20.2448,20.252,20.2017,20.2017,11400.0
2014-08-04 14:30:00,28.17,28.33,28.15,28.32,29400.0,20.2089,20.3237,20.1946,20.3165,29400.0
2014-08-04 15:00:00,28.33,28.48,28.3,28.45,35700.0,20.3237,20.4313,20.3022,20.4098,35700.0
2014-08-04 15:30:00,28.45,28.58,28.42,28.54,100300.0,20.4098,20.503,20.3883,20.4743,100300.0
2014-08-05 09:30:00,28.38,28.47,28.3,28.36,13700.0,20.3596,20.4241,20.3022,20.3452,13700.0
2014-08-05 10:00:00,28.41,28.58,28.38,28.57,10900.0,20.3811,20.503,20.3596,20.4959,10900.0
2014-08-05 10:30:00,28.58,28.66,28.56,28.59,14000.0,20.503,20.5604,20.4887,20.5102,14000.0
2014-08-05 11:00:00,28.58,28.7,28.56,28.63,9500.0,20.503,20.5891,20.4887,20.5389,9500.0
2014-08-05 11:30:00,28.62,28.66,28.58,28.6,8300.0,20.5317,20.5604,20.503,20.5174,8300.0
2014-08-05 12:00:00,28.61,28.63,28.44,28.51,8500.0,20.5246,20.5389,20.4026,20.4528,8500.0
2014-08-05 12:30:00,28.5,28.5,28.39,28.45,9900.0,20.4456,20.4456,20.3667,20.4098,9900.0
2014-08-05 13:00:00,28.46,28.5,28.42,28.47,11000.0,20.417,20.4456,20.3883,20.4241,11000.0
2014-08-05 13:30:00,28.48,28.49,28.28,28.3,15500.0,20.4313,20.4385,20.2878,20.3022,15500.0
2014-08-05 14:00:00,28.31,28.39,28.23,28.37,26300.0,20.3093,20.3667,20.252,20.3524,26300.0
2014-08-05 14:30:00,28.39,28.41,28.31,28.31,17200.0,20.3667,20.3811,20.3093,20.3093,17200.0
2014-08-05 15:00:00,28.31,28.42,28.3,28.38,53600.0,20.3093,20.3883,20.3022,20.3596,53600.0
2014-08-05 15:30:00,28.4,28.49,28.4,28.45,63100.0,20.3739,20.4385,20.3739,20.4098,63100.0
2014-08-06 09:30:00,28.31,28.77,28.31,28.66,27300.0,20.3093,20.6393,20.3093,20.5604,27300.0
2014-08-06 10:00:00,28.65,28.79,28.65,28.78,38200.0,20.5533,20.6537,20.5533,20.6465,38200.0
2014-08-06 10:30:00,28.81,28.9,28.75,28.9,21600.0,20.668,20.7326,20.625,20.7326,21600.0
2014-08-06 11:00:00,28.9,28.94,28.82,28.85,19500.0,20.7326,20.7613,20.6752,20.6967,19500.0
2014-08-06 11:30:00,28.85,28.95,28.83,28.94,17900.0,20.6967,20.7685,20.6824,20.7613,17900.0
2014-08-06 12:00:00,28.94,28.96,28.88,28.93,19000.0,20.7613,20.7756,20.7183,20.7541,19000.0
2014-08-06 12:30:00,28.93,28.97,28.85,28.85,16900.0,20.7541,20.7828,20.6967,20.6967,16900.0
2014-08-06 13:00:00,28.85,28.85,28.75,28.77,25400.0,20.6967,20.6967,20.625,20.6393,25400.0
2014-08-06 13:30:00,28.76,28.81,28.7,28.7,27400.0,20.6322,20.668,20.5891,20.5891,27400.0
2014-08-06 14:00:00,28.7,28.78,28.69,28.77,19700.0,20.5891,20.6465,20.582,20.6393,19700.0
2014-08-06 14:30:00,28.77,28.8,28.72,28.75,16000.0,20.6393,20.6609,20.6035,20.625,16000.0
2014-08-06 15:00:00,28.75,28.79,28.72,28.75,25700.0,20.625,20.6537,20.6035,20.625,25700.0
2014-08-06 15:30:00,28.73,28.79,28.7,28.71,100900.0,20.6106,20.6537,20.5891,20.5963,100900.0
2014-08-07 09:30:00,28.51,28.61,28.47,28.51,14500.0,20.5971,20.6694,20.5682,20.5971,14500.0
2014-08-07 10:00:00,28.52,28.55,28.45,28.48,14300.0,20.6043,20.626,20.5538,20.5754,14300.0
2014-08-07 10:30:00,28.46,28.54,28.35,28.4,19500.0,20.561,20.6188,20.4815,20.5176,19500.0
2014-08-07 11:00:00,28.4,28.41,28.25,28.3,17900.0,20.5176,20.5249,20.4093,20.4454,17900.0
2014-08-07 11:30:00,28.29,28.37,28.27,28.36,72400.0,20.4382,20.496,20.4237,20.4887,72400.0
2014-08-07 12:00:00,28.36,28.42,28.35,28.36,28900.0,20.4887,20.5321,20.4815,20.4887,28900.0
2014-08-07 12:30:00,28.35,28.41,28.34,28.38,18000.0,20.4815,20.5249,20.4743,20.5032,18000.0
2014-08-07 13:00:00,28.38,28.46,28.37,28.44,12700.0,20.5032,20.561,20.496,20.5465,12700.0
2014-08-07 13:30:00,28.43,28.44,28.36,28.41,13100.0,20.5393,20.5465,20.4887,20.5249,13100.0
2014-08-07 14:00:00,28.41,28.44,28.36,28.37,26100.0,20.5249,20.5465,20.4887,20.496,26100.0
2014-08-07 14:30:00,28.36,28.42,28.35,28.4,48900.0,20.4887,20.5321,20.4815,20.5176,48900.0
2014-08-07 15:00:00,28.39,28.41,28.31,28.37,76900.0,20.5104,20.5249,20.4526,20.496,76900.0
2014-08-07 15:30:00,28.36,28.39,28.32,28.35,59100.0,20.4887,20.5104,20.4598,20.4815,59100.0
2014-08-08 09:30:00,28.34,28.4,28.14,28.21,24500.0,20.4743,20.5176,20.3298,20.3804,24500.0
2014-08-08 10:00:00,28.2,28.31,28.17,28.21,15100.0,20.3731,20.4526,20.3515,20.3804,15100.0
2014-08-08 10:30:00,28.2,28.34,28.17,28.31,14800.0,20.3731,20.4743,20.3515,20.4526,14800.0
2014-08-08 11:00:00,28.28,28.39,28.28,28.38,12500.0,20.4309,20.5104,20.4309,20.5032,12500.0
2014-08-08 11:30:00,28.38,28.4,28.33,28.36,13300.0,20.5032,20.5176,20.4671,20.4887,13300.0
2014-08-08 12:00:00,28.36,28.36,28.29,28.34,17000.0,20.4887,20.4887,20.4382,20.4743,17000.0
2014-08-08 12:30:00,28.33,28.35,28.32,28.35,23500.0,20.4671,20.4815,20.4598,20.4815,23500.0
2014-08-08 13:00:00,28.35,28.46,28.34,28.46,19100.0,20.4815,20.561,20.4743,20.561,19100.0
2014-08-08 13:30:00,28.45,28.5,28.41,28.46,20300.0,20.5538,20.5899,20.5249,20.561,20300.0
2014-08-08 14:00:00,28.46,28.49,28.42,28.46,22900.0,20.561,20.5827,20.5321,20.561,22900.0
2014-08-08 14:30:00,28.46,28.51,28.46,28.48,14100.0,20.561,20.5971,20.561,20.5754,14100.0
2014-08-08 15:00:00,28.48,28.56,28.48,28.56,16700.0,20.5754,20.6332,20.5754,20.6332,16700.0
2014-08-08 15:30:00,28.56,28.58,28.53,28.55,76800.0,20.6332,20.6477,20.6116,20.626,76800.0
2014-08-11 09:30:00,28.63,28.67,28.41,28.65,25600.0,20.6838,20.7127,20.5249,20.6983,25600.0
2014-08-11 10:00:00,28.67,28.72,28.59,28.62,14300.0,20.7127,20.7488,20.6549,20.6766,14300.0
2014-08-11 10:30:00,28.63,28.75,28.62,28.68,12200.0,20.6838,20.7705,20.6766,20.7199,12200.0
2014-08-11 11:00:00,28.67,28.92,28.66,28.9,17100.0,20.7127,20.8933,20.7055,20.8789,17100.0
2014-08-11 11:30:00,28.9,28.93,28.87,28.9,16500.0,20.8789,20.9005,20.8572,20.8789,16500.0
2014-08-11 12:00:00,28.9,28.91,28.87,28.9,8500.0,20.8789,20.8861,20.8572,20.8789,8500.0
2014-08-11 12:30:00,28.89,28.92,28.86,28.87,10400.0,20.8716,20.8933,20.85,20.8572,10400.0
2014-08-11 13:00:00,28.86,28.89,28.78,28.78,23900.0,20.85,20.8716,20.7922,20.7922,23900.0
2014-08-11 13:30:00,28.79,28.83,28.68,28.69,18900.0,20.7994,20.8283,20.7199,20.7272,18900.0
2014-08-11 14:00:00,28.68,28.69,28.65,28.68,18800.0,20.7199,20.7272,20.6983,20.7199,18800.0
2014-08-11 14:30:00,28.67,28.69,28.65,28.66,25200.0,20.7127,20.7272,20.6983,20.7055,25200.0
2014-08-11 15:00:00,28.66,28.67,28.64,28.65,19800.0,20.7055,20.7127,20.691,20.6983,19800.0
2014-08-11 15:30:00,28.66,28.69,28.63,28.68,93300.0,20.7055,20.7272,20.6838,20.7199,93300.0
2014-08-12 09:30:00,28.51,28.78,28.51,28.72,11300.0,20.5971,20.7922,20.5971,20.7488,11300.0
2014-08-12 10:00:00,28.72,28.76,28.65,28.71,9600.0,20.7488,20.7777,20.6983,20.7416,9600.0
2014-08-12 10:30:00,28.68,28.69,28.58,28.6,8100.0,20.7199,20.7272,20.6477,20.6621,8100.0
2014-08-12 11:00:00,28.59,28.59,28.52,28.55,13900.0,20.6549,20.6549,20.6043,20.626,13900.0
2014-08-12 11:30:00,28.54,28.55,28.51,28.52,7200.0,20.6188,20.626,20.5971,20.6043,7200.0
2014-08-12 12:00:00,28.52,28.53,28.49,28.51,10900.0,20.6043,20.6116,20.5827,20.5971,10900.0
2014-08-12 12:30:00,28.5,28.54,28.47,28.47,4700.0,20.5899,20.6188,20.5682,20.5682,4700.0
2014-08-12 13:00:00,28.46,28.47,28.42,28.43,9000.0,20.561,20.5682,20.5321,20.5393,9000.0
2014-08-12 13:30:00,28.42,28.42,28.38,28.39,14700.0,20.5321,20.5321,20.5032,20.5104,14700.0
2014-08-12 14:00:00,28.39,28.39,28.28,28.29,27400.0,20.5104,20.5104,20.4309,20.4382,27400.0
2014-08-12 14:30:00,28.29,28.31,28.27,28.27,17500.0,20.4382,20.4526,20.4237,20.4237,17500.0
2014-08-12 15:00:00,28.27,28.35,28.27,28.35,18100.0,20.4237,20.4815,20.4237,20.4815,18100.0
2014-08-12 15:30:00,28.34,28.46,28.33,28.46,47400.0,20.4743,20.561,20.4671,20.561,47400.0
2014-08-13 09:30:00,28.56,28.71,28.56,28.59,15100.0,20.6332,20.7416,20.6332,20.6549,15100.0
2014-08-13 10:00:00,28.59,28.71,28.58,28.67,14000.0,20.6549,20.7416,20.6477,20.7127,14000.0
2014-08-13 10:30:00,28.7,28.78,28.68,28.76,11800.0,20.7344,20.7922,20.7199,20.7777,11800.0
2014-08-13 11:00:00,28.77,28.94,28.77,28.9,32100.0,20.7849,20.9078,20.7849,20.8789,32100.0
2014-08-13 11:30:00,28.91,28.94,28.87,28.93,27000.0,20.8861,20.9078,20.8572,20.9005,27000.0
2014-08-13 12:00:00,28.91,28.92,28.86,28.89,21300.0,20.8861,20.8933,20.85,20.8716,21300.0
2014-08-13 12:30:00,28.9,28.9,28.84,28.84,14800.0,20.8789,20.8789,20.8355,20.8355,14800.0
2014-08-13 13:00:00,28.84,28.86,28.82,28.83,8300.0,20.8355,20.85,20.8211,20.8283,8300.0
2014-08-13 13:30:00,28.83,28.86,28.82,28.86,18300.0,20.8283,20.85,20.8211,20.85,18300.0
2014-08-13 14:00:00,28.86,28.86,28.72,28.73,43300.0,20.85,20.85,20.7488,20.756,43300.0
2014-08-13 14:30:00,28.75,28.83,28.74,28.82,23000.0,20.7705,20.8283,20.7633,20.8211,23000.0
2014-08-13 15:00:00,28.81,28.83,28.78,28.78,22500.0,20.8138,20.8283,20.7922,20.7922,22500.0
2014-08-13 15:30:00,28.78,28.91,28.78,28.9,106700.0,20.7922,20.8861,20.7922,20.8789,106700.0
2014-08-14 09:30:00,28.87,29.09,28.87,28.95,20700.0,20.8572,21.0161,20.8572,20.915,20700.0
2014-08-14 10:00:00,28.95,28.99,28.9,28.99,12500.0,20.915,20.9439,20.8789,20.9439,12500.0
2014-08-14 10:30:00,29.0,29.01,28.95,28.97,14900.0,20.9511,20.9583,20.915,20.9294,14900.0
2014-08-14 11:00:00,28.98,29.01,28.98,28.98,11700.0,20.9367,20.9583,20.9367,20.9367,11700.0
2014-08-14 11:30:00,28.99,29.02,28.98,29.02,20500.0,20.9439,20.9656,20.9367,20.9656,20500.0
2014-08-14 12:00:00,29.03,29.07,29.02,29.07,29600.0,20.9728,21.0017,20.9656,21.0017,29600.0
2014-08-14 12:30:00,29.08,29.08,29.0,29.01,8200.0,21.0089,21.0089,20.9511,20.9583,8200.0
2014-08-14 13:00:00,29.01,29.05,29.01,29.02,11300.0,20.9583,20.9872,20.9583,20.9656,11300.0
2014-08-14 13:30:00,29.01,29.03,28.97,29.03,28600.0,20.9583,20.9728,20.9294,20.9728,28600.0
2014-08-14 14:00:00,29.02,29.03,28.99,29.0,40900.0,20.9656,20.9728,20.9439,20.9511,40900.0
2014-08-14 14:30:00,29.0,29.03,28.99,29.0,31300.0,20.9511,20.9728,20.9439,20.9511,31300.0
2014-08-14 15:00:00,29.01,29.02,28.98,28.98,41900.0,20.9583,20.9656,20.9367,20.9367,41900.0
2014-08-14 15:30:00,28.99,29.0,28.89,28.95,59800.0,20.9439,20.9511,20.8716,20.915,59800.0
2014-08-15 09:30:00,29.2,29.22,28.95,28.96,49000.0,21.0956,21.1101,20.915,20.9222,49000.0
2014-08-15 10:00:00,29.01,29.06,28.99,29.05,10100.0,20.9583,20.9945,20.9439,20.9872,10100.0
2014-08-15 10:30:00,29.06,29.08,28.61,28.75,18900.0,20.9945,21.0089,20.6694,20.7705,18900.0
2014-08-15 11:00:00,28.75,28.8,28.68,28.75,28100.0,20.7705,20.8066,20.7199,20.7705,28100.0
2014-08-15 11:30:00,28.76,28.78,28.45,28.51,18800.0,20.7777,20.7922,20.5538,20.5971,18800.0
2014-08-15 12:00:00,28.48,28.56,28.43,28.56,10600.0,20.5754,20.6332,20.5393,20.6332,10600.0
2014-08-15 12:30:00,28.55,28.57,28.47,28.47,18100.0,20.626,20.6405,20.5682,20.5682,18100.0
2014-08-15 13:00:00,28.45,28.46,28.41,28.45,15500.0,20.5538,20.561,20.5249,20.5538,15500.0
2014-08-15 13:30:00,28.45,28.47,28.38,28.4,21900.0,20.5538,20.5682,20.5032,20.5176,21900.0
2014-08-15 14:00:00,28.4,28.56,28.39,28.56,14900.0,20.5176,20.6332,20.5104,20.6332,14900.0
2014-08-15 14:30:00,28.55,28.6,28.52,28.54,17400.0,20.626,20.6621,20.6043,20.6188,17400.0
2014-08-15 15:00:00,28.54,28.54,28.47,28.52,30900.0,20.6188,20.6188,20.5682,20.6043,30900.0
2014-08-15 15:30:00,28.52,28.62,28.52,28.6,57700.0,20.6043,20.6766,20.6043,20.6621,57700.0
2014-08-18 09:30:00,28.86,28.95,28.85,28.93,14300.0,20.85,20.915,20.8427,20.9005,14300.0
2014-08-18 10:00:00,28.93,29.08,28.9,29.04,9400.0,20.9005,21.0089,20.8789,20.98,9400.0
2014-08-18 10:30:00,29.04,29.16,29.03,29.16,17500.0,20.98,21.0667,20.9728,21.0667,17500.0
2014-08-18 11:00:00,29.16,29.17,29.07,29.14,16400.0,21.0667,21.0739,21.0017,21.0523,16400.0
2014-08-18 11:30:00,29.14,29.15,29.07,29.11,8300.0,21.0523,21.0595,21.0017,21.0306,8300.0
2014-08-18 12:00:00,29.11,29.19,29.11,29.14,17400.0,21.0306,21.0884,21.0306,21.0523,17400.0
2014-08-18 12:30:00,29.15,29.15,29.04,29.04,11600.0,21.0595,21.0595,20.98,20.98,11600.0
2014-08-18 13:00:00,29.04,29.08,29.04,29.05,3100.0,20.98,21.0089,20.98,20.9872,3100.0
2014-08-18 13:30:00,29.06,29.07,29.0,29.0,8200.0,20.9945,21.0017,20.9511,20.9511,8200.0
2014-08-18 14:00:00,29.0,29.0,28.94,28.95,5600.0,20.9511,20.9511,20.9078,20.915,5600.0
2014-08-18 14:30:00,28.94,28.95,28.9,28.91,5600.0,20.9078,20.915,20.8789,20.8861,5600.0
2014-08-18 15:00:00,28.92,28.95,28.91,28.92,8500.0,20.8933,20.915,20.8861,20.8933,8500.0
2014-08-18 15:30:00,28.92,29.02,28.92,29.02,57300.0,20.8933,20.9656,20.8933,20.9656,57300.0
2014-08-19 09:30:00,29.01,29.23,29.0,29.13,18200.0,20.9583,21.1173,20.9511,21.045,18200.0
2014-08-19 10:00:00,29.17,29.2,29.05,29.08,5600.0,21.0739,21.0956,20.9872,21.0089,5600.0
2014-08-19 10:30:00,29.08,29.13,29.07,29.12,11000.0,21.0089,21.045,21.0017,21.0378,11000.0
2014-08-19 11:00:00,29.13,29.17,29.1,29.17,14400.0,21.045,21.0739,21.0234,21.0739,14400.0
2014-08-19 11:30:00,29.17,29.17,29.11,29.15,8000.0,21.0739,21.0739,21.0306,21.0595,8000.0
2014-08-19 12:00:00,29.15,29.18,29.13,29.18,5100.0,21.0595,21.0812,21.045,21.0812,5100.0
2014-08-19 12:30:00,29.17,29.17,29.11,29.13,3400.0,21.0739,21.0739,21.0306,21.045,3400.0
2014-08-19 13:00:00,29.12,29.2,29.1,29.18,29600.0,21.0378,21.0956,21.0234,21.0812,29600.0
2014-08-19 13:30:00,29.17,29.2,29.14,29.17,34100.0,21.0739,21.0956,21.0523,21.0739,34100.0
2014-08-19 14:00:00,29.16,29.18,29.14,29.17,29000.0,21.0667,21.0812,21.0523,21.0739,29000.0
2014-08-19 14:30:00,29.16,29.18,29.13,29.18,20100.0,21.0667,21.0812,21.045,21.0812,20100.0
2014-08-19 15:00:00,29.17,29.19,29.15,29.19,15900.0,21.0739,21.0884,21.0595,21.0884,15900.0
2014-08-19 15:30:00,29.19,29.25,29.19,29.25,75300.0,21.0884,21.1317,21.0884,21.1317,75300.0
2014-08-20 09:30:00,29.13,29.26,29.05,29.17,35400.0,21.045,21.1389,20.9872,21.0739,35400.0
2014-08-20 10:00:00,29.16,29.23,29.15,29.21,17100.0,21.0667,21.1173,21.0595,21.1028,17100.0
2014-08-20 10:30:00,29.22,29.28,29.2,29.26,12100.0,21.1101,21.1534,21.0956,21.1389,12100.0
2014-08-20 11:00:00,29.26,29.29,29.25,29.26,9800.0,21.1389,21.1606,21.1317,21.1389,9800.0
2014-08-20 11:30:00,29.26,29.29,29.21,29.21,16600.0,21.1389,21.1606,21.1028,21.1028,16600.0
2014-08-20 12:00:00,29.21,29.23,29.19,29.2,12300.0,21.1028,21.1173,21.0884,21.0956,12300.0
2014-08-20 12:30:00,29.2,29.22,29.15,29.18,84400.0,21.0956,21.1101,21.0595,21.0812,84400.0
2014-08-20 13:00:00,29.18,29.21,29.13,29.19,140300.0,21.0812,21.1028,21.045,21.0884,140300.0
2014-08-20 13:30:00,29.19,29.2,29.15,29.19,47400.0,21.0884,21.0956,21.0595,21.0884,47400.0
2014-08-20 14:00:00,29.18,29.26,29.13,29.26,24300.0,21.0812,21.1389,21.045,21.1389,24300.0
2014-08-20 14:30:00,29.25,29.28,29.22,29.28,10400.0,21.1317,21.1534,21.1101,21.1534,10400.0
2014-08-20 15:00:00,29.28,29.32,29.28,29.28,11900.0,21.1534,21.1823,21.1534,21.1534,11900.0
2014-08-20 15:30:00,29.28,29.29,29.2,29.21,55500.0,21.1534,21.1606,21.0956,21.1028,55500.0
2014-08-21 09:30:00,29.18,29.33,29.15,29.21,12100.0,21.0812,21.1895,21.0595,21.1028,12100.0
2014-08-21 10:00:00,29.21,29.31,29.11,29.3,24700.0,21.1028,21.1751,21.0306,21.1678,24700.0
2014-08-21 10:30:00,29.28,29.42,29.28,29.4,9000.0,21.1534,21.2545,21.1534,21.2401,9000.0
2014-08-21 11:00:00,29.41,29.53,29.39,29.49,10800.0,21.2473,21.334,21.2329,21.3051,10800.0
2014-08-21 11:30:00,29.49,29.52,29.48,29.51,6300.0,21.3051,21.3268,21.2979,21.3196,6300.0
2014-08-21 12:00:00,29.5,29.53,29.48,29.48,3800.0,21.3123,21.334,21.2979,21.2979,3800.0
2014-08-21 12:30:00,29.49,29.57,29.48,29.56,5800.0,21.3051,21.3629,21.2979,21.3557,5800.0
2014-08-21 13:00:00,29.56,29.62,29.54,29.62,3100.0,21.3557,21.399,21.3412,21.399,3100.0
2014-08-21 13:30:00,29.64,29.65,29.59,29.61,10200.0,21.4135,21.4207,21.3774,21.3918,10200.0
2014-08-21 14:00:00,29.61,29.62,29.53,29.62,6700.0,21.3918,21.399,21.334,21.399,6700.0
2014-08-21 14:30:00,29.62,29.66,29.61,29.65,6200.0,21.399,21.4279,21.3918,21.4207,6200.0
2014-08-21 15:00:00,29.66,29.67,29.63,29.64,12200.0,21.4279,21.4352,21.4063,21.4135,12200.0
2014-08-21 15:30:00,29.64,29.65,29.53,29.53,52900.0,21.4135,21.4207,21.334,21.334,52900.0
2014-08-22 09:30:00,29.56,29.56,29.39,29.47,9800.0,21.3557,21.3557,21.2329,21.2907,9800.0
2014-08-22 10:00:00,29.48,29.8,29.47,29.76,12700.0,21.2979,21.5291,21.2907,21.5002,12700.0
2014-08-22 10:30:00,29.77,29.81,29.59,29.59,15400.0,21.5074,21.5363,21.3774,21.3774,15400.0
2014-08-22 11:00:00,29.59,29.63,29.52,29.56,7300.0,21.3774,21.4063,21.3268,21.3557,7300.0
2014-08-22 11:30:00,29.62,29.65,29.58,29.64,3500.0,21.399,21.4207,21.3701,21.4135,3500.0
2014-08-22 12:00:00,29.65,29.69,29.62,29.64,4200.0,21.4207,21.4496,21.399,21.4135,4200.0
2014-08-22 12:30:00,29.64,29.69,29.64,29.65,2500.0,21.4135,21.4496,21.4135,21.4207,2500.0
2014-08-22 13:00:00,29.67,29.67,29.65,29.67,3700.0,21.4352,21.4352,21.4207,21.4352,3700.0
2014-08-22 13:30:00,29.68,29.72,29.65,29.66,28000.0,21.4424,21.4713,21.4207,21.4279,28000.0
2014-08-22 14:00:00,29.67,29.68,29.61,29.61,5100.0,21.4352,21.4424,21.3918,21.3918,5100.0
2014-08-22 14:30:00,29.6,29.63,29.51,29.52,16100.0,21.3846,21.4063,21.3196,21.3268,16100.0
2014-08-22 15:00:00,29.52,29.55,29.52,29.53,11900.0,21.3268,21.3485,21.3268,21.334,11900.0
2014-08-22 15:30:00,29.53,29.56,29.49,29.56,96500.0,21.334,21.3557,21.3051,21.3557,96500.0
2014-08-25 09:30:00,29.73,29.81,29.63,29.8,10900.0,21.4785,21.5363,21.4063,21.5291,10900.0
2014-08-25 10:00:00,29.81,29.84,29.71,29.71,11700.0,21.5363,21.558,21.4641,21.4641,11700.0
2014-08-25 10:30:00,29.71,29.76,29.68,29.71,13900.0,21.4641,21.5002,21.4424,21.4641,13900.0
2014-08-25 11:00:00,29.7,29.73,29.66,29.69,50300.0,21.4568,21.4785,21.4279,21.4496,50300.0
2014-08-25 11:30:00,29.66,29.7,29.66,29.68,5800.0,21.4279,21.4568,21.4279,21.4424,5800.0
2014-08-25 12:00:00,29.67,29.71,29.58,29.58,18900.0,21.4352,21.4641,21.3701,21.3701,18900.0
2014-08-25 12:30:00,29.58,29.58,29.53,29.57,8700.0,21.3701,21.3701,21.334,21.3629,8700.0
2014-08-25 13:00:00,29.56,29.66,29.53,29.66,14300.0,21.3557,21.4279,21.334,21.4279,14300.0
2014-08-25 13:30:00,29.66,29.69,29.63,29.69,4100.0,21.4279,21.4496,21.4063,21.4496,4100.0
2014-08-25 14:00:00,29.66,29.66,29.61,29.61,4500.0,21.4279,21.4279,21.3918,21.3918,4500.0
2014-08-25 14:30:00,29.6,29.61,29.58,29.6,25900.0,21.3846,21.3918,21.3701,21.3846,25900.0
2014-08-25 15:00:00,29.6,29.63,29.6,29.6,12400.0,21.3846,21.4063,21.3846,21.3846,12400.0
2014-08-25 15:30:00,29.61,29.61,29.58,29.6,65300.0,21.3918,21.3918,21.3701,21.3846,65300.0
2014-08-26 09:30:00,29.59,29.72,29.51,29.63,17100.0,21.3774,21.4713,21.3196,21.4063,17100.0
2014-08-26 10:00:00,29.65,29.68,29.6,29.64,16500.0,21.4207,21.4424,21.3846,21.4135,16500.0
2014-08-26 10:30:00,29.6,29.64,29.55,29.61,15300.0,21.3846,21.4135,21.3485,21.3918,15300.0
2014-08-26 11:00:00,29.62,29.63,29.57,29.59,6400.0,21.399,21.4063,21.3629,21.3774,6400.0
2014-08-26 11:30:00,29.62,29.62,29.55,29.55,9200.0,21.399,21.399,21.3485,21.3485,9200.0
2014-08-26 12:00:00,29.55,29.6,29.55,29.58,8700.0,21.3485,21.3846,21.3485,21.3701,8700.0
2014-08-26 12:30:00,29.59,29.63,29.59,29.61,6000.0,21.3774,21.4063,21.3774,21.3918,6000.0
2014-08-26 13:00:00,29.61,29.63,29.6,29.62,6500.0,21.3918,21.4063,21.3846,21.399,6500.0
2014-08-26 13:30:00,29.61,29.64,29.6,29.63,7200.0,21.3918,21.4135,21.3846,21.4063,7200.0
2014-08-26 14:00:00,29.64,29.73,29.64,29.73,9300.0,21.4135,21.4785,21.4135,21.4785,9300.0
2014-08-26 14:30:00,29.73,29.76,29.7,29.73,13900.0,21.4785,21.5002,21.4568,21.4785,13900.0
2014-08-26 15:00:00,29.71,29.74,29.69,29.7,9000.0,21.4641,21.4857,21.4496,21.4568,9000.0
2014-08-26 15:30:00,29.7,29.7,29.66,29.67,43000.0,21.4568,21.4568,21.4279,21.4352,43000.0
2014-08-27 09:30:00,29.68,29.68,29.52,29.62,63700.0,21.4424,21.4424,21.3268,21.399,63700.0
2014-08-27 10:00:00,29.63,29.64,29.51,29.55,12000.0,21.4063,21.4135,21.3196,21.3485,12000.0
2014-08-27 10:30:00,29.56,29.64,29.56,29.63,5000.0,21.3557,21.4135,21.3557,21.4063,5000.0
2014-08-27 11:00:00,29.64,29.67,29.63,29.64,31000.0,21.4135,21.4352,21.4063,21.4135,31000.0
2014-08-27 11:30:00,29.64,29.66,29.55,29.6,40300.0,21.4135,21.4279,21.3485,21.3846,40300.0
2014-08-27 12:00:00,29.6,29.62,29.48,29.52,29900.0,21.3846,21.399,21.2979,21.3268,29900.0
2014-08-27 12:30:00,29.51,29.57,29.5,29.57,4900.0,21.3196,21.3629,21.3123,21.3629,4900.0
2014-08-27 13:00:00,29.55,29.56,29.52,29.52,6900.0,21.3485,21.3557,21.3268,21.3268,6900.0
2014-08-27 13:30:00,29.52,29.62,29.51,29.61,29800.0,21.3268,21.399,21.3196,21.3918,29800.0
2014-08-27 14:00:00,29.61,29.62,29.58,29.58,7400.0,21.3918,21.399,21.3701,21.3701,7400.0
2014-08-27 14:30:00,29.58,29.61,29.58,29.6,37600.0,21.3701,21.3918,21.3701,21.3846,37600.0
2014-08-27 15:00:00,29.6,29.63,29.57,29.6,66000.0,21.3846,21.4063,21.3629,21.3846,66000.0
2014-08-27 15:30:00,29.6,29.66,29.59,29.6,53600.0,21.3846,21.4279,21.3774,21.3846,53600.0
2014-08-28 09:30:00,29.53,29.53,29.36,29.43,37300.0,21.334,21.334,21.2112,21.2618,37300.0
2014-08-28 10:00:00,29.41,29.45,29.33,29.44,41900.0,21.2473,21.2762,21.1895,21.269,41900.0
2014-08-28 10:30:00,29.43,29.44,29.36,29.41,17500.0,21.2618,21.269,21.2112,21.2473,17500.0
2014-08-28 11:00:00,29.42,29.46,29.36,29.43,8400.0,21.2545,21.2834,21.2112,21.2618,8400.0
2014-08-28 11:30:00,29.44,29.52,29.43,29.5,6700.0,21.269,21.3268,21.2618,21.3123,6700.0
2014-08-28 12:00:00,29.49,29.52,29.47,29.49,4700.0,21.3051,21.3268,21.2907,21.3051,4700.0
2014-08-28 12:30:00,29.49,29.51,29.46,29.49,4400.0,21.3051,21.3196,21.2834,21.3051,4400.0
2014-08-28 13:00:00,29.5,29.5,29.4,29.42,9800.0,21.3123,21.3123,21.2401,21.2545,9800.0
2014-08-28 13:30:00,29.41,29.43,29.4,29.4,5400.0,21.2473,21.2618,21.2401,21.2401,5400.0
2014-08-28 14:00:00,29.4,29.43,29.38,29.43,11000.0,21.2401,21.2618,21.2256,21.2618,11000.0
2014-08-28 14:30:00,29.41,29.41,29.37,29.38,8400.0,21.2473,21.2473,21.2184,21.2256,8400.0
2014-08-28 15:00:00,29.38,29.42,29.37,29.37,16600.0,21.2256,21.2545,21.2184,21.2184,16600.0
2014-08-28 15:30:00,29.38,29.41,29.36,29.41,55600.0,21.2256,21.2473,21.2112,21.2473,55600.0
2014-08-29 09:30:00,29.41,29.59,29.39,29.43,12900.0,21.2473,21.3774,21.2329,21.2618,12900.0
2014-08-29 10:00:00,29.41,29.45,29.29,29.37,18200.0,21.2473,21.2762,21.1606,21.2184,18200.0
2014-08-29 10:30:00,29.36,29.45,29.34,29.45,4800.0,21.2112,21.2762,21.1967,21.2762,4800.0
2014-08-29 11:00:00,29.45,29.49,29.42,29.49,2500.0,21.2762,21.3051,21.2545,21.3051,2500.0
2014-08-29 11:30:00,29.49,29.52,29.49,29.51,3100.0,21.3051,21.3268,21.3051,21.3196,3100.0
2014-08-29 12:00:00,29.5,29.5,29.42,29.44,3700.0,21.3123,21.3123,21.2545,21.269,3700.0
2014-08-29 12:30:00,29.44,29.46,29.44,29.45,1500.0,21.269,21.2834,21.269,21.2762,1500.0
2014-08-29 13:00:00,29.44,29.45,29.42,29.45,2300.0,21.269,21.2762,21.2545,21.2762,2300.0
2014-08-29 13:30:00,29.45,29.45,29.39,29.39,5600.0,21.2762,21.2762,21.2329,21.2329,5600.0
2014-08-29 14:00:00,29.39,29.43,29.39,29.42,7100.0,21.2329,21.2618,21.2329,21.2545,7100.0
2014-08-29 14:30:00,29.42,29.42,29.38,29.39,5200.0,21.2545,21.2545,21.2256,21.2329,5200.0
2014-08-29 15:00:00,29.39,29.44,29.39,29.43,7300.0,21.2329,21.269,21.2329,21.2618,7300.0
2014-08-29 15:30:00,29.43,29.53,29.43,29.49,45700.0,21.2618,21.334,21.2618,21.3051,45700.0
2014-09-02 09:30:00,29.63,29.89,29.55,29.89,42000.0,21.4063,21.5941,21.3485,21.5941,42000.0
2014-09-02 10:00:00,29.89,30.01,29.89,29.94,24100.0,21.5941,21.6808,21.5941,21.6302,24100.0
2014-09-02 10:30:00,29.94,29.95,29.85,29.92,22100.0,21.6302,21.6374,21.5652,21.6158,22100.0
2014-09-02 11:00:00,29.9,29.9,29.7,29.71,30200.0,21.6013,21.6013,21.4568,21.4641,30200.0
2014-09-02 11:30:00,29.71,29.78,29.66,29.69,48700.0,21.4641,21.5146,21.4279,21.4496,48700.0
2014-09-02 12:00:00,29.7,29.83,29.69,29.77,29500.0,21.4568,21.5507,21.4496,21.5074,29500.0
2014-09-02 12:30:00,29.76,29.76,29.69,29.7,25900.0,21.5002,21.5002,21.4496,21.4568,25900.0
2014-09-02 13:00:00,29.69,29.79,29.68,29.7,13400.0,21.4496,21.5218,21.4424,21.4568,13400.0
2014-09-02 13:30:00,29.71,29.79,29.71,29.78,12700.0,21.4641,21.5218,21.4641,21.5146,12700.0
2014-09-02 14:00:00,29.79,29.89,29.79,29.89,13900.0,21.5218,21.5941,21.5218,21.5941,13900.0
2014-09-02 14:30:00,29.89,29.91,29.86,29.88,16400.0,21.5941,21.6085,21.5724,21.5869,16400.0
2014-09-02 15:00:00,29.87,29.89,29.83,29.89,23200.0,21.5796,21.5941,21.5507,21.5941,23200.0
2014-09-02 15:30:00,29.89,29.9,29.8,29.84,98600.0,21.5941,21.6013,21.5291,21.558,98600.0
2014-09-03 09:30:00,29.94,30.0,29.72,29.94,14400.0,21.6302,21.6736,21.4713,21.6302,14400.0
2014-09-03 10:00:00,29.92,29.97,29.81,29.84,17400.0,21.6158,21.6519,21.5363,21.558,17400.0
2014-09-03 10:30:00,29.83,29.92,29.82,29.91,19800.0,21.5507,21.6158,21.5435,21.6085,19800.0
2014-09-03 11:00:00,29.91,29.92,29.78,29.78,11800.0,21.6085,21.6158,21.5146,21.5146,11800.0
2014-09-03 11:30:00,29.79,29.79,29.73,29.75,14100.0,21.5218,21.5218,21.4785,21.493,14100.0
2014-09-03 12:00:00,29.74,29.78,29.73,29.73,10600.0,21.4857,21.5146,21.4785,21.4785,10600.0
2014-09-03 12:30:00,29.74,29.78,29.72,29.76,6800.0,21.4857,21.5146,21.4713,21.5002,6800.0
2014-09-03 13:00:00,29.77,29.82,29.75,29.77,3800.0,21.5074,21.5435,21.493,21.5074,3800.0
2014-09-03 13:30:00,29.78,29.82,29.75,29.8,10100.0,21.5146,21.5435,21.493,21.5291,10100.0
2014-09-03 14:00:00,29.79,29.79,29.69,29.76,22600.0,21.5218,21.5218,21.4496,21.5002,22600.0
2014-09-03 14:30:00,29.76,29.77,29.65,29.7,19800.0,21.5002,21.5074,21.4207,21.4568,19800.0
2014-09-03 15:00:00,29.7,29.79,29.67,29.75,23300.0,21.4568,21.5218,21.4352,21.493,23300.0
2014-09-03 15:30:00,29.76,29.79,29.69,29.79,127300.0,21.5002,21.5218,21.4496,21.5218,127300.0
2014-09-04 09:30:00,29.8,30.11,29.76,30.11,15700.0,21.5291,21.753,21.5002,21.753,15700.0
2014-09-04 10:00:00,30.1,30.14,30.05,30.06,12800.0,21.7458,21.7747,21.7097,21.7169,12800.0
2014-09-04 10:30:00,30.06,30.06,29.99,29.99,16100.0,21.7169,21.7169,21.6663,21.6663,16100.0
2014-09-04 11:00:00,29.98,30.04,29.91,29.91,12600.0,21.6591,21.7025,21.6085,21.6085,12600.0
2014-09-04 11:30:00,29.95,29.95,29.91,29.93,7000.0,21.6374,21.6374,21.6085,21.623,7000.0
2014-09-04 12:00:00,29.91,29.97,29.91,29.94,18600.0,21.6085,21.6519,21.6085,21.6302,18600.0
2014-09-04 12:30:00,29.95,29.97,29.91,29.95,11900.0,21.6374,21.6519,21.6085,21.6374,11900.0
2014-09-04 13:00:00,29.93,29.95,29.88,29.9,21000.0,21.623,21.6374,21.5869,21.6013,21000.0
2014-09-04 13:30:00,29.9,29.9,29.8,29.81,12500.0,21.6013,21.6013,21.5291,21.5363,12500.0
2014-09-04 14:00:00,29.81,29.84,29.79,29.82,14900.0,21.5363,21.558,21.5218,21.5435,14900.0
2014-09-04 14:30:00,29.83,29.83,29.77,29.77,32700.0,21.5507,21.5507,21.5074,21.5074,32700.0
2014-09-04 15:00:00,29.77,29.78,29.72,29.77,94500.0,21.5074,21.5146,21.4713,21.5074,94500.0
2014-09-04 15:30:00,29.77,29.83,29.72,29.76,144200.0,21.5074,21.5507,21.4713,21.5002,144200.0
2014-09-05 09:30:00,29.62,29.75,29.51,29.7,30100.0,21.399,21.493,21.3196,21.4568,30100.0
2014-09-05 10:00:00,29.64,29.7,29.49,29.58,23700.0,21.4135,21.4568,21.3051,21.3701,23700.0
2014-09-05 10:30:00,29.57,29.66,29.51,29.6,25300.0,21.3629,21.4279,21.3196,21.3846,25300.0
2014-09-05 11:00:00,29.59,29.67,29.57,29.62,4400.0,21.3774,21.4352,21.3629,21.399,4400.0
2014-09-05 11:30:00,29.64,29.64,29.52,29.63,14100.0,21.4135,21.4135,21.3268,21.4063,14100.0
2014-09-05 12:00:00,29.61,29.66,29.59,29.66,6800.0,21.3918,21.4279,21.3774,21.4279,6800.0
2014-09-05 12:30:00,29.66,29.73,29.65,29.68,19900.0,21.4279,21.4785,21.4207,21.4424,19900.0
2014-09-05 13:00:00,29.68,29.71,29.66,29.69,10600.0,21.4424,21.4641,21.4279,21.4496,10600.0
2014-09-05 13:30:00,29.69,29.71,29.69,29.69,8400.0,21.4496,21.4641,21.4496,21.4496,8400.0
2014-09-05 14:00:00,29.71,29.73,29.67,29.7,18300.0,21.4641,21.4785,21.4352,21.4568,18300.0
2014-09-05 14:30:00,29.7,29.71,29.67,29.7,33700.0,21.4568,21.4641,21.4352,21.4568,33700.0
2014-09-05 15:00:00,29.71,29.72,29.67,29.7,25300.0,21.4641,21.4713,21.4352,21.4568,25300.0
2014-09-05 15:30:00,29.69,29.77,29.68,29.76,76600.0,21.4496,21.5074,21.4424,21.5002,76600.0
2014-09-08 09:30:00,29.74,29.91,29.69,29.81,22400.0,21.4857,21.6085,21.4496,21.5363,22400.0
2014-09-08 10:00:00,29.84,29.85,29.7,29.72,20400.0,21.558,21.5652,21.4568,21.4713,20400.0
2014-09-08 10:30:00,29.72,29.79,29.66,29.79,62300.0,21.4713,21.5218,21.4279,21.5218,62300.0
2014-09-08 11:00:00,29.78,29.85,29.76,29.83,37000.0,21.5146,21.5652,21.5002,21.5507,37000.0
2014-09-08 11:30:00,29.83,29.83,29.72,29.76,17000.0,21.5507,21.5507,21.4713,21.5002,17000.0
2014-09-08 12:00:00,29.77,29.8,29.73,29.76,8200.0,21.5074,21.5291,21.4785,21.5002,8200.0
2014-09-08 12:30:00,29.77,29.78,29.75,29.78,7600.0,21.5074,21.5146,21.493,21.5146,7600.0
2014-09-08 13:00:00,29.77,29.78,29.69,29.74,29200.0,21.5074,21.5146,21.4496,21.4857,29200.0
2014-09-08 13:30:00,29.72,29.76,29.69,29.74,48900.0,21.4713,21.5002,21.4496,21.4857,48900.0
2014-09-08 14:00:00,29.74,29.79,29.72,29.73,11800.0,21.4857,21.5218,21.4713,21.4785,11800.0
2014-09-08 14:30:00,29.74,29.75,29.7,29.7,21900.0,21.4857,21.493,21.4568,21.4568,21900.0
2014-09-08 15:00:00,29.7,29.8,29.7,29.8,55900.0,21.4568,21.5291,21.4568,21.5291,55900.0
2014-09-08 15:30:00,29.8,29.87,29.8,29.83,47000.0,21.5291,21.5796,21.5291,21.5507,47000.0
2014-09-09 09:30:00,29.73,29.86,29.52,29.6,36900.0,21.4785,21.5724,21.3268,21.3846,36900.0
2014-09-09 10:00:00,29.6,29.79,29.58,29.72,36100.0,21.3846,21.5218,21.3701,21.4713,36100.0
2014-09-09 10:30:00,29.73,29.91,29.72,29.83,44900.0,21.4785,21.6085,21.4713,21.5507,44900.0
2014-09-09 11:00:00,29.84,29.86,29.8,29.81,33300.0,21.558,21.5724,21.5291,21.5363,33300.0
2014-09-09 11:30:00,29.81,29.83,29.76,29.78,23100.0,21.5363,21.5507,21.5002,21.5146,23100.0
2014-09-09 12:00:00,29.77,29.88,29.74,29.86,37500.0,21.5074,21.5869,21.4857,21.5724,37500.0
2014-09-09 12:30:00,29.88,29.88,29.79,29.8,37900.0,21.5869,21.5869,21.5218,21.5291,37900.0
2014-09-09 13:00:00,29.81,29.87,29.78,29.86,34900.0,21.5363,21.5796,21.5146,21.5724,34900.0
2014-09-09 13:30:00,29.87,29.96,29.85,29.93,30700.0,21.5796,21.6447,21.5652,21.623,30700.0
2014-09-09 14:00:00,29.93,29.99,29.84,29.89,72500.0,21.623,21.6663,21.558,21.5941,72500.0
2014-09-09 14:30:00,29.88,29.92,29.82,29.88,105700.0,21.5869,21.6158,21.5435,21.5869,105700.0
2014-09-09 15:00:00,29.88,29.9,29.84,29.88,54600.0,21.5869,21.6013,21.558,21.5869,54600.0
2014-09-09 15:30:00,29.88,29.93,29.88,29.9,76600.0,21.5869,21.623,21.5869,21.6013,76600.0
2014-09-10 09:30:00,29.89,30.42,29.86,30.16,65100.0,21.5941,21.977,21.5724,21.7892,65100.0
2014-09-10 10:00:00,30.16,30.26,30.11,30.15,15700.0,21.7892,21.8614,21.753,21.7819,15700.0
2014-09-10 10:30:00,30.16,30.18,30.08,30.13,27400.0,21.7892,21.8036,21.7314,21.7675,27400.0
2014-09-10 11:00:00,30.12,30.2,30.11,30.16,31000.0,21.7603,21.8181,21.753,21.7892,31000.0
2014-09-10 11:30:00,30.19,30.2,30.16,30.2,9600.0,21.8108,21.8181,21.7892,21.8181,9600.0
2014-09-10 12:00:00,30.2,30.24,30.16,30.22,10700.0,21.8181,21.847,21.7892,21.8325,10700.0
2014-09-10 12:30:00,30.23,30.26,30.21,30.22,10400.0,21.8397,21.8614,21.8253,21.8325,10400.0
2014-09-10 13:00:00,30.24,30.4,30.24,30.37,13600.0,21.847,21.9625,21.847,21.9409,13600.0
2014-09-10 13:30:00,30.37,30.45,30.32,30.42,38800.0,21.9409,21.9987,21.9047,21.977,38800.0
2014-09-10 14:00:00,30.42,30.49,30.41,30.48,23300.0,21.977,22.0276,21.9698,22.0203,23300.0
2014-09-10 14:30:00,30.47,30.49,30.44,30.46,41500.0,22.0131,22.0276,21.9914,22.0059,41500.0
2014-09-10 15:00:00,30.47,30.49,30.45,30.47,21700.0,22.0131,22.0276,21.9987,22.0131,21700.0
2014-09-10 15:30:00,30.48,30.53,30.46,30.52,70000.0,22.0203,22.0565,22.0059,22.0492,70000.0
2014-09-11 09:30:00,30.28,30.62,30.25,30.61,24700.0,21.8758,22.1215,21.8542,22.1143,24700.0
2014-09-11 10:00:00,30.61,30.63,30.55,30.61,15600.0,22.1143,22.1287,22.0709,22.1143,15600.0
2014-09-11 10:30:00,30.6,30.64,30.55,30.63,33800.0,22.107,22.1359,22.0709,22.1287,33800.0
2014-09-11 11:00:00,30.63,30.71,30.62,30.7,16800.0,22.1287,22.1865,22.1215,22.1793,16800.0
2014-09-11 11:30:00,30.71,30.77,30.7,30.76,16500.0,22.1865,22.2299,22.1793,22.2226,16500.0
2014-09-11 12:00:00,30.75,30.79,30.72,30.76,6700.0,22.2154,22.2443,22.1937,22.2226,6700.0
2014-09-11 12:30:00,30.76,30.77,30.7,30.7,19000.0,22.2226,22.2299,22.1793,22.1793,19000.0
2014-09-11 13:00:00,30.7,30.73,30.61,30.63,66500.0,22.1793,22.201,22.1143,22.1287,66500.0
2014-09-11 13:30:00,30.64,30.67,30.62,30.67,80200.0,22.1359,22.1576,22.1215,22.1576,80200.0
2014-09-11 14:00:00,30.67,30.77,30.67,30.75,37000.0,22.1576,22.2299,22.1576,22.2154,37000.0
2014-09-11 14:30:00,30.75,30.8,30.73,30.75,34900.0,22.2154,22.2515,22.201,22.2154,34900.0
2014-09-11 15:00:00,30.74,30.74,30.66,30.68,50100.0,22.2082,22.2082,22.1504,22.1648,50100.0
2014-09-11 15:30:00,30.68,30.69,30.59,30.61,177900.0,22.1648,22.1721,22.0998,22.1143,177900.0
2014-09-12 09:30:00,30.68,30.76,30.47,30.47,57900.0,22.1648,22.2226,22.0131,22.0131,57900.0
2014-09-12 10:00:00,30.53,30.77,30.46,30.71,58500.0,22.0565,22.2299,22.0059,22.1865,58500.0
2014-09-12 10:30:00,30.73,30.78,30.67,30.74,45400.0,22.201,22.2371,22.1576,22.2082,45400.0
2014-09-12 11:00:00,30.75,30.81,30.62,30.68,32700.0,22.2154,22.2587,22.1215,22.1648,32700.0
2014-09-12 11:30:00,30.66,30.72,30.54,30.59,22900.0,22.1504,22.1937,22.0637,22.0998,22900.0
2014-09-12 12:00:00,30.58,30.6,30.5,30.56,26400.0,22.0926,22.107,22.0348,22.0781,26400.0
2014-09-12 12:30:00,30.58,30.58,30.46,30.56,13900.0,22.0926,22.0926,22.0059,22.0781,13900.0
2014-09-12 13:00:00,30.53,30.61,30.47,30.54,18100.0,22.0565,22.1143,22.0131,22.0637,18100.0
2014-09-12 13:30:00,30.54,30.62,30.47,30.62,14000.0,22.0637,22.1215,22.0131,22.1215,14000.0
2014-09-12 14:00:00,30.63,30.71,30.62,30.65,18500.0,22.1287,22.1865,22.1215,22.1432,18500.0
2014-09-12 14:30:00,30.65,30.68,30.58,30.59,31000.0,22.1432,22.1648,22.0926,22.0998,31000.0
2014-09-12 15:00:00,30.6,30.72,30.58,30.67,22200.0,22.107,22.1937,22.0926,22.1576,22200.0
2014-09-12 15:30:00,30.68,30.7,30.62,30.63,68900.0,22.1648,22.1793,22.1215,22.1287,68900.0
2014-09-15 09:30:00,30.65,30.65,30.38,30.47,34600.0,22.1432,22.1432,21.9481,22.0131,34600.0
2014-09-15 10:00:00,30.43,30.51,30.38,30.46,38800.0,21.9842,22.042,21.9481,22.0059,38800.0
2014-09-15 10:30:00,30.46,30.49,30.36,30.44,13600.0,22.0059,22.0276,21.9336,21.9914,13600.0
2014-09-15 11:00:00,30.43,30.43,30.28,30.31,17700.0,21.9842,21.9842,21.8758,21.8975,17700.0
2014-09-15 11:30:00,30.31,30.34,30.24,30.25,30000.0,21.8975,21.9192,21.847,21.8542,30000.0
2014-09-15 12:00:00,30.25,30.26,30.23,30.25,22500.0,21.8542,21.8614,21.8397,21.8542,22500.0
2014-09-15 12:30:00,30.24,30.37,30.24,30.37,98600.0,21.847,21.9409,21.847,21.9409,98600.0
2014-09-15 13:00:00,30.38,30.44,30.36,30.37,19500.0,21.9481,21.9914,21.9336,21.9409,19500.0
2014-09-15 13:30:00,30.38,30.4,30.3,30.3,15900.0,21.9481,21.9625,21.8903,21.8903,15900.0
2014-09-15 14:00:00,30.29,30.36,30.27,30.34,16200.0,21.8831,21.9336,21.8686,21.9192,16200.0
2014-09-15 14:30:00,30.34,30.38,30.27,30.27,28800.0,21.9192,21.9481,21.8686,21.8686,28800.0
2014-09-15 15:00:00,30.28,30.32,30.28,30.32,16200.0,21.8758,21.9047,21.8758,21.9047,16200.0
2014-09-15 15:30:00,30.31,30.31,30.19,30.22,121600.0,21.8975,21.8975,21.8108,21.8325,121600.0
2014-09-16 09:30:00,30.16,30.41,30.16,30.3,28000.0,21.7892,21.9698,21.7892,21.8903,28000.0
2014-09-16 10:00:00,30.31,30.38,30.2,30.21,36000.0,21.8975,21.9481,21.8181,21.8253,36000.0
2014-09-16 10:30:00,30.21,30.22,30.07,30.09,89000.0,21.8253,21.8325,21.7241,21.7386,89000.0
2014-09-16 11:00:00,30.09,30.11,29.95,30.11,25400.0,21.7386,21.753,21.6374,21.753,25400.0
2014-09-16 11:30:00,30.13,30.16,30.09,30.1,23800.0,21.7675,21.7892,21.7386,21.7458,23800.0
2014-09-16 12:00:00,30.1,30.15,30.03,30.14,19900.0,21.7458,21.7819,21.6952,21.7747,19900.0
2014-09-16 12:30:00,30.13,30.19,30.13,30.14,12900.0,21.7675,21.8108,21.7675,21.7747,12900.0
2014-09-16 13:00:00,30.13,30.15,30.04,30.06,23600.0,21.7675,21.7819,21.7025,21.7169,23600.0
2014-09-16 13:30:00,30.07,30.13,30.06,30.09,21300.0,21.7241,21.7675,21.7169,21.7386,21300.0
2014-09-16 14:00:00,30.09,30.2,30.08,30.18,50400.0,21.7386,21.8181,21.7314,21.8036,50400.0
2014-09-16 14:30:00,30.18,30.21,30.14,30.14,23200.0,21.8036,21.8253,21.7747,21.7747,23200.0
2014-09-16 15:00:00,30.14,30.15,30.04,30.05,38500.0,21.7747,21.7819,21.7025,21.7097,38500.0
2014-09-16 15:30:00,30.05,30.14,30.0,30.1,173800.0,21.7097,21.7747,21.6736,21.7458,173800.0
2014-09-17 09:30:00,30.17,30.25,30.07,30.21,17900.0,21.7964,21.8542,21.7241,21.8253,17900.0
2014-09-17 10:00:00,30.2,30.21,30.14,30.16,28100.0,21.8181,21.8253,21.7747,21.7892,28100.0
2014-09-17 10:30:00,30.15,30.22,30.15,30.2,18100.0,21.7819,21.8325,21.7819,21.8181,18100.0
2014-09-17 11:00:00,30.19,30.21,30.13,30.17,47800.0,21.8108,21.8253,21.7675,21.7964,47800.0
2014-09-17 11:30:00,30.17,30.2,30.13,30.15,24300.0,21.7964,21.8181,21.7675,21.7819,24300.0
2014-09-17 12:00:00,30.15,30.18,30.11,30.12,12900.0,21.7819,21.8036,21.753,21.7603,12900.0
2014-09-17 12:30:00,30.11,30.13,30.04,30.04,22600.0,21.753,21.7675,21.7025,21.7025,22600.0
2014-09-17 13:00:00,30.03,30.03,29.94,29.95,18900.0,21.6952,21.6952,21.6302,21.6374,18900.0
2014-09-17 13:30:00,29.94,29.98,29.91,29.98,17800.0,21.6302,21.6591,21.6085,21.6591,17800.0
2014-09-17 14:00:00,29.95,30.38,29.9,30.29,100600.0,21.6374,21.9481,21.6013,21.8831,100600.0
2014-09-17 14:30:00,30.28,30.28,30.05,30.1,64400.0,21.8758,21.8758,21.7097,21.7458,64400.0
2014-09-17 15:00:00,30.1,30.24,30.06,30.18,38600.0,21.7458,21.847,21.7169,21.8036,38600.0
2014-09-17 15:30:00,30.18,30.18,30.06,30.08,104000.0,21.8036,21.8036,21.7169,21.7314,104000.0
2014-09-18 09:30:00,30.26,30.66,30.26,30.51,61000.0,21.8614,22.1504,21.8614,22.042,61000.0
2014-09-18 10:00:00,30.52,30.68,30.52,30.53,45800.0,22.0492,22.1648,22.0492,22.0565,45800.0
2014-09-18 10:30:00,30.53,30.65,30.49,30.61,53700.0,22.0565,22.1432,22.0276,22.1143,53700.0
2014-09-18 11:00:00,30.61,30.64,30.58,30.59,10700.0,22.1143,22.1359,22.0926,22.0998,10700.0
2014-09-18 11:30:00,30.59,30.62,30.55,30.61,13300.0,22.0998,22.1215,22.0709,22.1143,13300.0
2014-09-18 12:00:00,30.62,30.65,30.55,30.65,15600.0,22.1215,22.1432,22.0709,22.1432,15600.0
2014-09-18 12:30:00,30.64,30.68,30.63,30.68,9700.0,22.1359,22.1648,22.1287,22.1648,9700.0
2014-09-18 13:00:00,30.68,30.68,30.61,30.66,12200.0,22.1648,22.1648,22.1143,22.1504,12200.0
2014-09-18 13:30:00,30.65,30.65,30.57,30.59,11200.0,22.1432,22.1432,22.0854,22.0998,11200.0
2014-09-18 14:00:00,30.6,30.66,30.55,30.57,12700.0,22.107,22.1504,22.0709,22.0854,12700.0
2014-09-18 14:30:00,30.58,30.62,30.53,30.54,31000.0,22.0926,22.1215,22.0565,22.0637,31000.0
2014-09-18 15:00:00,30.55,30.61,30.51,30.6,20200.0,22.0709,22.1143,22.042,22.107,20200.0
2014-09-18 15:30:00,30.61,30.64,30.59,30.63,87800.0,22.1143,22.1359,22.0998,22.1287,87800.0
2014-09-19 09:30:00,30.72,30.92,30.6,30.64,199100.0,22.1937,22.3382,22.107,22.1359,199100.0
2014-09-19 10:00:00,30.64,30.74,30.64,30.67,16600.0,22.1359,22.2082,22.1359,22.1576,16600.0
2014-09-19 10:30:00,30.68,30.71,30.56,30.62,19700.0,22.1648,22.1865,22.0781,22.1215,19700.0
2014-09-19 11:00:00,30.62,30.72,30.61,30.7,20200.0,22.1215,22.1937,22.1143,22.1793,20200.0
2014-09-19 11:30:00,30.71,30.71,30.47,30.47,36500.0,22.1865,22.1865,22.0131,22.0131,36500.0
2014-09-19 12:00:00,30.49,30.49,30.38,30.42,19200.0,22.0276,22.0276,21.9481,21.977,19200.0
2014-09-19 12:30:00,30.43,30.44,30.22,30.27,15700.0,21.9842,21.9914,21.8325,21.8686,15700.0
2014-09-19 13:00:00,30.27,30.3,30.18,30.3,42400.0,21.8686,21.8903,21.8036,21.8903,42400.0
2014-09-19 13:30:00,30.3,30.34,30.23,30.23,14300.0,21.8903,21.9192,21.8397,21.8397,14300.0
2014-09-19 14:00:00,30.25,30.25,30.22,30.24,10100.0,21.8542,21.8542,21.8325,21.847,10100.0
2014-09-19 14:30:00,30.23,30.26,30.19,30.2,47000.0,21.8397,21.8614,21.8108,21.8181,47000.0
2014-09-19 15:00:00,30.2,30.21,30.14,30.17,28400.0,21.8181,21.8253,21.7747,21.7964,28400.0
2014-09-19 15:30:00,30.16,30.16,30.08,30.1,176000.0,21.7892,21.7892,21.7314,21.7458,176000.0
2014-09-22 09:30:00,29.99,30.08,29.88,29.99,29800.0,21.6663,21.7314,21.5869,21.6663,29800.0
2014-09-22 10:00:00,29.98,30.18,29.96,29.97,11200.0,21.6591,21.8036,21.6447,21.6519,11200.0
2014-09-22 10:30:00,29.96,29.96,29.79,29.84,11800.0,21.6447,21.6447,21.5218,21.558,11800.0
2014-09-22 11:00:00,29.83,29.94,29.8,29.91,31000.0,21.5507,21.6302,21.5291,21.6085,31000.0
2014-09-22 11:30:00,29.91,29.92,29.77,29.77,12100.0,21.6085,21.6158,21.5074,21.5074,12100.0
2014-09-22 12:00:00,29.78,29.87,29.75,29.85,11100.0,21.5146,21.5796,21.493,21.5652,11100.0
2014-09-22 12:30:00,29.85,29.87,29.8,29.86,13300.0,21.5652,21.5796,21.5291,21.5724,13300.0
2014-09-22 13:00:00,29.83,29.88,29.8,29.88,6200.0,21.5507,21.5869,21.5291,21.5869,6200.0
2014-09-22 13:30:00,29.89,29.89,29.82,29.82,8600.0,21.5941,21.5941,21.5435,21.5435,8600.0
2014-09-22 14:00:00,29.82,29.82,29.67,29.69,18500.0,21.5435,21.5435,21.4352,21.4496,18500.0
2014-09-22 14:30:00,29.69,29.74,29.67,29.68,28200.0,21.4496,21.4857,21.4352,21.4424,28200.0
2014-09-22 15:00:00,29.68,29.7,29.6,29.64,28000.0,21.4424,21.4568,21.3846,21.4135,28000.0
2014-09-22 15:30:00,29.64,29.69,29.58,29.58,74900.0,21.4135,21.4496,21.3701,21.3701,74900.0
2014-09-23 09:30:00,29.58,29.58,29.58,29.58,0.0,21.3701,21.3701,21.3701,21.3701,0.0
2014-09-23 10:00:00,29.58,29.58,29.58,29.58,0.0,21.3701,21.3701,21.3701,21.3701,0.0
2014-09-23 10:30:00,29.56,30.01,29.51,29.72,81700.0,21.3557,21.6808,21.3196,21.4713,81700.0
2014-09-23 11:00:00,29.74,29.84,29.67,29.77,27200.0,21.4857,21.558,21.4352,21.5074,27200.0
2014-09-23 11:30:00,29.78,29.85,29.73,29.8,12500.0,21.5146,21.5652,21.4785,21.5291,12500.0
2014-09-23 12:00:00,29.8,29.86,29.78,29.8,16800.0,21.5291,21.5724,21.5146,21.5291,16800.0
2014-09-23 12:30:00,29.8,29.83,29.76,29.79,18000.0,21.5291,21.5507,21.5002,21.5218,18000.0
2014-09-23 13:00:00,29.79,29.81,29.73,29.76,33000.0,21.5218,21.5363,21.4785,21.5002,33000.0
2014-09-23 13:30:00,29.75,29.76,29.6,29.63,25100.0,21.493,21.5002,21.3846,21.4063,25100.0
2014-09-23 14:00:00,29.62,29.7,29.58,29.65,35100.0,21.399,21.4568,21.3701,21.4207,35100.0
2014-09-23 14:30:00,29.67,29.67,29.56,29.61,48500.0,21.4352,21.4352,21.3557,21.3918,48500.0
2014-09-23 15:00:00,29.61,29.81,29.59,29.78,55400.0,21.3918,21.5363,21.3774,21.5146,55400.0
2014-09-23 15:30:00,29.78,29.88,29.75,29.78,153100.0,21.5146,21.5869,21.493,21.5146,153100.0
2014-09-24 09:30:00,29.95,30.0,29.73,29.97,52000.0,21.6374,21.6736,21.4785,21.6519,52000.0
2014-09-24 10:00:00,29.99,30.04,29.89,29.97,42600.0,21.6663,21.7025,21.5941,21.6519,42600.0
2014-09-24 10:30:00,29.97,30.14,29.96,30.12,38700.0,21.6519,21.7747,21.6447,21.7603,38700.0
2014-09-24 11:00:00,30.11,30.22,30.1,30.15,37400.0,21.753,21.8325,21.7458,21.7819,37400.0
2014-09-24 11:30:00,30.14,30.19,30.07,30.09,72700.0,21.7747,21.8108,21.7241,21.7386,72700.0
2014-09-24 12:00:00,30.1,30.1,29.98,30.01,16600.0,21.7458,21.7458,21.6591,21.6808,16600.0
2014-09-24 12:30:00,30.01,30.02,29.96,29.99,25000.0,21.6808,21.688,21.6447,21.6663,25000.0
2014-09-24 13:00:00,29.99,30.01,29.95,29.97,34600.0,21.6663,21.6808,21.6374,21.6519,34600.0
2014-09-24 13:30:00,29.97,30.0,29.97,30.0,43500.0,21.6519,21.6736,21.6519,21.6736,43500.0
2014-09-24 14:00:00,29.99,30.05,29.97,30.04,31300.0,21.6663,21.7097,21.6519,21.7025,31300.0
2014-09-24 14:30:00,30.04,30.15,30.01,30.14,63600.0,21.7025,21.7819,21.6808,21.7747,63600.0
2014-09-24 15:00:00,30.14,30.22,30.13,30.14,69400.0,21.7747,21.8325,21.7675,21.7747,69400.0
2014-09-24 15:30:00,30.14,30.19,30.1,30.12,135600.0,21.7747,21.8108,21.7458,21.7603,135600.0
2014-09-25 09:30:00,29.97,30.03,29.66,29.78,82500.0,21.6519,21.6952,21.4279,21.5146,82500.0
2014-09-25 10:00:00,29.75,29.75,29.57,29.65,82800.0,21.493,21.493,21.3629,21.4207,82800.0
2014-09-25 10:30:00,29.65,29.73,29.56,29.72,58600.0,21.4207,21.4785,21.3557,21.4713,58600.0
2014-09-25 11:00:00,29.69,29.78,29.68,29.78,52200.0,21.4496,21.5146,21.4424,21.5146,52200.0
2014-09-25 11:30:00,29.81,29.83,29.75,29.76,23600.0,21.5363,21.5507,21.493,21.5002,23600.0
2014-09-25 12:00:00,29.79,29.83,29.73,29.74,19800.0,21.5218,21.5507,21.4785,21.4857,19800.0
2014-09-25 12:30:00,29.74,29.83,29.74,29.8,8500.0,21.4857,21.5507,21.4857,21.5291,8500.0
2014-09-25 13:00:00,29.81,29.87,29.79,29.84,9400.0,21.5363,21.5796,21.5218,21.558,9400.0
2014-09-25 13:30:00,29.83,29.83,29.66,29.66,12800.0,21.5507,21.5507,21.4279,21.4279,12800.0
2014-09-25 14:00:00,29.65,29.67,29.58,29.66,28400.0,21.4207,21.4352,21.3701,21.4279,28400.0
2014-09-25 14:30:00,29.63,29.69,29.62,29.69,25400.0,21.4063,21.4496,21.399,21.4496,25400.0
2014-09-25 15:00:00,29.69,29.7,29.63,29.67,28200.0,21.4496,21.4568,21.4063,21.4352,28200.0
2014-09-25 15:30:00,29.68,29.7,29.57,29.58,121300.0,21.4424,21.4568,21.3629,21.3701,121300.0
2014-09-26 09:30:00,29.59,29.64,29.42,29.53,18800.0,21.3774,21.4135,21.2545,21.334,18800.0
2014-09-26 10:00:00,29.59,29.66,29.52,29.57,25100.0,21.3774,21.4279,21.3268,21.3629,25100.0
2014-09-26 10:30:00,29.59,29.64,29.54,29.6,25600.0,21.3774,21.4135,21.3412,21.3846,25600.0
2014-09-26 11:00:00,29.62,29.71,29.61,29.65,26800.0,21.399,21.4641,21.3918,21.4207,26800.0
2014-09-26 11:30:00,29.65,29.66,29.61,29.62,18700.0,21.4207,21.4279,21.3918,21.399,18700.0
2014-09-26 12:00:00,29.61,29.61,29.54,29.59,8000.0,21.3918,21.3918,21.3412,21.3774,8000.0
2014-09-26 12:30:00,29.59,29.61,29.49,29.5,15400.0,21.3774,21.3918,21.3051,21.3123,15400.0
2014-09-26 13:00:00,29.49,29.51,29.46,29.47,12100.0,21.3051,21.3196,21.2834,21.2907,12100.0
2014-09-26 13:30:00,29.48,29.54,29.46,29.53,15200.0,21.2979,21.3412,21.2834,21.334,15200.0
2014-09-26 14:00:00,29.54,29.73,29.54,29.71,21800.0,21.3412,21.4785,21.3412,21.4641,21800.0
2014-09-26 14:30:00,29.72,29.79,29.72,29.74,33400.0,21.4713,21.5218,21.4713,21.4857,33400.0
2014-09-26 15:00:00,29.73,29.78,29.73,29.77,25700.0,21.4785,21.5146,21.4785,21.5074,25700.0
2014-09-26 15:30:00,29.78,29.86,29.73,29.83,97800.0,21.5146,21.5724,21.4785,21.5507,97800.0
2014-09-29 09:30:00,29.43,29.69,29.39,29.68,33700.0,21.2618,21.4496,21.2329,21.4424,33700.0
2014-09-29 10:00:00,29.68,29.75,29.62,29.64,14000.0,21.4424,21.493,21.399,21.4135,14000.0
2014-09-29 10:30:00,29.62,29.71,29.61,29.65,13200.0,21.399,21.4641,21.3918,21.4207,13200.0
2014-09-29 11:00:00,29.65,29.75,29.63,29.71,12100.0,21.4207,21.493,21.4063,21.4641,12100.0
2014-09-29 11:30:00,29.72,29.75,29.67,29.75,12500.0,21.4713,21.493,21.4352,21.493,12500.0
2014-09-29 12:00:00,29.75,29.78,29.56,29.58,18400.0,21.493,21.5146,21.3557,21.3701,18400.0
2014-09-29 12:30:00,29.58,29.58,29.5,29.53,23700.0,21.3701,21.3701,21.3123,21.334,23700.0
2014-09-29 13:00:00,29.53,29.58,29.49,29.55,13600.0,21.334,21.3701,21.3051,21.3485,13600.0
2014-09-29 13:30:00,29.55,29.56,29.45,29.46,17400.0,21.3485,21.3557,21.2762,21.2834,17400.0
2014-09-29 14:00:00,29.46,29.53,29.44,29.5,36800.0,21.2834,21.334,21.269,21.3123,36800.0
2014-09-29 14:30:00,29.5,29.57,29.49,29.53,55100.0,21.3123,21.3629,21.3051,21.334,55100.0
2014-09-29 15:00:00,29.53,29.58,29.52,29.58,30400.0,21.334,21.3701,21.3268,21.3701,30400.0
2014-09-29 15:30:00,29.58,29.59,29.53,29.57,67300.0,21.3701,21.3774,21.334,21.3629,67300.0
2014-09-30 09:30:00,29.56,29.67,29.45,29.51,54200.0,21.3557,21.4352,21.2762,21.3196,54200.0
2014-09-30 10:00:00,29.49,29.61,29.46,29.49,20700.0,21.3051,21.3918,21.2834,21.3051,20700.0
2014-09-30 10:30:00,29.49,29.62,29.47,29.52,26800.0,21.3051,21.399,21.2907,21.3268,26800.0
2014-09-30 11:00:00,29.52,29.52,29.44,29.46,14000.0,21.3268,21.3268,21.269,21.2834,14000.0
2014-09-30 11:30:00,29.47,29.48,29.41,29.44,32400.0,21.2907,21.2979,21.2473,21.269,32400.0
2014-09-30 12:00:00,29.43,29.44,29.39,29.4,16000.0,21.2618,21.269,21.2329,21.2401,16000.0
2014-09-30 12:30:00,29.4,29.42,29.35,29.38,18900.0,21.2401,21.2545,21.204,21.2256,18900.0
2014-09-30 13:00:00,29.38,29.42,29.33,29.33,18800.0,21.2256,21.2545,21.1895,21.1895,18800.0
2014-09-30 13:30:00,29.33,29.35,29.3,29.31,20400.0,21.1895,21.204,21.1678,21.1751,20400.0
2014-09-30 14:00:00,29.31,29.38,29.31,29.35,20400.0,21.1751,21.2256,21.1751,21.204,20400.0
2014-09-30 14:30:00,29.34,29.35,29.29,29.32,23600.0,21.1967,21.204,21.1606,21.1823,23600.0
2014-09-30 15:00:00,29.31,29.36,29.29,29.33,28000.0,21.1751,21.2112,21.1606,21.1895,28000.0
2014-09-30 15:30:00,29.34,29.36,29.14,29.15,180200.0,21.1967,21.2112,21.0523,21.0595,180200.0
2014-10-01 09:30:00,29.14,29.26,28.77,28.78,34700.0,21.0523,21.1389,20.7849,20.7922,34700.0
2014-10-01 10:00:00,28.81,29.17,28.79,29.11,37900.0,20.8138,21.0739,20.7994,21.0306,37900.0
2014-10-01 10:30:00,29.09,29.2,28.94,29.19,24000.0,21.0161,21.0956,20.9078,21.0884,24000.0
2014-10-01 11:00:00,29.2,29.29,29.16,29.19,30100.0,21.0956,21.1606,21.0667,21.0884,30100.0
2014-10-01 11:30:00,29.18,29.18,29.01,29.07,17800.0,21.0812,21.0812,20.9583,21.0017,17800.0
2014-10-01 12:00:00,29.07,29.07,28.94,28.98,18700.0,21.0017,21.0017,20.9078,20.9367,18700.0
2014-10-01 12:30:00,28.97,28.97,28.75,28.75,26400.0,20.9294,20.9294,20.7705,20.7705,26400.0
2014-10-01 13:00:00,28.77,28.78,28.7,28.76,25400.0,20.7849,20.7922,20.7344,20.7777,25400.0
2014-10-01 13:30:00,28.76,28.8,28.7,28.73,27500.0,20.7777,20.8066,20.7344,20.756,27500.0
2014-10-01 14:00:00,28.73,28.83,28.71,28.83,27900.0,20.756,20.8283,20.7416,20.8283,27900.0
2014-10-01 14:30:00,28.84,28.86,28.79,28.83,46900.0,20.8355,20.85,20.7994,20.8283,46900.0
2014-10-01 15:00:00,28.83,28.84,28.76,28.81,67700.0,20.8283,20.8355,20.7777,20.8138,67700.0
2014-10-01 15:30:00,28.82,28.89,28.81,28.83,161000.0,20.8211,20.8716,20.8138,20.8283,161000.0
2014-10-02 09:30:00,28.74,29.09,28.72,28.98,41200.0,20.7633,21.0161,20.7488,20.9367,41200.0
2014-10-02 10:00:00,28.96,28.96,28.85,28.88,21800.0,20.9222,20.9222,20.8427,20.8644,21800.0
2014-10-02 10:30:00,28.85,28.89,28.78,28.81,36900.0,20.8427,20.8716,20.7922,20.8138,36900.0
2014-10-02 11:00:00,28.8,28.88,28.77,28.78,31700.0,20.8066,20.8644,20.7849,20.7922,31700.0
2014-10-02 11:30:00,28.78,28.78,28.62,28.73,31500.0,20.7922,20.7922,20.6766,20.756,31500.0
2014-10-02 12:00:00,28.73,28.82,28.7,28.81,18000.0,20.756,20.8211,20.7344,20.8138,18000.0
2014-10-02 12:30:00,28.82,28.9,28.75,28.87,18700.0,20.8211,20.8789,20.7705,20.8572,18700.0
2014-10-02 13:00:00,28.87,29.03,28.83,29.03,24000.0,20.8572,20.9728,20.8283,20.9728,24000.0
2014-10-02 13:30:00,29.04,29.06,28.98,29.02,20200.0,20.98,20.9945,20.9367,20.9656,20200.0
2014-10-02 14:00:00,29.02,29.13,29.02,29.11,22100.0,20.9656,21.045,20.9656,21.0306,22100.0
2014-10-02 14:30:00,29.1,29.22,29.05,29.2,23000.0,21.0234,21.1101,20.9872,21.0956,23000.0
2014-10-02 15:00:00,29.19,29.2,29.1,29.13,23900.0,21.0884,21.0956,21.0234,21.045,23900.0
2014-10-02 15:30:00,29.12,29.13,29.01,29.04,53100.0,21.0378,21.045,20.9583,20.98,53100.0
2014-10-03 09:30:00,29.36,29.66,29.29,29.44,37800.0,21.2112,21.4279,21.1606,21.269,37800.0
2014-10-03 10:00:00,29.41,29.5,29.38,29.39,11200.0,21.2473,21.3123,21.2256,21.2329,11200.0
2014-10-03 10:30:00,29.41,29.49,29.34,29.49,16300.0,21.2473,21.3051,21.1967,21.3051,16300.0
2014-10-03 11:00:00,29.48,29.55,29.46,29.51,17100.0,21.2979,21.3485,21.2834,21.3196,17100.0
2014-10-03 11:30:00,29.52,29.52,29.45,29.46,28000.0,21.3268,21.3268,21.2762,21.2834,28000.0
2014-10-03 12:00:00,29.46,29.48,29.43,29.46,24400.0,21.2834,21.2979,21.2618,21.2834,24400.0
2014-10-03 12:30:00,29.46,29.47,29.43,29.43,18700.0,21.2834,21.2907,21.2618,21.2618,18700.0
2014-10-03 13:00:00,29.43,29.46,29.42,29.45,13800.0,21.2618,21.2834,21.2545,21.2762,13800.0
2014-10-03 13:30:00,29.45,29.46,29.41,29.42,10500.0,21.2762,21.2834,21.2473,21.2545,10500.0
2014-10-03 14:00:00,29.43,29.44,29.4,29.41,17400.0,21.2618,21.269,21.2401,21.2473,17400.0
2014-10-03 14:30:00,29.42,29.44,29.39,29.4,15700.0,21.2545,21.269,21.2329,21.2401,15700.0
2014-10-03 15:00:00,29.4,29.41,29.34,29.36,33300.0,21.2401,21.2473,21.1967,21.2112,33300.0
2014-10-03 15:30:00,29.36,29.37,29.3,29.33,124600.0,21.2112,21.2184,21.1678,21.1895,124600.0
2014-10-06 09:30:00,29.4,29.43,29.24,29.26,14900.0,21.2401,21.2618,21.1245,21.1389,14900.0
2014-10-06 10:00:00,29.24,29.25,29.1,29.16,26500.0,21.1245,21.1317,21.0234,21.0667,26500.0
2014-10-06 10:30:00,29.17,29.26,29.14,29.19,75900.0,21.0739,21.1389,21.0523,21.0884,75900.0
2014-10-06 11:00:00,29.19,29.26,29.16,29.17,28300.0,21.0884,21.1389,21.0667,21.0739,28300.0
2014-10-06 11:30:00,29.17,29.19,29.06,29.16,19600.0,21.0739,21.0884,20.9945,21.0667,19600.0
2014-10-06 12:00:00,29.16,29.21,29.14,29.2,11800.0,21.0667,21.1028,21.0523,21.0956,11800.0
2014-10-06 12:30:00,29.17,29.2,29.08,29.09,11400.0,21.0739,21.0956,21.0089,21.0161,11400.0
2014-10-06 13:00:00,29.09,29.2,29.09,29.2,9300.0,21.0161,21.0956,21.0161,21.0956,9300.0
2014-10-06 13:30:00,29.2,29.29,29.2,29.25,13300.0,21.0956,21.1606,21.0956,21.1317,13300.0
2014-10-06 14:00:00,29.25,29.31,29.19,29.27,13000.0,21.1317,21.1751,21.0884,21.1462,13000.0
2014-10-06 14:30:00,29.27,29.29,29.23,29.25,24300.0,21.1462,21.1606,21.1173,21.1317,24300.0
2014-10-06 15:00:00,29.25,29.25,29.14,29.18,13000.0,21.1317,21.1317,21.0523,21.0812,13000.0
2014-10-06 15:30:00,29.18,29.2,29.1,29.1,55500.0,21.0812,21.0956,21.0234,21.0234,55500.0
2014-10-07 09:30:00,28.94,28.94,28.64,28.87,16200.0,20.9078,20.9078,20.691,20.8572,16200.0
2014-10-07 10:00:00,28.92,28.94,28.84,28.88,19600.0,20.8933,20.9078,20.8355,20.8644,19600.0
2014-10-07 10:30:00,28.91,29.0,28.85,28.87,40500.0,20.8861,20.9511,20.8427,20.8572,40500.0
2014-10-07 11:00:00,28.84,28.87,28.82,28.84,17700.0,20.8355,20.8572,20.8211,20.8355,17700.0
2014-10-07 11:30:00,28.84,28.95,28.81,28.88,10200.0,20.8355,20.915,20.8138,20.8644,10200.0
2014-10-07 12:00:00,28.88,28.94,28.87,28.91,9100.0,20.8644,20.9078,20.8572,20.8861,9100.0
2014-10-07 12:30:00,28.92,28.94,28.84,28.87,6600.0,20.8933,20.9078,20.8355,20.8572,6600.0
2014-10-07 13:00:00,28.88,28.96,28.83,28.95,17200.0,20.8644,20.9222,20.8283,20.915,17200.0
2014-10-07 13:30:00,28.95,28.95,28.85,28.86,8800.0,20.915,20.915,20.8427,20.85,8800.0
2014-10-07 14:00:00,28.85,28.88,28.83,28.83,16200.0,20.8427,20.8644,20.8283,20.8283,16200.0
2014-10-07 14:30:00,28.83,28.83,28.75,28.77,14600.0,20.8283,20.8283,20.7705,20.7849,14600.0
2014-10-07 15:00:00,28.76,28.79,28.65,28.69,21200.0,20.7777,20.7994,20.6983,20.7272,21200.0
2014-10-07 15:30:00,28.7,28.71,28.52,28.53,118100.0,20.7344,20.7416,20.6043,20.6116,118100.0
2014-10-08 09:30:00,28.57,28.75,28.55,28.65,12900.0,20.6405,20.7705,20.626,20.6983,12900.0
2014-10-08 10:00:00,28.69,28.74,28.56,28.62,9400.0,20.7272,20.7633,20.6332,20.6766,9400.0
2014-10-08 10:30:00,28.64,28.7,28.49,28.49,18500.0,20.691,20.7344,20.5827,20.5827,18500.0
2014-10-08 11:00:00,28.5,28.62,28.43,28.61,9400.0,20.5899,20.6766,20.5393,20.6694,9400.0
2014-10-08 11:30:00,28.59,28.62,28.45,28.51,34300.0,20.6549,20.6766,20.5538,20.5971,34300.0
2014-10-08 12:00:00,28.51,28.6,28.51,28.54,5600.0,20.5971,20.6621,20.5971,20.6188,5600.0
2014-10-08 12:30:00,28.51,28.58,28.5,28.5,8000.0,20.5971,20.6477,20.5899,20.5899,8000.0
2014-10-08 13:00:00,28.5,28.63,28.5,28.6,22400.0,20.5899,20.6838,20.5899,20.6621,22400.0
2014-10-08 13:30:00,28.6,28.69,28.59,28.68,57400.0,20.6621,20.7272,20.6549,20.7199,57400.0
2014-10-08 14:00:00,28.67,28.84,28.63,28.84,84100.0,20.7127,20.8355,20.6838,20.8355,84100.0
2014-10-08 14:30:00,28.84,29.04,28.83,28.97,39300.0,20.8355,20.98,20.8283,20.9294,39300.0
2014-10-08 15:00:00,28.99,29.11,28.99,29.09,20400.0,20.9439,21.0306,20.9439,21.0161,20400.0
2014-10-08 15:30:00,29.1,29.14,29.04,29.09,112200.0,21.0234,21.0523,20.98,21.0161,112200.0
2014-10-09 09:30:00,29.05,29.05,28.55,28.6,30200.0,20.9872,20.9872,20.626,20.6621,30200.0
2014-10-09 10:00:00,28.58,28.69,28.51,28.58,16300.0,20.6477,20.7272,20.5971,20.6477,16300.0
2014-10-09 10:30:00,28.59,28.67,28.51,28.66,26800.0,20.6549,20.7127,20.5971,20.7055,26800.0
2014-10-09 11:00:00,28.65,28.65,28.56,28.59,32000.0,20.6983,20.6983,20.6332,20.6549,32000.0
2014-10-09 11:30:00,28.59,28.61,28.33,28.41,19200.0,20.6549,20.6694,20.4671,20.5249,19200.0
2014-10-09 12:00:00,28.39,28.43,28.31,28.31,18800.0,20.5104,20.5393,20.4526,20.4526,18800.0
2014-10-09 12:30:00,28.33,28.39,28.32,28.39,10400.0,20.4671,20.5104,20.4598,20.5104,10400.0
2014-10-09 13:00:00,28.38,28.48,28.32,28.48,54100.0,20.5032,20.5754,20.4598,20.5754,54100.0
2014-10-09 13:30:00,28.48,28.57,28.41,28.48,20800.0,20.5754,20.6405,20.5249,20.5754,20800.0
2014-10-09 14:00:00,28.47,28.47,28.31,28.36,30100.0,20.5682,20.5682,20.4526,20.4887,30100.0
2014-10-09 14:30:00,28.33,28.42,28.32,28.39,26700.0,20.4671,20.5321,20.4598,20.5104,26700.0
2014-10-09 15:00:00,28.39,28.43,28.36,28.38,45200.0,20.5104,20.5393,20.4887,20.5032,45200.0
2014-10-09 15:30:00,28.39,28.43,28.31,28.32,185100.0,20.5104,20.5393,20.4526,20.4598,185100.0
2014-10-10 09:30:00,28.2,28.69,28.17,28.63,32900.0,20.3731,20.7272,20.3515,20.6838,32900.0
2014-10-10 10:00:00,28.58,28.61,28.32,28.34,11500.0,20.6477,20.6694,20.4598,20.4743,11500.0
2014-10-10 10:30:00,28.29,28.51,28.28,28.33,27800.0,20.4382,20.5971,20.4309,20.4671,27800.0
2014-10-10 11:00:00,28.34,28.4,28.23,28.38,15500.0,20.4743,20.5176,20.3948,20.5032,15500.0
2014-10-10 11:30:00,28.34,28.4,28.29,28.33,29000.0,20.4743,20.5176,20.4382,20.4671,29000.0
2014-10-10 12:00:00,28.34,28.47,28.34,28.44,40400.0,20.4743,20.5682,20.4743,20.5465,40400.0
2014-10-10 12:30:00,28.48,28.54,28.43,28.49,16700.0,20.5754,20.6188,20.5393,20.5827,16700.0
2014-10-10 13:00:00,28.48,28.51,28.39,28.44,21000.0,20.5754,20.5971,20.5104,20.5465,21000.0
2014-10-10 13:30:00,28.42,28.52,28.42,28.48,14200.0,20.5321,20.6043,20.5321,20.5754,14200.0
2014-10-10 14:00:00,28.49,28.52,28.36,28.41,16400.0,20.5827,20.6043,20.4887,20.5249,16400.0
2014-10-10 14:30:00,28.42,28.42,28.34,28.34,39400.0,20.5321,20.5321,20.4743,20.4743,39400.0
2014-10-10 15:00:00,28.34,28.38,28.32,28.38,37200.0,20.4743,20.5032,20.4598,20.5032,37200.0
2014-10-10 15:30:00,28.39,28.39,28.15,28.15,115100.0,20.5104,20.5104,20.337,20.337,115100.0
2014-10-13 09:30:00,28.2,28.41,28.11,28.37,20900.0,20.3731,20.5249,20.3081,20.496,20900.0
2014-10-13 10:00:00,28.42,28.5,28.36,28.38,33600.0,20.5321,20.5899,20.4887,20.5032,33600.0
2014-10-13 10:30:00,28.36,28.41,28.21,28.34,34200.0,20.4887,20.5249,20.3804,20.4743,34200.0
2014-10-13 11:00:00,28.32,28.34,28.12,28.18,23700.0,20.4598,20.4743,20.3154,20.3587,23700.0
2014-10-13 11:30:00,28.22,28.34,28.16,28.29,18600.0,20.3876,20.4743,20.3443,20.4382,18600.0
2014-10-13 12:00:00,28.3,28.31,28.18,28.28,19000.0,20.4454,20.4526,20.3587,20.4309,19000.0
2014-10-13 12:30:00,28.29,28.47,28.28,28.46,29400.0,20.4382,20.5682,20.4309,20.561,29400.0
2014-10-13 13:00:00,28.48,28.51,28.43,28.48,13600.0,20.5754,20.5971,20.5393,20.5754,13600.0
2014-10-13 13:30:00,28.47,28.5,28.39,28.39,15000.0,20.5682,20.5899,20.5104,20.5104,15000.0
2014-10-13 14:00:00,28.41,28.43,28.34,28.42,14900.0,20.5249,20.5393,20.4743,20.5321,14900.0
2014-10-13 14:30:00,28.42,28.45,28.38,28.38,15400.0,20.5321,20.5538,20.5032,20.5032,15400.0
2014-10-13 15:00:00,28.39,28.41,28.28,28.32,15900.0,20.5104,20.5249,20.4309,20.4598,15900.0
2014-10-13 15:30:00,28.32,28.32,28.15,28.17,133700.0,20.4598,20.4598,20.337,20.3515,133700.0
2014-10-14 09:30:00,28.42,28.75,28.18,28.7,32600.0,20.5321,20.7705,20.3587,20.7344,32600.0
2014-10-14 10:00:00,28.68,28.75,28.5,28.5,23500.0,20.7199,20.7705,20.5899,20.5899,23500.0
2014-10-14 10:30:00,28.54,28.58,28.47,28.51,17900.0,20.6188,20.6477,20.5682,20.5971,17900.0
2014-10-14 11:00:00,28.49,28.63,28.45,28.59,21000.0,20.5827,20.6838,20.5538,20.6549,21000.0
2014-10-14 11:30:00,28.59,28.61,28.56,28.59,33400.0,20.6549,20.6694,20.6332,20.6549,33400.0
2014-10-14 12:00:00,28.6,28.72,28.59,28.67,34200.0,20.6621,20.7488,20.6549,20.7127,34200.0
2014-10-14 12:30:00,28.64,28.68,28.59,28.65,24800.0,20.691,20.7199,20.6549,20.6983,24800.0
2014-10-14 13:00:00,28.64,28.71,28.58,28.58,11400.0,20.691,20.7416,20.6477,20.6477,11400.0
2014-10-14 13:30:00,28.58,28.62,28.5,28.54,24900.0,20.6477,20.6766,20.5899,20.6188,24900.0
2014-10-14 14:00:00,28.54,28.57,28.46,28.49,37900.0,20.6188,20.6405,20.561,20.5827,37900.0
2014-10-14 14:30:00,28.49,28.51,28.41,28.45,20800.0,20.5827,20.5971,20.5249,20.5538,20800.0
2014-10-14 15:00:00,28.46,28.49,28.25,28.3,33900.0,20.561,20.5827,20.4093,20.4454,33900.0
2014-10-14 15:30:00,28.31,28.43,28.27,28.3,175700.0,20.4526,20.5393,20.4237,20.4454,175700.0
2014-10-15 09:30:00,27.84,27.88,27.14,27.81,44500.0,20.1131,20.142,19.6074,20.0914,44500.0
2014-10-15 10:00:00,27.82,28.04,27.74,27.82,36600.0,20.0986,20.2576,20.0408,20.0986,36600.0
2014-10-15 10:30:00,27.78,27.88,27.62,27.66,28000.0,20.0697,20.142,19.9541,19.983,28000.0
2014-10-15 11:00:00,27.68,27.7,27.47,27.48,28600.0,19.9975,20.0119,19.8458,19.853,28600.0
2014-10-15 11:30:00,27.49,27.53,27.32,27.39,36900.0,19.8602,19.8891,19.7374,19.788,36900.0
2014-10-15 12:00:00,27.37,27.41,27.25,27.25,25500.0,19.7735,19.8024,19.6868,19.6868,25500.0
2014-10-15 12:30:00,27.24,27.27,27.16,27.22,30500.0,19.6796,19.7013,19.6218,19.6651,30500.0
2014-10-15 13:00:00,27.2,27.36,27.14,27.17,47800.0,19.6507,19.7663,19.6074,19.629,47800.0
2014-10-15 13:30:00,27.18,27.39,27.16,27.36,28800.0,19.6362,19.788,19.6218,19.7663,28800.0
2014-10-15 14:00:00,27.36,27.44,27.26,27.39,36200.0,19.7663,19.8241,19.694,19.788,36200.0
2014-10-15 14:30:00,27.37,27.65,27.37,27.62,38800.0,19.7735,19.9758,19.7735,19.9541,38800.0
2014-10-15 15:00:00,27.64,27.65,27.41,27.53,96100.0,19.9686,19.9758,19.8024,19.8891,96100.0
2014-10-15 15:30:00,27.55,27.91,27.54,27.65,179700.0,19.9036,20.1636,19.8963,19.9758,179700.0
2014-10-16 09:30:00,26.53,28.15,26.53,27.6,108000.0,19.1667,20.337,19.1667,19.9397,108000.0
2014-10-16 10:00:00,27.62,27.91,27.4,27.63,105200.0,19.9541,20.1636,19.7952,19.9614,105200.0
2014-10-16 10:30:00,27.64,27.91,27.62,27.82,99800.0,19.9686,20.1636,19.9541,20.0986,99800.0
2014-10-16 11:00:00,27.79,28.11,27.76,28.06,42600.0,20.0769,20.3081,20.0553,20.272,42600.0
2014-10-16 11:30:00,28.04,28.09,27.77,27.78,49000.0,20.2576,20.2937,20.0625,20.0697,49000.0
2014-10-16 12:00:00,27.77,27.87,27.66,27.82,43300.0,20.0625,20.1347,19.983,20.0986,43300.0
2014-10-16 12:30:00,27.81,27.96,27.79,27.95,23400.0,20.0914,20.1998,20.0769,20.1925,23400.0
2014-10-16 13:00:00,27.94,28.19,27.94,28.17,38100.0,20.1853,20.3659,20.1853,20.3515,38100.0
2014-10-16 13:30:00,28.18,28.31,28.02,28.04,91700.0,20.3587,20.4526,20.2431,20.2576,91700.0
2014-10-16 14:00:00,28.03,28.29,28.0,28.25,60500.0,20.2503,20.4382,20.2287,20.4093,60500.0
2014-10-16 14:30:00,28.26,28.34,28.18,28.29,46200.0,20.4165,20.4743,20.3587,20.4382,46200.0
2014-10-16 15:00:00,28.28,28.4,28.18,28.38,71300.0,20.4309,20.5176,20.3587,20.5032,71300.0
2014-10-16 15:30:00,28.38,28.57,28.35,28.49,152400.0,20.5032,20.6405,20.4815,20.5827,152400.0
2014-10-17 09:30:00,28.77,28.77,28.46,28.53,44500.0,20.7849,20.7849,20.561,20.6116,44500.0
2014-10-17 10:00:00,28.51,28.72,28.45,28.68,32400.0,20.5971,20.7488,20.5538,20.7199,32400.0
2014-10-17 10:30:00,28.69,28.73,28.54,28.64,25800.0,20.7272,20.756,20.6188,20.691,25800.0
2014-10-17 11:00:00,28.64,28.69,28.6,28.65,29600.0,20.691,20.7272,20.6621,20.6983,29600.0
2014-10-17 11:30:00,28.65,28.77,28.65,28.73,25900.0,20.6983,20.7849,20.6983,20.756,25900.0
2014-10-17 12:00:00,28.74,28.77,28.44,28.49,20800.0,20.7633,20.7849,20.5465,20.5827,20800.0
2014-10-17 12:30:00,28.48,28.6,28.39,28.4,18300.0,20.5754,20.6621,20.5104,20.5176,18300.0
2014-10-17 13:00:00,28.4,28.45,28.33,28.36,20600.0,20.5176,20.5538,20.4671,20.4887,20600.0
2014-10-17 13:30:00,28.36,28.43,28.32,28.4,17300.0,20.4887,20.5393,20.4598,20.5176,17300.0
2014-10-17 14:00:00,28.4,28.43,28.3,28.35,23700.0,20.5176,20.5393,20.4454,20.4815,23700.0
2014-10-17 14:30:00,28.35,28.41,28.33,28.37,12400.0,20.4815,20.5249,20.4671,20.496,12400.0
2014-10-17 15:00:00,28.38,28.41,28.32,28.41,19900.0,20.5032,20.5249,20.4598,20.5249,19900.0
2014-10-17 15:30:00,28.41,28.49,28.36,28.41,98500.0,20.5249,20.5827,20.4887,20.5249,98500.0
2014-10-20 09:30:00,28.28,28.78,28.28,28.68,19400.0,20.4309,20.7922,20.4309,20.7199,19400.0
2014-10-20 10:00:00,28.65,28.72,28.55,28.68,22700.0,20.6983,20.7488,20.626,20.7199,22700.0
2014-10-20 10:30:00,28.69,28.74,28.58,28.59,32200.0,20.7272,20.7633,20.6477,20.6549,32200.0
2014-10-20 11:00:00,28.59,28.64,28.52,28.62,17700.0,20.6549,20.691,20.6043,20.6766,17700.0
2014-10-20 11:30:00,28.61,28.61,28.49,28.55,26900.0,20.6694,20.6694,20.5827,20.626,26900.0
2014-10-20 12:00:00,28.55,28.56,28.44,28.46,9500.0,20.626,20.6332,20.5465,20.561,9500.0
2014-10-20 12:30:00,28.41,28.49,28.39,28.41,9700.0,20.5249,20.5827,20.5104,20.5249,9700.0
2014-10-20 13:00:00,28.41,28.5,28.41,28.5,14700.0,20.5249,20.5899,20.5249,20.5899,14700.0
2014-10-20 13:30:00,28.51,28.53,28.47,28.53,10600.0,20.5971,20.6116,20.5682,20.6116,10600.0
2014-10-20 14:00:00,28.52,28.58,28.45,28.46,10400.0,20.6043,20.6477,20.5538,20.561,10400.0
2014-10-20 14:30:00,28.47,28.5,28.43,28.43,23900.0,20.5682,20.5899,20.5393,20.5393,23900.0
2014-10-20 15:00:00,28.43,28.46,28.42,28.45,32800.0,20.5393,20.561,20.5321,20.5538,32800.0
2014-10-20 15:30:00,28.45,28.52,28.4,28.52,93200.0,20.5538,20.6043,20.5176,20.6043,93200.0
2014-10-21 09:30:00,28.71,28.95,28.69,28.79,21100.0,20.7416,20.915,20.7272,20.7994,21100.0
2014-10-21 10:00:00,28.84,29.03,28.8,29.02,24000.0,20.8355,20.9728,20.8066,20.9656,24000.0
2014-10-21 10:30:00,29.02,29.13,29.01,29.1,13400.0,20.9656,21.045,20.9583,21.0234,13400.0
2014-10-21 11:00:00,29.11,29.23,29.11,29.21,27800.0,21.0306,21.1173,21.0306,21.1028,27800.0
2014-10-21 11:30:00,29.21,29.26,29.14,29.14,22200.0,21.1028,21.1389,21.0523,21.0523,22200.0
2014-10-21 12:00:00,29.13,29.18,29.12,29.13,19300.0,21.045,21.0812,21.0378,21.045,19300.0
2014-10-21 12:30:00,29.13,29.14,29.06,29.07,11300.0,21.045,21.0523,20.9945,21.0017,11300.0
2014-10-21 13:00:00,29.08,29.08,29.0,29.04,13800.0,21.0089,21.0089,20.9511,20.98,13800.0
2014-10-21 13:30:00,29.06,29.13,29.05,29.1,22300.0,20.9945,21.045,20.9872,21.0234,22300.0
2014-10-21 14:00:00,29.09,29.16,29.07,29.12,24400.0,21.0161,21.0667,21.0017,21.0378,24400.0
2014-10-21 14:30:00,29.13,29.16,29.11,29.14,25200.0,21.045,21.0667,21.0306,21.0523,25200.0
2014-10-21 15:00:00,29.15,29.26,29.14,29.26,38800.0,21.0595,21.1389,21.0523,21.1389,38800.0
2014-10-21 15:30:00,29.24,29.24,29.1,29.16,120300.0,21.1245,21.1245,21.0234,21.0667,120300.0
2014-10-22 09:30:00,29.23,29.3,29.03,29.17,12400.0,21.1173,21.1678,20.9728,21.0739,12400.0
2014-10-22 10:00:00,29.17,29.36,29.14,29.32,16300.0,21.0739,21.2112,21.0523,21.1823,16300.0
2014-10-22 10:30:00,29.33,29.4,29.3,29.37,16700.0,21.1895,21.2401,21.1678,21.2184,16700.0
2014-10-22 11:00:00,29.37,29.54,29.37,29.51,9400.0,21.2184,21.3412,21.2184,21.3196,9400.0
2014-10-22 11:30:00,29.51,29.55,29.51,29.53,8800.0,21.3196,21.3485,21.3196,21.334,8800.0
2014-10-22 12:00:00,29.53,29.53,29.38,29.41,10600.0,21.334,21.334,21.2256,21.2473,10600.0
2014-10-22 12:30:00,29.42,29.44,29.34,29.41,28600.0,21.2545,21.269,21.1967,21.2473,28600.0
2014-10-22 13:00:00,29.42,29.46,29.34,29.34,29900.0,21.2545,21.2834,21.1967,21.1967,29900.0
2014-10-22 13:30:00,29.35,29.4,29.31,29.38,36500.0,21.204,21.2401,21.1751,21.2256,36500.0
2014-10-22 14:00:00,29.38,29.38,29.26,29.26,31800.0,21.2256,21.2256,21.1389,21.1389,31800.0
2014-10-22 14:30:00,29.26,29.28,29.21,29.26,15900.0,21.1389,21.1534,21.1028,21.1389,15900.0
2014-10-22 15:00:00,29.26,29.26,29.2,29.22,19600.0,21.1389,21.1389,21.0956,21.1101,19600.0
2014-10-22 15:30:00,29.22,29.23,29.05,29.06,140700.0,21.1101,21.1173,20.9872,20.9945,140700.0
2014-10-23 09:30:00,29.41,29.45,29.2,29.3,23500.0,21.2473,21.2762,21.0956,21.1678,23500.0
2014-10-23 10:00:00,29.3,29.48,29.26,29.39,18600.0,21.1678,21.2979,21.1389,21.2329,18600.0
2014-10-23 10:30:00,29.39,29.55,29.36,29.55,22100.0,21.2329,21.3485,21.2112,21.3485,22100.0
2014-10-23 11:00:00,29.56,29.64,29.51,29.53,19100.0,21.3557,21.4135,21.3196,21.334,19100.0
2014-10-23 11:30:00,29.53,29.56,29.46,29.51,14000.0,21.334,21.3557,21.2834,21.3196,14000.0
2014-10-23 12:00:00,29.51,29.53,29.39,29.42,22600.0,21.3196,21.334,21.2329,21.2545,22600.0
2014-10-23 12:30:00,29.42,29.42,29.29,29.31,13100.0,21.2545,21.2545,21.1606,21.1751,13100.0
2014-10-23 13:00:00,29.32,29.38,29.3,29.35,23900.0,21.1823,21.2256,21.1678,21.204,23900.0
2014-10-23 13:30:00,29.34,29.39,29.29,29.3,29200.0,21.1967,21.2329,21.1606,21.1678,29200.0
2014-10-23 14:00:00,29.3,29.35,29.29,29.32,42900.0,21.1678,21.204,21.1606,21.1823,42900.0
2014-10-23 14:30:00,29.32,29.32,29.12,29.17,65000.0,21.1823,21.1823,21.0378,21.0739,65000.0
2014-10-23 15:00:00,29.17,29.17,29.02,29.03,89600.0,21.0739,21.0739,20.9656,20.9728,89600.0
2014-10-23 15:30:00,29.04,29.1,28.95,29.01,225500.0,20.98,21.0234,20.915,20.9583,225500.0
2014-10-24 09:30:00,29.08,29.29,29.0,29.05,34000.0,21.0089,21.1606,20.9511,20.9872,34000.0
2014-10-24 10:00:00,29.05,29.15,28.98,29.03,19200.0,20.9872,21.0595,20.9367,20.9728,19200.0
2014-10-24 10:30:00,29.06,29.14,29.05,29.13,17800.0,20.9945,21.0523,20.9872,21.045,17800.0
2014-10-24 11:00:00,29.14,29.15,29.08,29.1,12600.0,21.0523,21.0595,21.0089,21.0234,12600.0
2014-10-24 11:30:00,29.12,29.12,29.05,29.11,11800.0,21.0378,21.0378,20.9872,21.0306,11800.0
2014-10-24 12:00:00,29.12,29.2,29.11,29.15,9700.0,21.0378,21.0956,21.0306,21.0595,9700.0
2014-10-24 12:30:00,29.15,29.21,29.14,29.21,8600.0,21.0595,21.1028,21.0523,21.1028,8600.0
2014-10-24 13:00:00,29.21,29.21,29.14,29.15,6300.0,21.1028,21.1028,21.0523,21.0595,6300.0
2014-10-24 13:30:00,29.15,29.21,29.15,29.17,10100.0,21.0595,21.1028,21.0595,21.0739,10100.0
2014-10-24 14:00:00,29.18,29.21,29.17,29.2,11600.0,21.0812,21.1028,21.0739,21.0956,11600.0
2014-10-24 14:30:00,29.2,29.27,29.19,29.27,18500.0,21.0956,21.1462,21.0884,21.1462,18500.0
2014-10-24 15:00:00,29.26,29.3,29.24,29.26,22900.0,21.1389,21.1678,21.1245,21.1389,22900.0
2014-10-24 15:30:00,29.26,29.33,29.26,29.31,75700.0,21.1389,21.1895,21.1389,21.1751,75700.0
2014-10-27 09:30:00,29.12,29.19,29.01,29.07,13000.0,21.0378,21.0884,20.9583,21.0017,13000.0
2014-10-27 10:00:00,29.04,29.17,28.99,29.14,10700.0,20.98,21.0739,20.9439,21.0523,10700.0
2014-10-27 10:30:00,29.12,29.17,29.05,29.16,8700.0,21.0378,21.0739,20.9872,21.0667,8700.0
2014-10-27 11:00:00,29.16,29.24,29.14,29.19,10900.0,21.0667,21.1245,21.0523,21.0884,10900.0
2014-10-27 11:30:00,29.19,29.19,29.14,29.15,5100.0,21.0884,21.0884,21.0523,21.0595,5100.0
2014-10-27 12:00:00,29.15,29.25,29.15,29.22,16600.0,21.0595,21.1317,21.0595,21.1101,16600.0
2014-10-27 12:30:00,29.21,29.29,29.2,29.27,8100.0,21.1028,21.1606,21.0956,21.1462,8100.0
2014-10-27 13:00:00,29.28,29.38,29.28,29.35,8300.0,21.1534,21.2256,21.1534,21.204,8300.0
2014-10-27 13:30:00,29.35,29.37,29.3,29.37,14800.0,21.204,21.2184,21.1678,21.2184,14800.0
2014-10-27 14:00:00,29.36,29.4,29.36,29.38,13400.0,21.2112,21.2401,21.2112,21.2256,13400.0
2014-10-27 14:30:00,29.38,29.39,29.36,29.37,13800.0,21.2256,21.2329,21.2112,21.2184,13800.0
2014-10-27 15:00:00,29.37,29.41,29.37,29.4,12000.0,21.2184,21.2473,21.2184,21.2401,12000.0
2014-10-27 15:30:00,29.4,29.52,29.39,29.49,72000.0,21.2401,21.3268,21.2329,21.3051,72000.0
2014-10-28 09:30:00,29.61,29.85,29.61,29.82,16500.0,21.3918,21.5652,21.3918,21.5435,16500.0
2014-10-28 10:00:00,29.83,29.99,29.5,29.64,73500.0,21.5507,21.6663,21.3123,21.4135,73500.0
2014-10-28 10:30:00,29.65,29.7,29.62,29.7,12300.0,21.4207,21.4568,21.399,21.4568,12300.0
2014-10-28 11:00:00,29.71,29.96,29.71,29.96,23500.0,21.4641,21.6447,21.4641,21.6447,23500.0
2014-10-28 11:30:00,29.96,30.0,29.88,29.89,9100.0,21.6447,21.6736,21.5869,21.5941,9100.0
2014-10-28 12:00:00,29.89,29.94,29.85,29.92,19400.0,21.5941,21.6302,21.5652,21.6158,19400.0
2014-10-28 12:30:00,29.92,29.95,29.88,29.95,14500.0,21.6158,21.6374,21.5869,21.6374,14500.0
2014-10-28 13:00:00,29.95,30.04,29.94,30.01,13000.0,21.6374,21.7025,21.6302,21.6808,13000.0
2014-10-28 13:30:00,30.01,30.12,30.0,30.02,20900.0,21.6808,21.7603,21.6736,21.688,20900.0
2014-10-28 14:00:00,30.02,30.07,30.01,30.03,13000.0,21.688,21.7241,21.6808,21.6952,13000.0
2014-10-28 14:30:00,30.03,30.15,30.02,30.14,37700.0,21.6952,21.7819,21.688,21.7747,37700.0
2014-10-28 15:00:00,30.14,30.3,30.14,30.29,40200.0,21.7747,21.8903,21.7747,21.8831,40200.0
2014-10-28 15:30:00,30.29,30.35,30.25,30.34,78300.0,21.8831,21.9264,21.8542,21.9192,78300.0
2014-10-29 09:30:00,30.29,30.42,29.84,30.36,20500.0,21.8831,21.977,21.558,21.9336,20500.0
2014-10-29 10:00:00,30.36,30.36,30.11,30.16,13300.0,21.9336,21.9336,21.753,21.7892,13300.0
2014-10-29 10:30:00,30.15,30.2,30.05,30.08,12000.0,21.7819,21.8181,21.7097,21.7314,12000.0
2014-10-29 11:00:00,30.1,30.21,30.1,30.17,11300.0,21.7458,21.8253,21.7458,21.7964,11300.0
2014-10-29 11:30:00,30.17,30.2,30.15,30.2,10900.0,21.7964,21.8181,21.7819,21.8181,10900.0
2014-10-29 12:00:00,30.2,30.2,30.16,30.16,7400.0,21.8181,21.8181,21.7892,21.7892,7400.0
2014-10-29 12:30:00,30.16,30.24,30.13,30.21,10200.0,21.7892,21.847,21.7675,21.8253,10200.0
2014-10-29 13:00:00,30.2,30.28,30.19,30.24,12500.0,21.8181,21.8758,21.8108,21.847,12500.0
2014-10-29 13:30:00,30.23,30.27,30.18,30.26,10000.0,21.8397,21.8686,21.8036,21.8614,10000.0
2014-10-29 14:00:00,30.25,30.57,30.21,30.56,34300.0,21.8542,22.0854,21.8253,22.0781,34300.0
2014-10-29 14:30:00,30.57,30.59,30.42,30.53,26100.0,22.0854,22.0998,21.977,22.0565,26100.0
2014-10-29 15:00:00,30.5,30.55,30.41,30.53,32000.0,22.0348,22.0709,21.9698,22.0565,32000.0
2014-10-29 15:30:00,30.53,30.64,30.51,30.57,101900.0,22.0565,22.1359,22.042,22.0854,101900.0
2014-10-30 09:30:00,30.4,30.62,30.17,30.48,15800.0,21.9625,22.1215,21.7964,22.0203,15800.0
2014-10-30 10:00:00,30.46,30.46,30.26,30.34,27600.0,22.0059,22.0059,21.8614,21.9192,27600.0
2014-10-30 10:30:00,30.34,30.4,30.26,30.36,12200.0,21.9192,21.9625,21.8614,21.9336,12200.0
2014-10-30 11:00:00,30.41,30.48,30.38,30.38,9600.0,21.9698,22.0203,21.9481,21.9481,9600.0
2014-10-30 11:30:00,30.4,30.44,30.36,30.43,5300.0,21.9625,21.9914,21.9336,21.9842,5300.0
2014-10-30 12:00:00,30.42,30.47,30.37,30.47,16700.0,21.977,22.0131,21.9409,22.0131,16700.0
2014-10-30 12:30:00,30.46,30.57,30.46,30.52,13000.0,22.0059,22.0854,22.0059,22.0492,13000.0
2014-10-30 13:00:00,30.53,30.71,30.52,30.55,17300.0,22.0565,22.1865,22.0492,22.0709,17300.0
2014-10-30 13:30:00,30.66,30.73,30.6,30.7,6800.0,22.1504,22.201,22.107,22.1793,6800.0
2014-10-30 14:00:00,30.69,30.89,30.68,30.76,23800.0,22.1721,22.3165,22.1648,22.2226,23800.0
2014-10-30 14:30:00,30.76,30.76,30.57,30.59,10400.0,22.2226,22.2226,22.0854,22.0998,10400.0
2014-10-30 15:00:00,30.61,30.68,30.56,30.56,15600.0,22.1143,22.1648,22.0781,22.0781,15600.0
2014-10-30 15:30:00,30.56,30.73,30.55,30.72,79000.0,22.0781,22.201,22.0709,22.1937,79000.0
2014-10-31 09:30:00,31.25,31.25,30.85,30.98,28600.0,22.5766,22.5766,22.2876,22.3816,28600.0
2014-10-31 10:00:00,31.02,31.2,30.96,31.17,17400.0,22.4105,22.5405,22.3671,22.5188,17400.0
2014-10-31 10:30:00,31.17,31.31,31.13,31.26,23500.0,22.5188,22.62,22.4899,22.5839,23500.0
2014-10-31 11:00:00,31.26,31.35,31.24,31.33,32700.0,22.5839,22.6489,22.5694,22.6344,32700.0
2014-10-31 11:30:00,31.34,31.38,31.32,31.33,11600.0,22.6416,22.6705,22.6272,22.6344,11600.0
2014-10-31 12:00:00,31.34,31.37,31.29,31.31,22200.0,22.6416,22.6633,22.6055,22.62,22200.0
2014-10-31 12:30:00,31.31,31.35,31.22,31.27,24900.0,22.62,22.6489,22.555,22.5911,24900.0
2014-10-31 13:00:00,31.28,31.34,31.23,31.26,16100.0,22.5983,22.6416,22.5622,22.5839,16100.0
2014-10-31 13:30:00,31.28,31.31,31.25,31.29,15700.0,22.5983,22.62,22.5766,22.6055,15700.0
2014-10-31 14:00:00,31.31,31.34,31.27,31.32,23600.0,22.62,22.6416,22.5911,22.6272,23600.0
2014-10-31 14:30:00,31.32,31.33,31.26,31.32,26700.0,22.6272,22.6344,22.5839,22.6272,26700.0
2014-10-31 15:00:00,31.3,31.32,31.26,31.31,39800.0,22.6128,22.6272,22.5839,22.62,39800.0
2014-10-31 15:30:00,31.3,31.37,31.3,31.34,120900.0,22.6128,22.6633,22.6128,22.6416,120900.0
2014-11-03 09:30:00,31.38,31.54,31.29,31.53,116000.0,22.6705,22.7861,22.6055,22.7789,116000.0
2014-11-03 10:00:00,31.54,31.64,31.49,31.63,61700.0,22.7861,22.8584,22.75,22.8512,61700.0
2014-11-03 10:30:00,31.62,31.71,31.56,31.7,29300.0,22.8439,22.909,22.8006,22.9017,29300.0
2014-11-03 11:00:00,31.7,31.78,31.62,31.63,22400.0,22.9017,22.9595,22.8439,22.8512,22400.0
2014-11-03 11:30:00,31.63,31.71,31.57,31.64,32300.0,22.8512,22.909,22.8078,22.8584,32300.0
2014-11-03 12:00:00,31.63,31.63,31.53,31.57,19100.0,22.8512,22.8512,22.7789,22.8078,19100.0
2014-11-03 12:30:00,31.57,31.62,31.55,31.59,11600.0,22.8078,22.8439,22.7934,22.8223,11600.0
2014-11-03 13:00:00,31.58,31.64,31.54,31.63,41000.0,22.815,22.8584,22.7861,22.8512,41000.0
2014-11-03 13:30:00,31.63,31.63,31.52,31.58,11100.0,22.8512,22.8512,22.7717,22.815,11100.0
2014-11-03 14:00:00,31.56,31.56,31.51,31.52,18600.0,22.8006,22.8006,22.7645,22.7717,18600.0
2014-11-03 14:30:00,31.52,31.52,31.4,31.41,54000.0,22.7717,22.7717,22.685,22.6922,54000.0
2014-11-03 15:00:00,31.41,31.43,31.34,31.34,56300.0,22.6922,22.7067,22.6416,22.6416,56300.0
2014-11-03 15:30:00,31.35,31.51,31.32,31.51,108200.0,22.6489,22.7645,22.6272,22.7645,108200.0
2014-11-04 09:30:00,31.51,31.55,31.24,31.3,76700.0,22.7645,22.7934,22.5694,22.6128,76700.0
2014-11-04 10:00:00,31.34,31.34,31.23,31.25,31900.0,22.6416,22.6416,22.5622,22.5766,31900.0
2014-11-04 10:30:00,31.23,31.31,31.18,31.27,40800.0,22.5622,22.62,22.5261,22.5911,40800.0
2014-11-04 11:00:00,31.27,31.33,31.22,31.32,53800.0,22.5911,22.6344,22.555,22.6272,53800.0
2014-11-04 11:30:00,31.32,31.32,31.25,31.25,44200.0,22.6272,22.6272,22.5766,22.5766,44200.0
2014-11-04 12:00:00,31.27,31.4,31.27,31.39,16300.0,22.5911,22.685,22.5911,22.6778,16300.0
2014-11-04 12:30:00,31.39,31.44,31.39,31.42,21600.0,22.6778,22.7139,22.6778,22.6994,21600.0
2014-11-04 13:00:00,31.43,31.43,31.36,31.38,17000.0,22.7067,22.7067,22.6561,22.6705,17000.0
2014-11-04 13:30:00,31.37,31.46,31.31,31.45,22200.0,22.6633,22.7283,22.62,22.7211,22200.0
2014-11-04 14:00:00,31.46,31.49,31.44,31.44,16500.0,22.7283,22.75,22.7139,22.7139,16500.0
2014-11-04 14:30:00,31.45,31.47,31.41,31.46,40800.0,22.7211,22.7356,22.6922,22.7283,40800.0
2014-11-04 15:00:00,31.46,31.47,31.44,31.45,37300.0,22.7283,22.7356,22.7139,22.7211,37300.0
2014-11-04 15:30:00,31.46,31.56,31.46,31.51,83500.0,22.7283,22.8006,22.7283,22.7645,83500.0
2014-11-05 09:30:00,31.68,31.84,31.5,31.74,15600.0,22.8873,23.0029,22.7572,22.9306,15600.0
2014-11-05 10:00:00,31.77,31.85,31.7,31.73,35900.0,22.9523,23.0101,22.9017,22.9234,35900.0
2014-11-05 10:30:00,31.74,31.75,31.55,31.66,31400.0,22.9306,22.9379,22.7934,22.8728,31400.0
2014-11-05 11:00:00,31.67,31.75,31.65,31.69,17600.0,22.8801,22.9379,22.8656,22.8945,17600.0
2014-11-05 11:30:00,31.7,31.7,31.59,31.64,25900.0,22.9017,22.9017,22.8223,22.8584,25900.0
2014-11-05 12:00:00,31.66,31.77,31.64,31.75,17100.0,22.8728,22.9523,22.8584,22.9379,17100.0
2014-11-05 12:30:00,31.74,31.75,31.66,31.71,13100.0,22.9306,22.9379,22.8728,22.909,13100.0
2014-11-05 13:00:00,31.71,31.73,31.65,31.65,12600.0,22.909,22.9234,22.8656,22.8656,12600.0
2014-11-05 13:30:00,31.66,31.66,31.5,31.52,15700.0,22.8728,22.8728,22.7572,22.7717,15700.0
2014-11-05 14:00:00,31.53,31.63,31.52,31.62,28500.0,22.7789,22.8512,22.7717,22.8439,28500.0
2014-11-05 14:30:00,31.62,31.7,31.61,31.7,13600.0,22.8439,22.9017,22.8367,22.9017,13600.0
2014-11-05 15:00:00,31.7,31.71,31.61,31.65,31700.0,22.9017,22.909,22.8367,22.8656,31700.0
2014-11-05 15:30:00,31.64,31.7,31.63,31.7,61000.0,22.8584,22.9017,22.8512,22.9017,61000.0
2014-11-06 09:30:00,31.5,31.69,31.25,31.3,48000.0,22.9016,23.0398,22.7199,22.7562,48000.0
2014-11-06 10:00:00,31.29,31.47,31.29,31.43,23700.0,22.749,22.8798,22.749,22.8507,23700.0
2014-11-06 10:30:00,31.4,31.47,31.39,31.43,18300.0,22.8289,22.8798,22.8217,22.8507,18300.0
2014-11-06 11:00:00,31.42,31.53,31.42,31.49,9300.0,22.8435,22.9235,22.8435,22.8944,9300.0
2014-11-06 11:30:00,31.49,31.52,31.46,31.46,5400.0,22.8944,22.9162,22.8726,22.8726,5400.0
2014-11-06 12:00:00,31.48,31.55,31.45,31.54,9900.0,22.8871,22.938,22.8653,22.9307,9900.0
2014-11-06 12:30:00,31.53,31.55,31.49,31.5,29600.0,22.9235,22.938,22.8944,22.9016,29600.0
2014-11-06 13:00:00,31.5,31.55,31.49,31.54,16800.0,22.9016,22.938,22.8944,22.9307,16800.0
2014-11-06 13:30:00,31.55,31.55,31.5,31.52,10400.0,22.938,22.938,22.9016,22.9162,10400.0
2014-11-06 14:00:00,31.52,31.52,31.41,31.41,45300.0,22.9162,22.9162,22.8362,22.8362,45300.0
2014-11-06 14:30:00,31.41,31.46,31.39,31.45,14300.0,22.8362,22.8726,22.8217,22.8653,14300.0
2014-11-06 15:00:00,31.45,31.47,31.39,31.46,21200.0,22.8653,22.8798,22.8217,22.8726,21200.0
2014-11-06 15:30:00,31.46,31.54,31.43,31.52,121400.0,22.8726,22.9307,22.8507,22.9162,121400.0
2014-11-07 09:30:00,31.45,31.56,31.35,31.54,19300.0,22.8653,22.9453,22.7926,22.9307,19300.0
2014-11-07 10:00:00,31.52,31.66,31.49,31.57,190300.0,22.9162,23.018,22.8944,22.9525,190300.0
2014-11-07 10:30:00,31.56,31.63,31.5,31.55,16200.0,22.9453,22.9962,22.9016,22.938,16200.0
2014-11-07 11:00:00,31.55,31.71,31.55,31.71,62500.0,22.938,23.0543,22.938,23.0543,62500.0
2014-11-07 11:30:00,31.72,31.81,31.71,31.8,177600.0,23.0616,23.127,23.0543,23.1198,177600.0
2014-11-07 12:00:00,31.8,31.81,31.76,31.8,32500.0,23.1198,23.127,23.0907,23.1198,32500.0
2014-11-07 12:30:00,31.8,31.8,31.76,31.77,8400.0,23.1198,23.1198,23.0907,23.0979,8400.0
2014-11-07 13:00:00,31.77,31.81,31.77,31.8,9100.0,23.0979,23.127,23.0979,23.1198,9100.0
2014-11-07 13:30:00,31.81,31.82,31.79,31.8,16200.0,23.127,23.1343,23.1125,23.1198,16200.0
2014-11-07 14:00:00,31.8,31.81,31.78,31.8,31700.0,23.1198,23.127,23.1052,23.1198,31700.0
2014-11-07 14:30:00,31.79,31.83,31.78,31.8,22100.0,23.1125,23.1416,23.1052,23.1198,22100.0
2014-11-07 15:00:00,31.8,31.81,31.77,31.78,28700.0,23.1198,23.127,23.0979,23.1052,28700.0
2014-11-07 15:30:00,31.78,31.88,31.74,31.87,92300.0,23.1052,23.1779,23.0761,23.1706,92300.0
2014-11-10 09:30:00,31.81,32.0,31.8,32.0,9600.0,23.127,23.2652,23.1198,23.2652,9600.0
2014-11-10 10:00:00,32.0,32.07,31.94,31.99,23700.0,23.2652,23.3161,23.2215,23.2579,23700.0
2014-11-10 10:30:00,31.98,32.15,31.98,32.13,15800.0,23.2506,23.3742,23.2506,23.3597,15800.0
2014-11-10 11:00:00,32.14,32.16,32.09,32.1,23800.0,23.3669,23.3815,23.3306,23.3379,23800.0
2014-11-10 11:30:00,32.1,32.11,32.01,32.02,7600.0,23.3379,23.3451,23.2724,23.2797,7600.0
2014-11-10 12:00:00,32.0,32.01,31.97,31.98,48900.0,23.2652,23.2724,23.2433,23.2506,48900.0
2014-11-10 12:30:00,31.98,31.99,31.95,31.99,51100.0,23.2506,23.2579,23.2288,23.2579,51100.0
2014-11-10 13:00:00,31.99,32.0,31.95,31.97,23800.0,23.2579,23.2652,23.2288,23.2433,23800.0
2014-11-10 13:30:00,31.97,31.99,31.96,31.99,10400.0,23.2433,23.2579,23.2361,23.2579,10400.0
2014-11-10 14:00:00,31.98,32.01,31.95,31.95,15400.0,23.2506,23.2724,23.2288,23.2288,15400.0
2014-11-10 14:30:00,31.95,32.02,31.92,32.01,21300.0,23.2288,23.2797,23.207,23.2724,21300.0
2014-11-10 15:00:00,32.0,32.03,31.99,32.01,19400.0,23.2652,23.287,23.2579,23.2724,19400.0
2014-11-10 15:30:00,32.01,32.09,32.0,32.09,78700.0,23.2724,23.3306,23.2652,23.3306,78700.0
2014-11-11 09:30:00,32.13,32.19,32.1,32.16,7600.0,23.3597,23.4033,23.3379,23.3815,7600.0
2014-11-11 10:00:00,32.19,32.19,32.07,32.11,20300.0,23.4033,23.4033,23.3161,23.3451,20300.0
2014-11-11 10:30:00,32.11,32.13,32.09,32.11,36000.0,23.3451,23.3597,23.3306,23.3451,36000.0
2014-11-11 11:00:00,32.11,32.11,32.06,32.06,10700.0,23.3451,23.3451,23.3088,23.3088,10700.0
2014-11-11 11:30:00,32.06,32.08,32.05,32.06,5500.0,23.3088,23.3233,23.3015,23.3088,5500.0
2014-11-11 12:00:00,32.04,32.06,31.94,31.95,6800.0,23.2942,23.3088,23.2215,23.2288,6800.0
2014-11-11 12:30:00,31.96,31.97,31.91,31.92,5100.0,23.2361,23.2433,23.1997,23.207,5100.0
2014-11-11 13:00:00,31.91,31.92,31.84,31.87,17700.0,23.1997,23.207,23.1488,23.1706,17700.0
2014-11-11 13:30:00,31.87,31.88,31.85,31.88,5100.0,23.1706,23.1779,23.1561,23.1779,5100.0
2014-11-11 14:00:00,31.88,31.88,31.85,31.86,10600.0,23.1779,23.1779,23.1561,23.1634,10600.0
2014-11-11 14:30:00,31.86,31.9,31.86,31.88,12800.0,23.1634,23.1925,23.1634,23.1779,12800.0
2014-11-11 15:00:00,31.88,31.9,31.87,31.89,19900.0,23.1779,23.1925,23.1706,23.1852,19900.0
2014-11-11 15:30:00,31.9,31.95,31.89,31.9,96500.0,23.1925,23.2288,23.1852,23.1925,96500.0
2014-11-12 09:30:00,31.78,32.17,31.76,32.03,25100.0,23.1052,23.3888,23.0907,23.287,25100.0
2014-11-12 10:00:00,32.07,32.19,32.07,32.14,18500.0,23.3161,23.4033,23.3161,23.3669,18500.0
2014-11-12 10:30:00,32.12,32.15,32.05,32.06,10000.0,23.3524,23.3742,23.3015,23.3088,10000.0
2014-11-12 11:00:00,32.05,32.15,32.04,32.13,40300.0,23.3015,23.3742,23.2942,23.3597,40300.0
2014-11-12 11:30:00,32.12,32.26,32.12,32.26,25700.0,23.3524,23.4542,23.3524,23.4542,25700.0
2014-11-12 12:00:00,32.24,32.33,32.24,32.32,12500.0,23.4396,23.5051,23.4396,23.4978,12500.0
2014-11-12 12:30:00,32.31,32.39,32.3,32.38,33300.0,23.4905,23.5487,23.4833,23.5414,33300.0
2014-11-12 13:00:00,32.38,32.47,32.35,32.35,50800.0,23.5414,23.6069,23.5196,23.5196,50800.0
2014-11-12 13:30:00,32.36,32.39,32.35,32.37,11300.0,23.5269,23.5487,23.5196,23.5342,11300.0
2014-11-12 14:00:00,32.37,32.39,32.33,32.37,18400.0,23.5342,23.5487,23.5051,23.5342,18400.0
2014-11-12 14:30:00,32.37,32.37,32.24,32.24,26100.0,23.5342,23.5342,23.4396,23.4396,26100.0
2014-11-12 15:00:00,32.24,32.28,32.23,32.28,33100.0,23.4396,23.4687,23.4324,23.4687,33100.0
2014-11-12 15:30:00,32.29,32.4,32.27,32.32,96900.0,23.476,23.556,23.4615,23.4978,96900.0
2014-11-13 09:30:00,32.32,32.4,32.18,32.18,18700.0,23.4978,23.556,23.396,23.396,18700.0
2014-11-13 10:00:00,32.19,32.26,32.18,32.26,8700.0,23.4033,23.4542,23.396,23.4542,8700.0
2014-11-13 10:30:00,32.27,32.27,32.08,32.09,11800.0,23.4615,23.4615,23.3233,23.3306,11800.0
2014-11-13 11:00:00,32.08,32.08,31.97,32.0,12700.0,23.3233,23.3233,23.2433,23.2652,12700.0
2014-11-13 11:30:00,31.98,32.04,31.9,32.01,14400.0,23.2506,23.2942,23.1925,23.2724,14400.0
2014-11-13 12:00:00,32.02,32.07,31.98,32.07,5900.0,23.2797,23.3161,23.2506,23.3161,5900.0
2014-11-13 12:30:00,32.08,32.09,31.96,32.02,15800.0,23.3233,23.3306,23.2361,23.2797,15800.0
2014-11-13 13:00:00,32.02,32.02,31.93,31.97,18500.0,23.2797,23.2797,23.2143,23.2433,18500.0
2014-11-13 13:30:00,31.95,32.03,31.94,32.01,13600.0,23.2288,23.287,23.2215,23.2724,13600.0
2014-11-13 14:00:00,32.0,32.02,31.94,31.98,10000.0,23.2652,23.2797,23.2215,23.2506,10000.0
2014-11-13 14:30:00,31.99,32.03,31.97,31.97,11200.0,23.2579,23.287,23.2433,23.2433,11200.0
2014-11-13 15:00:00,31.96,32.03,31.94,31.94,17600.0,23.2361,23.287,23.2215,23.2215,17600.0
2014-11-13 15:30:00,31.94,32.0,31.92,31.97,45700.0,23.2215,23.2652,23.207,23.2433,45700.0
2014-11-14 09:30:00,31.93,32.02,31.72,31.91,37400.0,23.2143,23.2797,23.0616,23.1997,37400.0
2014-11-14 10:00:00,31.99,32.13,31.91,32.07,27400.0,23.2579,23.3597,23.1997,23.3161,27400.0
2014-11-14 10:30:00,32.08,32.12,32.01,32.09,9500.0,23.3233,23.3524,23.2724,23.3306,9500.0
2014-11-14 11:00:00,32.1,32.11,32.04,32.06,11900.0,23.3379,23.3451,23.2942,23.3088,11900.0
2014-11-14 11:30:00,32.06,32.06,31.99,32.03,12100.0,23.3088,23.3088,23.2579,23.287,12100.0
2014-11-14 12:00:00,32.03,32.03,31.98,31.98,6700.0,23.287,23.287,23.2506,23.2506,6700.0
2014-11-14 12:30:00,31.99,32.01,31.97,31.99,8300.0,23.2579,23.2724,23.2433,23.2579,8300.0
2014-11-14 13:00:00,31.99,31.99,31.89,31.89,17900.0,23.2579,23.2579,23.1852,23.1852,17900.0
2014-11-14 13:30:00,31.9,31.96,31.89,31.94,32400.0,23.1925,23.2361,23.1852,23.2215,32400.0
2014-11-14 14:00:00,31.94,31.96,31.94,31.96,18100.0,23.2215,23.2361,23.2215,23.2361,18100.0
2014-11-14 14:30:00,31.96,31.98,31.94,31.96,48500.0,23.2361,23.2506,23.2215,23.2361,48500.0
2014-11-14 15:00:00,31.96,31.98,31.95,31.96,41800.0,23.2361,23.2506,23.2288,23.2361,41800.0
2014-11-14 15:30:00,31.96,32.01,31.96,32.01,98500.0,23.2361,23.2724,23.2361,23.2724,98500.0
2014-11-17 09:30:00,31.89,32.06,31.7,31.74,11200.0,23.1852,23.3088,23.047,23.0761,11200.0
2014-11-17 10:00:00,31.74,31.8,31.61,31.75,24200.0,23.0761,23.1198,22.9816,23.0834,24200.0
2014-11-17 10:30:00,31.75,31.8,31.75,31.79,15000.0,23.0834,23.1198,23.0834,23.1125,15000.0
2014-11-17 11:00:00,31.78,31.82,31.75,31.78,34700.0,23.1052,23.1343,23.0834,23.1052,34700.0
2014-11-17 11:30:00,31.79,31.79,31.74,31.75,33000.0,23.1125,23.1125,23.0761,23.0834,33000.0
2014-11-17 12:00:00,31.76,31.79,31.75,31.77,4600.0,23.0907,23.1125,23.0834,23.0979,4600.0
2014-11-17 12:30:00,31.77,31.83,31.76,31.81,6800.0,23.0979,23.1416,23.0907,23.127,6800.0
2014-11-17 13:00:00,31.79,31.83,31.77,31.8,6400.0,23.1125,23.1416,23.0979,23.1198,6400.0
2014-11-17 13:30:00,31.81,31.81,31.73,31.76,6000.0,23.127,23.127,23.0689,23.0907,6000.0
2014-11-17 14:00:00,31.76,31.76,31.72,31.73,7700.0,23.0907,23.0907,23.0616,23.0689,7700.0
2014-11-17 14:30:00,31.73,31.74,31.67,31.68,9100.0,23.0689,23.0761,23.0252,23.0325,9100.0
2014-11-17 15:00:00,31.67,31.7,31.66,31.7,15700.0,23.0252,23.047,23.018,23.047,15700.0
2014-11-17 15:30:00,31.7,31.76,31.69,31.73,47000.0,23.047,23.0907,23.0398,23.0689,47000.0
2014-11-18 09:30:00,31.73,31.99,31.72,31.94,17000.0,23.0689,23.2579,23.0616,23.2215,17000.0
2014-11-18 10:00:00,31.94,32.03,31.9,31.93,14900.0,23.2215,23.287,23.1925,23.2143,14900.0
2014-11-18 10:30:00,31.94,31.94,31.87,31.9,8700.0,23.2215,23.2215,23.1706,23.1925,8700.0
2014-11-18 11:00:00,31.9,31.92,31.87,31.9,7400.0,23.1925,23.207,23.1706,23.1925,7400.0
2014-11-18 11:30:00,31.9,31.99,31.89,31.97,27800.0,23.1925,23.2579,23.1852,23.2433,27800.0
2014-11-18 12:00:00,31.96,32.01,31.95,32.0,13200.0,23.2361,23.2724,23.2288,23.2652,13200.0
2014-11-18 12:30:00,32.0,32.03,31.99,32.02,7700.0,23.2652,23.287,23.2579,23.2797,7700.0
2014-11-18 13:00:00,32.02,32.02,31.98,31.98,10100.0,23.2797,23.2797,23.2506,23.2506,10100.0
2014-11-18 13:30:00,31.99,31.99,31.91,31.92,12900.0,23.2579,23.2579,23.1997,23.207,12900.0
2014-11-18 14:00:00,31.92,31.96,31.92,31.93,9200.0,23.207,23.2361,23.207,23.2143,9200.0
2014-11-18 14:30:00,31.92,31.98,31.91,31.95,30200.0,23.207,23.2506,23.1997,23.2288,30200.0
2014-11-18 15:00:00,31.94,31.97,31.94,31.95,42200.0,23.2215,23.2433,23.2215,23.2288,42200.0
2014-11-18 15:30:00,31.95,32.05,31.89,31.95,164900.0,23.2288,23.3015,23.1852,23.2288,164900.0
2014-11-19 09:30:00,31.91,31.96,31.65,31.85,40100.0,23.1997,23.2361,23.0107,23.1561,40100.0
2014-11-19 10:00:00,31.85,31.89,31.68,31.7,15900.0,23.1561,23.1852,23.0325,23.047,15900.0
2014-11-19 10:30:00,31.7,31.73,31.4,31.4,17600.0,23.047,23.0689,22.8289,22.8289,17600.0
2014-11-19 11:00:00,31.4,31.42,31.33,31.39,12900.0,22.8289,22.8435,22.778,22.8217,12900.0
2014-11-19 11:30:00,31.38,31.53,31.38,31.5,11200.0,22.8144,22.9235,22.8144,22.9016,11200.0
2014-11-19 12:00:00,31.51,31.63,31.51,31.62,12900.0,22.9089,22.9962,22.9089,22.9889,12900.0
2014-11-19 12:30:00,31.62,31.64,31.59,31.62,7400.0,22.9889,23.0034,22.9671,22.9889,7400.0
2014-11-19 13:00:00,31.66,31.72,31.65,31.69,5900.0,23.018,23.0616,23.0107,23.0398,5900.0
2014-11-19 13:30:00,31.68,31.71,31.67,31.71,8200.0,23.0325,23.0543,23.0252,23.0543,8200.0
2014-11-19 14:00:00,31.7,31.74,31.65,31.67,14900.0,23.047,23.0761,23.0107,23.0252,14900.0
2014-11-19 14:30:00,31.69,31.71,31.61,31.66,12700.0,23.0398,23.0543,22.9816,23.018,12700.0
2014-11-19 15:00:00,31.65,31.71,31.63,31.69,9500.0,23.0107,23.0543,22.9962,23.0398,9500.0
2014-11-19 15:30:00,31.68,31.72,31.58,31.59,61200.0,23.0325,23.0616,22.9598,22.9671,61200.0
2014-11-20 09:30:00,31.35,31.5,31.28,31.45,15500.0,22.7926,22.9016,22.7417,22.8653,15500.0
2014-11-20 10:00:00,31.45,31.58,31.43,31.47,8700.0,22.8653,22.9598,22.8507,22.8798,8700.0
2014-11-20 10:30:00,31.48,31.65,31.48,31.61,13600.0,22.8871,23.0107,22.8871,22.9816,13600.0
2014-11-20 11:00:00,31.61,31.66,31.6,31.66,8500.0,22.9816,23.018,22.9743,23.018,8500.0
2014-11-20 11:30:00,31.66,31.66,31.58,31.59,7300.0,23.018,23.018,22.9598,22.9671,7300.0
2014-11-20 12:00:00,31.59,31.59,31.57,31.59,3300.0,22.9671,22.9671,22.9525,22.9671,3300.0
2014-11-20 12:30:00,31.58,31.65,31.58,31.64,22100.0,22.9598,23.0107,22.9598,23.0034,22100.0
2014-11-20 13:00:00,31.64,31.66,31.62,31.66,5400.0,23.0034,23.018,22.9889,23.018,5400.0
2014-11-20 13:30:00,31.67,31.72,31.67,31.71,7300.0,23.0252,23.0616,23.0252,23.0543,7300.0
2014-11-20 14:00:00,31.72,31.77,31.72,31.76,3500.0,23.0616,23.0979,23.0616,23.0907,3500.0
2014-11-20 14:30:00,31.76,31.76,31.74,31.74,7400.0,23.0907,23.0907,23.0761,23.0761,7400.0
2014-11-20 15:00:00,31.73,31.74,31.69,31.72,20900.0,23.0689,23.0761,23.0398,23.0616,20900.0
2014-11-20 15:30:00,31.72,31.84,31.71,31.83,37300.0,23.0616,23.1488,23.0543,23.1416,37300.0
2014-11-21 09:30:00,32.18,32.19,32.06,32.08,36500.0,23.396,23.4033,23.3088,23.3233,36500.0
2014-11-21 10:00:00,32.09,32.1,32.0,32.02,5600.0,23.3306,23.3379,23.2652,23.2797,5600.0
2014-11-21 10:30:00,32.01,32.01,31.87,31.87,5600.0,23.2724,23.2724,23.1706,23.1706,5600.0
2014-11-21 11:00:00,31.84,31.84,31.79,31.82,5400.0,23.1488,23.1488,23.1125,23.1343,5400.0
2014-11-21 11:30:00,31.81,31.82,31.75,31.77,10600.0,23.127,23.1343,23.0834,23.0979,10600.0
2014-11-21 12:00:00,31.77,31.81,31.76,31.78,5200.0,23.0979,23.127,23.0907,23.1052,5200.0
2014-11-21 12:30:00,31.79,31.8,31.72,31.72,6200.0,23.1125,23.1198,23.0616,23.0616,6200.0
2014-11-21 13:00:00,31.72,31.72,31.58,31.6,13400.0,23.0616,23.0616,22.9598,22.9743,13400.0
2014-11-21 13:30:00,31.58,31.61,31.54,31.54,13500.0,22.9598,22.9816,22.9307,22.9307,13500.0
2014-11-21 14:00:00,31.54,31.61,31.48,31.48,34400.0,22.9307,22.9816,22.8871,22.8871,34400.0
2014-11-21 14:30:00,31.48,31.53,31.47,31.51,20500.0,22.8871,22.9235,22.8798,22.9089,20500.0
2014-11-21 15:00:00,31.51,31.53,31.49,31.51,26200.0,22.9089,22.9235,22.8944,22.9089,26200.0
2014-11-21 15:30:00,31.51,31.58,31.44,31.46,62100.0,22.9089,22.9598,22.858,22.8726,62100.0
2014-11-24 09:30:00,31.54,31.79,31.45,31.64,262300.0,22.9307,23.1125,22.8653,23.0034,262300.0
2014-11-24 10:00:00,31.62,31.77,31.61,31.71,59300.0,22.9889,23.0979,22.9816,23.0543,59300.0
2014-11-24 10:30:00,31.71,31.71,31.61,31.64,10600.0,23.0543,23.0543,22.9816,23.0034,10600.0
2014-11-24 11:00:00,31.64,31.64,31.61,31.62,20500.0,23.0034,23.0034,22.9816,22.9889,20500.0
2014-11-24 11:30:00,31.62,31.65,31.61,31.64,10100.0,22.9889,23.0107,22.9816,23.0034,10100.0
2014-11-24 12:00:00,31.64,31.7,31.61,31.67,17600.0,23.0034,23.047,22.9816,23.0252,17600.0
2014-11-24 12:30:00,31.68,31.68,31.61,31.63,6300.0,23.0325,23.0325,22.9816,22.9962,6300.0
2014-11-24 13:00:00,31.63,31.7,31.61,31.69,8700.0,22.9962,23.047,22.9816,23.0398,8700.0
2014-11-24 13:30:00,31.69,31.73,31.67,31.72,13600.0,23.0398,23.0689,23.0252,23.0616,13600.0
2014-11-24 14:00:00,31.72,31.84,31.72,31.83,12500.0,23.0616,23.1488,23.0616,23.1416,12500.0
2014-11-24 14:30:00,31.84,31.88,31.83,31.86,16000.0,23.1488,23.1779,23.1416,23.1634,16000.0
2014-11-24 15:00:00,31.84,31.88,31.82,31.86,38200.0,23.1488,23.1779,23.1343,23.1634,38200.0
2014-11-24 15:30:00,31.85,31.94,31.83,31.93,91200.0,23.1561,23.2215,23.1416,23.2143,91200.0
2014-11-25 09:30:00,31.96,32.04,31.85,31.9,14400.0,23.2361,23.2942,23.1561,23.1925,14400.0
2014-11-25 10:00:00,31.89,31.98,31.81,31.98,10600.0,23.1852,23.2506,23.127,23.2506,10600.0
2014-11-25 10:30:00,31.99,31.99,31.83,31.84,11900.0,23.2579,23.2579,23.1416,23.1488,11900.0
2014-11-25 11:00:00,31.84,31.91,31.84,31.89,9400.0,23.1488,23.1997,23.1488,23.1852,9400.0
2014-11-25 11:30:00,31.88,31.93,31.86,31.93,7400.0,23.1779,23.2143,23.1634,23.2143,7400.0
2014-11-25 12:00:00,31.93,31.98,31.93,31.96,7500.0,23.2143,23.2506,23.2143,23.2361,7500.0
2014-11-25 12:30:00,31.96,32.08,31.96,32.06,6200.0,23.2361,23.3233,23.2361,23.3088,6200.0
2014-11-25 13:00:00,32.06,32.06,32.01,32.05,10900.0,23.3088,23.3088,23.2724,23.3015,10900.0
2014-11-25 13:30:00,32.06,32.09,32.05,32.06,18000.0,23.3088,23.3306,23.3015,23.3088,18000.0
2014-11-25 14:00:00,32.06,32.1,32.04,32.05,16900.0,23.3088,23.3379,23.2942,23.3015,16900.0
2014-11-25 14:30:00,32.06,32.09,32.03,32.05,11800.0,23.3088,23.3306,23.287,23.3015,11800.0
2014-11-25 15:00:00,32.05,32.13,32.05,32.12,21400.0,23.3015,23.3597,23.3015,23.3524,21400.0
2014-11-25 15:30:00,32.12,32.13,32.06,32.1,38300.0,23.3524,23.3597,23.3088,23.3379,38300.0
2014-11-26 09:30:00,32.13,32.13,31.73,32.06,7200.0,23.3597,23.3597,23.0689,23.3088,7200.0
2014-11-26 10:00:00,32.08,32.12,32.05,32.1,4800.0,23.3233,23.3524,23.3015,23.3379,4800.0
2014-11-26 10:30:00,32.08,32.09,32.0,32.01,6800.0,23.3233,23.3306,23.2652,23.2724,6800.0
2014-11-26 11:00:00,32.0,32.0,31.9,31.91,6200.0,23.2652,23.2652,23.1925,23.1997,6200.0
2014-11-26 11:30:00,31.92,31.93,31.9,31.92,9200.0,23.207,23.2143,23.1925,23.207,9200.0
2014-11-26 12:00:00,31.92,31.94,31.9,31.92,8800.0,23.207,23.2215,23.1925,23.207,8800.0
2014-11-26 12:30:00,31.93,31.98,31.92,31.97,8800.0,23.2143,23.2506,23.207,23.2433,8800.0
2014-11-26 13:00:00,31.97,32.0,31.96,31.99,4900.0,23.2433,23.2652,23.2361,23.2579,4900.0
2014-11-26 13:30:00,31.99,32.08,31.99,32.05,9400.0,23.2579,23.3233,23.2579,23.3015,9400.0
2014-11-26 14:00:00,32.06,32.09,32.05,32.09,9500.0,23.3088,23.3306,23.3015,23.3306,9500.0
2014-11-26 14:30:00,32.09,32.14,32.08,32.12,15800.0,23.3306,23.3669,23.3233,23.3524,15800.0
2014-11-26 15:00:00,32.11,32.16,32.11,32.14,10900.0,23.3451,23.3815,23.3451,23.3669,10900.0
2014-11-26 15:30:00,32.15,32.19,32.14,32.17,41000.0,23.3742,23.4033,23.3669,23.3888,41000.0
2014-11-28 09:30:00,32.24,32.31,32.03,32.09,19500.0,23.4396,23.4905,23.287,23.3306,19500.0
2014-11-28 10:00:00,32.08,32.08,31.9,31.93,13500.0,23.3233,23.3233,23.1925,23.2143,13500.0
2014-11-28 10:30:00,31.92,31.94,31.82,31.82,18000.0,23.207,23.2215,23.1343,23.1343,18000.0
2014-11-28 11:00:00,31.83,31.83,31.71,31.73,31400.0,23.1416,23.1416,23.0543,23.0689,31400.0
2014-11-28 11:30:00,31.73,31.85,31.73,31.84,15900.0,23.0689,23.1561,23.0689,23.1488,15900.0
2014-11-28 12:00:00,31.84,31.88,31.82,31.87,16300.0,23.1488,23.1779,23.1343,23.1706,16300.0
2014-11-28 12:30:00,31.86,31.87,31.44,31.48,78100.0,23.1634,23.1706,22.858,22.8871,78100.0
2014-12-01 09:30:00,31.34,31.35,30.88,31.01,14500.0,22.7853,22.7926,22.4509,22.5454,14500.0
2014-12-01 10:00:00,30.97,31.05,30.9,31.01,28000.0,22.5163,22.5745,22.4654,22.5454,28000.0
2014-12-01 10:30:00,31.0,31.01,30.84,30.86,28800.0,22.5381,22.5454,22.4218,22.4363,28800.0
2014-12-01 11:00:00,30.86,30.98,30.82,30.94,24000.0,22.4363,22.5236,22.4073,22.4945,24000.0
2014-12-01 11:30:00,30.94,30.98,30.9,30.93,27700.0,22.4945,22.5236,22.4654,22.4872,27700.0
2014-12-01 12:00:00,30.92,30.95,30.85,30.91,23300.0,22.48,22.5018,22.4291,22.4727,23300.0
2014-12-01 12:30:00,30.9,30.95,30.84,30.94,11300.0,22.4654,22.5018,22.4218,22.4945,11300.0
2014-12-01 13:00:00,30.94,30.99,30.91,30.98,15600.0,22.4945,22.5309,22.4727,22.5236,15600.0
2014-12-01 13:30:00,31.0,31.09,30.99,31.08,8000.0,22.5381,22.6036,22.5309,22.5963,8000.0
2014-12-01 14:00:00,31.08,31.12,31.0,31.12,14700.0,22.5963,22.6254,22.5381,22.6254,14700.0
2014-12-01 14:30:00,31.11,31.21,31.11,31.19,15000.0,22.6181,22.6908,22.6181,22.6763,15000.0
2014-12-01 15:00:00,31.19,31.29,31.19,31.23,14300.0,22.6763,22.749,22.6763,22.7053,14300.0
2014-12-01 15:30:00,31.22,31.24,31.01,31.02,72400.0,22.6981,22.7126,22.5454,22.5527,72400.0
2014-12-02 09:30:00,31.15,31.41,31.08,31.31,25500.0,22.6472,22.8362,22.5963,22.7635,25500.0
2014-12-02 10:00:00,31.38,31.5,31.29,31.42,14700.0,22.8144,22.9016,22.749,22.8435,14700.0
2014-12-02 10:30:00,31.42,31.63,31.41,31.63,23300.0,22.8435,22.9962,22.8362,22.9962,23300.0
2014-12-02 11:00:00,31.64,31.74,31.55,31.56,14100.0,23.0034,23.0761,22.938,22.9453,14100.0
2014-12-02 11:30:00,31.55,31.55,31.44,31.47,10600.0,22.938,22.938,22.858,22.8798,10600.0
2014-12-02 12:00:00,31.47,31.47,31.41,31.41,18300.0,22.8798,22.8798,22.8362,22.8362,18300.0
2014-12-02 12:30:00,31.4,31.4,31.26,31.28,5200.0,22.8289,22.8289,22.7272,22.7417,5200.0
2014-12-02 13:00:00,31.28,31.33,31.26,31.33,6700.0,22.7417,22.778,22.7272,22.778,6700.0
2014-12-02 13:30:00,31.31,31.43,31.28,31.36,28100.0,22.7635,22.8507,22.7417,22.7999,28100.0
2014-12-02 14:00:00,31.37,31.47,31.37,31.45,8400.0,22.8071,22.8798,22.8071,22.8653,8400.0
2014-12-02 14:30:00,31.44,31.54,31.41,31.52,13200.0,22.858,22.9307,22.8362,22.9162,13200.0
2014-12-02 15:00:00,31.52,31.53,31.42,31.46,13400.0,22.9162,22.9235,22.8435,22.8726,13400.0
2014-12-02 15:30:00,31.46,31.51,31.44,31.51,81600.0,22.8726,22.9089,22.858,22.9089,81600.0
2014-12-03 09:30:00,31.46,31.81,31.34,31.65,11200.0,22.8726,23.127,22.7853,23.0107,11200.0
2014-12-03 10:00:00,31.66,31.72,31.65,31.7,30300.0,23.018,23.0616,23.0107,23.047,30300.0
2014-12-03 10:30:00,31.69,31.81,31.68,31.77,32700.0,23.0398,23.127,23.0325,23.0979,32700.0
2014-12-03 11:00:00,31.79,31.94,31.77,31.82,15500.0,23.1125,23.2215,23.0979,23.1343,15500.0
2014-12-03 11:30:00,31.83,31.84,31.69,31.71,5500.0,23.1416,23.1488,23.0398,23.0543,5500.0
2014-12-03 12:00:00,31.71,31.75,31.65,31.65,3800.0,23.0543,23.0834,23.0107,23.0107,3800.0
2014-12-03 12:30:00,31.64,31.65,31.6,31.62,3800.0,23.0034,23.0107,22.9743,22.9889,3800.0
2014-12-03 13:00:00,31.63,31.63,31.55,31.57,4200.0,22.9962,22.9962,22.938,22.9525,4200.0
2014-12-03 13:30:00,31.58,31.58,31.52,31.53,6400.0,22.9598,22.9598,22.9162,22.9235,6400.0
2014-12-03 14:00:00,31.54,31.73,31.54,31.71,16600.0,22.9307,23.0689,22.9307,23.0543,16600.0
2014-12-03 14:30:00,31.73,31.73,31.66,31.68,6800.0,23.0689,23.0689,23.018,23.0325,6800.0
2014-12-03 15:00:00,31.68,31.83,31.68,31.83,22600.0,23.0325,23.1416,23.0325,23.1416,22600.0
2014-12-03 15:30:00,31.83,31.87,31.79,31.81,87300.0,23.1416,23.1706,23.1125,23.127,87300.0
2014-12-04 09:30:00,31.71,31.84,31.66,31.8,13600.0,23.0543,23.1488,23.018,23.1198,13600.0
2014-12-04 10:00:00,31.8,31.81,31.64,31.64,15600.0,23.1198,23.127,23.0034,23.0034,15600.0
2014-12-04 10:30:00,31.64,31.64,31.52,31.53,10500.0,23.0034,23.0034,22.9162,22.9235,10500.0
2014-12-04 11:00:00,31.53,31.55,31.48,31.48,13300.0,22.9235,22.938,22.8871,22.8871,13300.0
2014-12-04 11:30:00,31.48,31.65,31.47,31.64,8000.0,22.8871,23.0107,22.8798,23.0034,8000.0
2014-12-04 12:00:00,31.64,31.67,31.63,31.66,5500.0,23.0034,23.0252,22.9962,23.018,5500.0
2014-12-04 12:30:00,31.66,31.77,31.66,31.72,12200.0,23.018,23.0979,23.018,23.0616,12200.0
2014-12-04 13:00:00,31.73,31.75,31.67,31.69,6000.0,23.0689,23.0834,23.0252,23.0398,6000.0
2014-12-04 13:30:00,31.7,31.73,31.67,31.73,3800.0,23.047,23.0689,23.0252,23.0689,3800.0
2014-12-04 14:00:00,31.72,31.72,31.68,31.71,5000.0,23.0616,23.0616,23.0325,23.0543,5000.0
2014-12-04 14:30:00,31.7,31.71,31.65,31.66,15900.0,23.047,23.0543,23.0107,23.018,15900.0
2014-12-04 15:00:00,31.67,31.71,31.55,31.56,15900.0,23.0252,23.0543,22.938,22.9453,15900.0
2014-12-04 15:30:00,31.55,31.73,31.55,31.71,58000.0,22.938,23.0689,22.938,23.0543,58000.0
2014-12-05 09:30:00,31.79,32.66,31.79,32.37,56800.0,23.1125,23.745,23.1125,23.5342,56800.0
2014-12-05 10:00:00,32.41,32.6,32.34,32.43,28700.0,23.5632,23.7014,23.5124,23.5778,28700.0
2014-12-05 10:30:00,32.41,32.45,32.37,32.39,25700.0,23.5632,23.5923,23.5342,23.5487,25700.0
2014-12-05 11:00:00,32.38,32.44,32.31,32.35,36300.0,23.5414,23.5851,23.4905,23.5196,36300.0
2014-12-05 11:30:00,32.36,32.36,32.31,32.32,58500.0,23.5269,23.5269,23.4905,23.4978,58500.0
2014-12-05 12:00:00,32.32,32.4,32.31,32.36,22100.0,23.4978,23.556,23.4905,23.5269,22100.0
2014-12-05 12:30:00,32.36,32.42,32.36,32.41,100200.0,23.5269,23.5705,23.5269,23.5632,100200.0
2014-12-05 13:00:00,32.42,32.46,32.4,32.41,28500.0,23.5705,23.5996,23.556,23.5632,28500.0
2014-12-05 13:30:00,32.41,32.41,32.34,32.38,16200.0,23.5632,23.5632,23.5124,23.5414,16200.0
2014-12-05 14:00:00,32.37,32.4,32.32,32.32,11800.0,23.5342,23.556,23.4978,23.4978,11800.0
2014-12-05 14:30:00,32.33,32.34,32.24,32.27,42800.0,23.5051,23.5124,23.4396,23.4615,42800.0
2014-12-05 15:00:00,32.26,32.39,32.26,32.39,21200.0,23.4542,23.5487,23.4542,23.5487,21200.0
2014-12-05 15:30:00,32.39,32.41,32.26,32.33,100200.0,23.5487,23.5632,23.4542,23.5051,100200.0
2014-12-08 09:30:00,32.24,32.43,32.06,32.36,9900.0,23.4396,23.5778,23.3088,23.5269,9900.0
2014-12-08 10:00:00,32.39,32.55,32.39,32.55,15200.0,23.5487,23.665,23.5487,23.665,15200.0
2014-12-08 10:30:00,32.52,32.69,32.52,32.63,16900.0,23.6432,23.7668,23.6432,23.7232,16900.0
2014-12-08 11:00:00,32.63,32.73,32.61,32.71,21500.0,23.7232,23.7959,23.7087,23.7814,21500.0
2014-12-08 11:30:00,32.71,32.73,32.56,32.61,18500.0,23.7814,23.7959,23.6723,23.7087,18500.0
2014-12-08 12:00:00,32.61,32.61,32.42,32.5,29900.0,23.7087,23.7087,23.5705,23.6287,29900.0
2014-12-08 12:30:00,32.5,32.6,32.48,32.6,30500.0,23.6287,23.7014,23.6141,23.7014,30500.0
2014-12-08 13:00:00,32.6,32.64,32.55,32.57,27700.0,23.7014,23.7305,23.665,23.6796,27700.0
2014-12-08 13:30:00,32.57,32.57,32.43,32.44,38900.0,23.6796,23.6796,23.5778,23.5851,38900.0
2014-12-08 14:00:00,32.42,32.44,32.15,32.34,25400.0,23.5705,23.5851,23.3742,23.5124,25400.0
2014-12-08 14:30:00,32.36,32.45,32.28,32.3,22900.0,23.5269,23.5923,23.4687,23.4833,22900.0
2014-12-08 15:00:00,32.27,32.31,32.18,32.24,27400.0,23.4615,23.4905,23.396,23.4396,27400.0
2014-12-08 15:30:00,32.25,32.35,32.21,32.32,91800.0,23.4469,23.5196,23.4178,23.4978,91800.0
2014-12-09 09:30:00,31.86,32.21,31.79,32.18,36200.0,23.1634,23.4178,23.1125,23.396,36200.0
2014-12-09 10:00:00,32.23,32.28,31.99,32.02,27600.0,23.4324,23.4687,23.2579,23.2797,27600.0
2014-12-09 10:30:00,32.04,32.29,32.04,32.25,37100.0,23.2942,23.476,23.2942,23.4469,37100.0
2014-12-09 11:00:00,32.25,32.4,32.22,32.38,30300.0,23.4469,23.556,23.4251,23.5414,30300.0
2014-12-09 11:30:00,32.39,32.54,32.36,32.54,30600.0,23.5487,23.6578,23.5269,23.6578,30600.0
2014-12-09 12:00:00,32.54,32.72,32.51,32.7,99600.0,23.6578,23.7886,23.6359,23.7741,99600.0
2014-12-09 12:30:00,32.7,32.84,32.66,32.7,37100.0,23.7741,23.8759,23.745,23.7741,37100.0
2014-12-09 13:00:00,32.7,32.9,32.66,32.85,25600.0,23.7741,23.9195,23.745,23.8831,25600.0
2014-12-09 13:30:00,32.85,32.99,32.84,32.85,27900.0,23.8831,23.9849,23.8759,23.8831,27900.0
2014-12-09 14:00:00,32.84,32.9,32.83,32.83,19100.0,23.8759,23.9195,23.8686,23.8686,19100.0
2014-12-09 14:30:00,32.84,32.99,32.84,32.99,72200.0,23.8759,23.9849,23.8759,23.9849,72200.0
2014-12-09 15:00:00,32.99,33.12,32.93,32.99,40600.0,23.9849,24.0794,23.9413,23.9849,40600.0
2014-12-09 15:30:00,32.99,33.08,32.95,33.06,80800.0,23.9849,24.0504,23.9558,24.0358,80800.0
2014-12-10 09:30:00,32.63,32.94,32.45,32.48,45700.0,23.7232,23.9486,23.5923,23.6141,45700.0
2014-12-10 10:00:00,32.44,32.71,32.41,32.48,59300.0,23.5851,23.7814,23.5632,23.6141,59300.0
2014-12-10 10:30:00,32.48,32.51,32.32,32.49,44100.0,23.6141,23.6359,23.4978,23.6214,44100.0
2014-12-10 11:00:00,32.49,32.67,32.46,32.46,61100.0,23.6214,23.7523,23.5996,23.5996,61100.0
2014-12-10 11:30:00,32.46,32.47,32.25,32.28,35200.0,23.5996,23.6069,23.4469,23.4687,35200.0
2014-12-10 12:00:00,32.27,32.33,32.22,32.31,31100.0,23.4615,23.5051,23.4251,23.4905,31100.0
2014-12-10 12:30:00,32.3,32.42,32.26,32.35,20600.0,23.4833,23.5705,23.4542,23.5196,20600.0
2014-12-10 13:00:00,32.35,32.36,32.29,32.34,52300.0,23.5196,23.5269,23.476,23.5124,52300.0
2014-12-10 13:30:00,32.34,32.36,32.1,32.11,17000.0,23.5124,23.5269,23.3379,23.3451,17000.0
2014-12-10 14:00:00,32.08,32.13,32.03,32.08,22100.0,23.3233,23.3597,23.287,23.3233,22100.0
2014-12-10 14:30:00,32.08,32.09,31.96,31.96,26500.0,23.3233,23.3306,23.2361,23.2361,26500.0
2014-12-10 15:00:00,31.95,31.97,31.74,31.75,45500.0,23.2288,23.2433,23.0761,23.0834,45500.0
2014-12-10 15:30:00,31.75,31.78,31.59,31.6,140900.0,23.0834,23.1052,22.9671,22.9743,140900.0
2014-12-11 09:30:00,31.87,32.07,31.85,31.9,24100.0,23.1706,23.3161,23.1561,23.1925,24100.0
2014-12-11 10:00:00,31.88,31.9,31.64,31.78,32700.0,23.1779,23.1925,23.0034,23.1052,32700.0
2014-12-11 10:30:00,31.8,31.95,31.76,31.87,31600.0,23.1198,23.2288,23.0907,23.1706,31600.0
2014-12-11 11:00:00,31.85,31.99,31.83,31.9,28300.0,23.1561,23.2579,23.1416,23.1925,28300.0
2014-12-11 11:30:00,31.91,32.0,31.89,31.98,16000.0,23.1997,23.2652,23.1852,23.2506,16000.0
2014-12-11 12:00:00,31.99,32.02,31.94,31.97,13000.0,23.2579,23.2797,23.2215,23.2433,13000.0
2014-12-11 12:30:00,31.98,31.98,31.88,31.89,14300.0,23.2506,23.2506,23.1779,23.1852,14300.0
2014-12-11 13:00:00,31.87,31.87,31.75,31.78,16400.0,23.1706,23.1706,23.0834,23.1052,16400.0
2014-12-11 13:30:00,31.77,31.85,31.74,31.79,42700.0,23.0979,23.1561,23.0761,23.1125,42700.0
2014-12-11 14:00:00,31.78,31.83,31.68,31.69,19800.0,23.1052,23.1416,23.0325,23.0398,19800.0
2014-12-11 14:30:00,31.68,31.73,31.58,31.6,28500.0,23.0325,23.0689,22.9598,22.9743,28500.0
2014-12-11 15:00:00,31.6,31.8,31.6,31.75,47600.0,22.9743,23.1198,22.9743,23.0834,47600.0
2014-12-11 15:30:00,31.77,31.81,31.54,31.67,104400.0,23.0979,23.127,22.9307,23.0252,104400.0
2014-12-12 09:30:00,31.26,31.59,31.19,31.53,56300.0,22.7272,22.9671,22.6763,22.9235,56300.0
2014-12-12 10:00:00,31.61,31.61,31.25,31.28,34500.0,22.9816,22.9816,22.7199,22.7417,34500.0
2014-12-12 10:30:00,31.3,31.39,31.13,31.14,37600.0,22.7562,22.8217,22.6326,22.6399,37600.0
2014-12-12 11:00:00,31.15,31.19,31.04,31.09,26800.0,22.6472,22.6763,22.5672,22.6036,26800.0
2014-12-12 11:30:00,31.08,31.17,31.05,31.1,29100.0,22.5963,22.6617,22.5745,22.6108,29100.0
2014-12-12 12:00:00,31.11,31.4,31.11,31.4,23300.0,22.6181,22.8289,22.6181,22.8289,23300.0
2014-12-12 12:30:00,31.41,31.42,31.36,31.39,20400.0,22.8362,22.8435,22.7999,22.8217,20400.0
2014-12-12 13:00:00,31.37,31.54,31.32,31.47,15200.0,22.8071,22.9307,22.7708,22.8798,15200.0
2014-12-12 13:30:00,31.47,31.48,31.4,31.43,16500.0,22.8798,22.8871,22.8289,22.8507,16500.0
2014-12-12 14:00:00,31.42,31.42,31.27,31.28,19400.0,22.8435,22.8435,22.7344,22.7417,19400.0
2014-12-12 14:30:00,31.28,31.31,31.23,31.31,31500.0,22.7417,22.7635,22.7053,22.7635,31500.0
2014-12-12 15:00:00,31.31,31.45,31.31,31.36,51200.0,22.7635,22.8653,22.7635,22.7999,51200.0
2014-12-12 15:30:00,31.36,31.39,31.15,31.19,126800.0,22.7999,22.8217,22.6472,22.6763,126800.0
2014-12-15 09:30:00,31.43,31.49,31.24,31.3,19000.0,22.8507,22.8944,22.7126,22.7562,19000.0
2014-12-15 10:00:00,31.31,31.32,31.01,31.04,19400.0,22.7635,22.7708,22.5454,22.5672,19400.0
2014-12-15 10:30:00,31.01,31.09,30.88,30.88,36800.0,22.5454,22.6036,22.4509,22.4509,36800.0
2014-12-15 11:00:00,30.88,30.9,30.76,30.79,26500.0,22.4509,22.4654,22.3636,22.3854,26500.0
2014-12-15 11:30:00,30.77,30.89,30.59,30.65,26800.0,22.3709,22.4581,22.24,22.2837,26800.0
2014-12-15 12:00:00,30.66,30.99,30.65,30.98,23200.0,22.2909,22.5309,22.2837,22.5236,23200.0
2014-12-15 12:30:00,30.99,31.01,30.92,30.95,24800.0,22.5309,22.5454,22.48,22.5018,24800.0
2014-12-15 13:00:00,30.94,30.94,30.76,30.79,15500.0,22.4945,22.4945,22.3636,22.3854,15500.0
2014-12-15 13:30:00,30.77,30.84,30.74,30.82,18900.0,22.3709,22.4218,22.3491,22.4073,18900.0
2014-12-15 14:00:00,30.79,30.88,30.68,30.81,18800.0,22.3854,22.4509,22.3055,22.4,18800.0
2014-12-15 14:30:00,30.8,30.88,30.68,30.75,23600.0,22.3927,22.4509,22.3055,22.3564,23600.0
2014-12-15 15:00:00,30.76,30.95,30.76,30.82,26600.0,22.3636,22.5018,22.3636,22.4073,26600.0
2014-12-15 15:30:00,30.82,30.89,30.72,30.72,88100.0,22.4073,22.4581,22.3346,22.3346,88100.0
2014-12-16 09:30:00,30.65,30.92,30.44,30.76,30700.0,22.2837,22.48,22.131,22.3636,30700.0
2014-12-16 10:00:00,30.74,31.13,30.71,31.05,36500.0,22.3491,22.6326,22.3273,22.5745,36500.0
2014-12-16 10:30:00,31.05,31.29,30.93,31.26,44300.0,22.5745,22.749,22.4872,22.7272,44300.0
2014-12-16 11:00:00,31.26,31.51,31.2,31.49,26700.0,22.7272,22.9089,22.6835,22.8944,26700.0
2014-12-16 11:30:00,31.5,31.55,31.33,31.35,24600.0,22.9016,22.938,22.778,22.7926,24600.0
2014-12-16 12:00:00,31.37,31.38,31.29,31.31,15500.0,22.8071,22.8144,22.749,22.7635,15500.0
2014-12-16 12:30:00,31.33,31.37,31.23,31.28,18300.0,22.778,22.8071,22.7053,22.7417,18300.0
2014-12-16 13:00:00,31.28,31.32,31.17,31.21,15900.0,22.7417,22.7708,22.6617,22.6908,15900.0
2014-12-16 13:30:00,31.21,31.39,31.17,31.34,16400.0,22.6908,22.8217,22.6617,22.7853,16400.0
2014-12-16 14:00:00,31.35,31.45,31.33,31.37,20100.0,22.7926,22.8653,22.778,22.8071,20100.0
2014-12-16 14:30:00,31.4,31.4,31.1,31.12,57100.0,22.8289,22.8289,22.6108,22.6254,57100.0
2014-12-16 15:00:00,31.12,31.29,31.1,31.22,32400.0,22.6254,22.749,22.6108,22.6981,32400.0
2014-12-16 15:30:00,31.2,31.27,30.97,30.97,98200.0,22.6835,22.7344,22.5163,22.5163,98200.0
2014-12-17 09:30:00,31.06,31.49,30.88,31.33,25000.0,22.5817,22.8944,22.4509,22.778,25000.0
2014-12-17 10:00:00,31.33,31.33,31.05,31.05,19700.0,22.778,22.778,22.5745,22.5745,19700.0
2014-12-17 10:30:00,31.08,31.16,30.98,31.09,21400.0,22.5963,22.6544,22.5236,22.6036,21400.0
2014-12-17 11:00:00,31.1,31.28,31.04,31.22,21400.0,22.6108,22.7417,22.5672,22.6981,21400.0
2014-12-17 11:30:00,31.23,31.49,31.23,31.46,32500.0,22.7053,22.8944,22.7053,22.8726,32500.0
2014-12-17 12:00:00,31.47,31.48,31.28,31.34,31600.0,22.8798,22.8871,22.7417,22.7853,31600.0
2014-12-17 12:30:00,31.34,31.41,31.33,31.38,14300.0,22.7853,22.8362,22.778,22.8144,14300.0
2014-12-17 13:00:00,31.37,31.51,31.37,31.51,16200.0,22.8071,22.9089,22.8071,22.9089,16200.0
2014-12-17 13:30:00,31.49,31.52,31.41,31.51,22200.0,22.8944,22.9162,22.8362,22.9089,22200.0
2014-12-17 14:00:00,31.5,31.65,31.26,31.56,59000.0,22.9016,23.0107,22.7272,22.9453,59000.0
2014-12-17 14:30:00,31.58,31.76,31.48,31.68,75900.0,22.9598,23.0907,22.8871,23.0325,75900.0
2014-12-17 15:00:00,31.68,31.92,31.65,31.92,58800.0,23.0325,23.207,23.0107,23.207,58800.0
2014-12-17 15:30:00,31.9,31.96,31.8,31.88,130400.0,23.1925,23.2361,23.1198,23.1779,130400.0
2014-12-18 09:30:00,32.37,32.54,32.15,32.25,62700.0,23.5342,23.6578,23.3742,23.4469,62700.0
2014-12-18 10:00:00,32.26,32.3,32.17,32.18,18700.0,23.4542,23.4833,23.3888,23.396,18700.0
2014-12-18 10:30:00,32.17,32.27,32.15,32.2,17100.0,23.3888,23.4615,23.3742,23.4106,17100.0
2014-12-18 11:00:00,32.19,32.34,32.15,32.26,28100.0,23.4033,23.5124,23.3742,23.4542,28100.0
2014-12-18 11:30:00,32.29,32.39,32.25,32.39,19300.0,23.476,23.5487,23.4469,23.5487,19300.0
2014-12-18 12:00:00,32.38,32.52,32.26,32.35,44700.0,23.5414,23.6432,23.4542,23.5196,44700.0
2014-12-18 12:30:00,32.33,32.51,32.33,32.5,35700.0,23.5051,23.6359,23.5051,23.6287,35700.0
2014-12-18 13:00:00,32.5,32.56,32.46,32.52,22800.0,23.6287,23.6723,23.5996,23.6432,22800.0
2014-12-18 13:30:00,32.53,32.56,32.44,32.51,32400.0,23.6505,23.6723,23.5851,23.6359,32400.0
2014-12-18 14:00:00,32.5,32.53,32.31,32.31,21500.0,23.6287,23.6505,23.4905,23.4905,21500.0
2014-12-18 14:30:00,32.3,32.41,32.29,32.41,22800.0,23.4833,23.5632,23.476,23.5632,22800.0
2014-12-18 15:00:00,32.43,32.5,32.4,32.45,28200.0,23.5778,23.6287,23.556,23.5923,28200.0
2014-12-18 15:30:00,32.45,32.65,32.44,32.65,136000.0,23.5923,23.7377,23.5851,23.7377,136000.0
2014-12-19 09:30:00,32.55,32.68,32.41,32.55,205600.0,23.665,23.7595,23.5632,23.665,205600.0
2014-12-19 10:00:00,32.52,32.63,32.42,32.42,21800.0,23.6432,23.7232,23.5705,23.5705,21800.0
2014-12-19 10:30:00,32.44,32.45,32.28,32.33,13500.0,23.5851,23.5923,23.4687,23.5051,13500.0
2014-12-19 11:00:00,32.33,32.33,32.23,32.28,18500.0,23.5051,23.5051,23.4324,23.4687,18500.0
2014-12-19 11:30:00,32.29,32.33,32.27,32.31,13200.0,23.476,23.5051,23.4615,23.4905,13200.0
2014-12-19 12:00:00,32.26,32.31,32.19,32.22,10800.0,23.4542,23.4905,23.4033,23.4251,10800.0
2014-12-19 12:30:00,32.21,32.32,32.2,32.3,13800.0,23.4178,23.4978,23.4106,23.4833,13800.0
2014-12-19 13:00:00,32.31,32.38,32.31,32.37,9200.0,23.4905,23.5414,23.4905,23.5342,9200.0
2014-12-19 13:30:00,32.37,32.41,32.35,32.39,35900.0,23.5342,23.5632,23.5196,23.5487,35900.0
2014-12-19 14:00:00,32.4,32.46,32.36,32.44,18500.0,23.556,23.5996,23.5269,23.5851,18500.0
2014-12-19 14:30:00,32.44,32.58,32.44,32.56,15100.0,23.5851,23.6868,23.5851,23.6723,15100.0
2014-12-19 15:00:00,32.56,32.56,32.46,32.53,24300.0,23.6723,23.6723,23.5996,23.6505,24300.0
2014-12-19 15:30:00,32.52,32.62,32.39,32.4,251200.0,23.6432,23.7159,23.5487,23.556,251200.0
2014-12-22 09:30:00,32.37,32.49,32.22,32.28,16900.0,23.5342,23.6214,23.4251,23.4687,16900.0
2014-12-22 10:00:00,32.26,32.39,32.17,32.32,28800.0,23.4542,23.5487,23.3888,23.4978,28800.0
2014-12-22 10:30:00,32.29,32.4,32.2,32.21,14500.0,23.476,23.556,23.4106,23.4178,14500.0
2014-12-22 11:00:00,32.22,32.22,32.08,32.14,20000.0,23.4251,23.4251,23.3233,23.3669,20000.0
2014-12-22 11:30:00,32.14,32.19,32.13,32.19,10800.0,23.3669,23.4033,23.3597,23.4033,10800.0
2014-12-22 12:00:00,32.2,32.21,32.15,32.18,14900.0,23.4106,23.4178,23.3742,23.396,14900.0
2014-12-22 12:30:00,32.17,32.2,32.14,32.2,12000.0,23.3888,23.4106,23.3669,23.4106,12000.0
2014-12-22 13:00:00,32.2,32.22,32.17,32.22,9100.0,23.4106,23.4251,23.3888,23.4251,9100.0
2014-12-22 13:30:00,32.21,32.21,32.14,32.17,11700.0,23.4178,23.4178,23.3669,23.3888,11700.0
2014-12-22 14:00:00,32.18,32.2,32.14,32.2,16300.0,23.396,23.4106,23.3669,23.4106,16300.0
2014-12-22 14:30:00,32.2,32.28,32.18,32.27,23100.0,23.4106,23.4687,23.396,23.4615,23100.0
2014-12-22 15:00:00,32.26,32.39,32.26,32.39,22300.0,23.4542,23.5487,23.4542,23.5487,22300.0
2014-12-22 15:30:00,32.38,32.42,32.31,32.4,59500.0,23.5414,23.5705,23.4905,23.556,59500.0
2014-12-23 09:30:00,32.61,32.66,32.41,32.64,20500.0,23.7087,23.745,23.5632,23.7305,20500.0
2014-12-23 10:00:00,32.58,32.72,32.57,32.72,17300.0,23.6868,23.7886,23.6796,23.7886,17300.0
2014-12-23 10:30:00,32.69,32.71,32.62,32.66,25200.0,23.7668,23.7814,23.7159,23.745,25200.0
2014-12-23 11:00:00,32.68,32.72,32.64,32.67,23200.0,23.7595,23.7886,23.7305,23.7523,23200.0
2014-12-23 11:30:00,32.68,32.71,32.67,32.71,9200.0,23.7595,23.7814,23.7523,23.7814,9200.0
2014-12-23 12:00:00,32.7,32.75,32.68,32.72,5500.0,23.7741,23.8104,23.7595,23.7886,5500.0
2014-12-23 12:30:00,32.72,32.75,32.71,32.74,4800.0,23.7886,23.8104,23.7814,23.8032,4800.0
2014-12-23 13:00:00,32.74,32.82,32.72,32.8,13200.0,23.8032,23.8613,23.7886,23.8468,13200.0
2014-12-23 13:30:00,32.8,32.81,32.7,32.7,10700.0,23.8468,23.8541,23.7741,23.7741,10700.0
2014-12-23 14:00:00,32.7,32.71,32.68,32.71,6100.0,23.7741,23.7814,23.7595,23.7814,6100.0
2014-12-23 14:30:00,32.71,32.73,32.68,32.68,9000.0,23.7814,23.7959,23.7595,23.7595,9000.0
2014-12-23 15:00:00,32.7,32.71,32.62,32.62,8500.0,23.7741,23.7814,23.7159,23.7159,8500.0
2014-12-23 15:30:00,32.62,32.67,32.6,32.64,48900.0,23.7159,23.7523,23.7014,23.7305,48900.0
2014-12-24 09:30:00,32.63,32.63,32.22,32.41,22900.0,23.7232,23.7232,23.4251,23.5632,22900.0
2014-12-24 10:00:00,32.41,32.67,32.41,32.66,23000.0,23.5632,23.7523,23.5632,23.745,23000.0
2014-12-24 10:30:00,32.67,32.71,32.56,32.56,17800.0,23.7523,23.7814,23.6723,23.6723,17800.0
2014-12-24 11:00:00,32.57,32.62,32.53,32.6,17100.0,23.6796,23.7159,23.6505,23.7014,17100.0
2014-12-24 11:30:00,32.6,32.65,32.54,32.58,27400.0,23.7014,23.7377,23.6578,23.6868,27400.0
2014-12-24 12:00:00,32.59,32.69,32.59,32.66,22500.0,23.6941,23.7668,23.6941,23.745,22500.0
2014-12-24 12:30:00,32.66,32.68,32.56,32.56,48700.0,23.745,23.7595,23.6723,23.6723,48700.0
2014-12-26 09:30:00,32.83,32.83,32.64,32.69,27500.0,23.8686,23.8686,23.7305,23.7668,27500.0
2014-12-26 10:00:00,32.7,32.73,32.66,32.67,16800.0,23.7741,23.7959,23.745,23.7523,16800.0
2014-12-26 10:30:00,32.67,32.76,32.66,32.76,21800.0,23.7523,23.8177,23.745,23.8177,21800.0
2014-12-26 11:00:00,32.76,32.88,32.75,32.86,10800.0,23.8177,23.905,23.8104,23.8904,10800.0
2014-12-26 11:30:00,32.86,32.88,32.83,32.87,8700.0,23.8904,23.905,23.8686,23.8977,8700.0
2014-12-26 12:00:00,32.87,32.89,32.85,32.86,6900.0,23.8977,23.9122,23.8831,23.8904,6900.0
2014-12-26 12:30:00,32.86,32.86,32.79,32.83,5300.0,23.8904,23.8904,23.8395,23.8686,5300.0
2014-12-26 13:00:00,32.83,32.84,32.79,32.81,5700.0,23.8686,23.8759,23.8395,23.8541,5700.0
2014-12-26 13:30:00,32.79,32.87,32.79,32.87,8400.0,23.8395,23.8977,23.8395,23.8977,8400.0
2014-12-26 14:00:00,32.87,32.87,32.79,32.79,11400.0,23.8977,23.8977,23.8395,23.8395,11400.0
2014-12-26 14:30:00,32.8,32.84,32.77,32.84,10300.0,23.8468,23.8759,23.825,23.8759,10300.0
2014-12-26 15:00:00,32.83,32.84,32.76,32.76,18300.0,23.8686,23.8759,23.8177,23.8177,18300.0
2014-12-26 15:30:00,32.77,32.77,32.64,32.65,63200.0,23.825,23.825,23.7305,23.7377,63200.0
2014-12-29 09:30:00,32.72,33.22,32.72,33.21,38200.0,23.7886,24.1521,23.7886,24.1449,38200.0
2014-12-29 10:00:00,33.2,33.29,33.1,33.19,32200.0,24.1376,24.203,24.0649,24.1303,32200.0
2014-12-29 10:30:00,33.2,33.31,33.19,33.31,32800.0,24.1376,24.2176,24.1303,24.2176,32800.0
2014-12-29 11:00:00,33.3,33.32,33.19,33.19,11800.0,24.2103,24.2248,24.1303,24.1303,11800.0
2014-12-29 11:30:00,33.21,33.21,33.14,33.15,15000.0,24.1449,24.1449,24.094,24.1012,15000.0
2014-12-29 12:00:00,33.16,33.18,33.03,33.04,19500.0,24.1085,24.1231,24.014,24.0213,19500.0
2014-12-29 12:30:00,33.05,33.12,33.05,33.12,11600.0,24.0285,24.0794,24.0285,24.0794,11600.0
2014-12-29 13:00:00,33.12,33.17,33.11,33.14,10300.0,24.0794,24.1158,24.0722,24.094,10300.0
2014-12-29 13:30:00,33.12,33.14,33.03,33.06,9300.0,24.0794,24.094,24.014,24.0358,9300.0
2014-12-29 14:00:00,33.05,33.06,32.98,33.04,15300.0,24.0285,24.0358,23.9777,24.0213,15300.0
2014-12-29 14:30:00,33.05,33.06,33.02,33.05,14400.0,24.0285,24.0358,24.0067,24.0285,14400.0
2014-12-29 15:00:00,33.05,33.07,33.02,33.02,20700.0,24.0285,24.0431,24.0067,24.0067,20700.0
2014-12-29 15:30:00,33.02,33.07,33.0,33.0,55200.0,24.0067,24.0431,23.9922,23.9922,55200.0
2014-12-30 09:30:00,32.98,33.09,32.74,33.0,11400.0,23.9777,24.0576,23.8032,23.9922,11400.0
2014-12-30 10:00:00,32.96,33.18,32.92,33.08,22900.0,23.9631,24.1231,23.934,24.0504,22900.0
2014-12-30 10:30:00,33.07,33.12,32.99,33.08,17100.0,24.0431,24.0794,23.9849,24.0504,17100.0
2014-12-30 11:00:00,33.08,33.13,32.97,33.13,18000.0,24.0504,24.0867,23.9704,24.0867,18000.0
2014-12-30 11:30:00,33.07,33.15,33.06,33.11,7500.0,24.0431,24.1012,24.0358,24.0722,7500.0
2014-12-30 12:00:00,33.11,33.16,33.07,33.09,13400.0,24.0722,24.1085,24.0431,24.0576,13400.0
2014-12-30 12:30:00,33.1,33.18,33.1,33.17,8000.0,24.0649,24.1231,24.0649,24.1158,8000.0
2014-12-30 13:00:00,33.17,33.18,33.12,33.15,12200.0,24.1158,24.1231,24.0794,24.1012,12200.0
2014-12-30 13:30:00,33.15,33.15,33.07,33.07,13900.0,24.1012,24.1012,24.0431,24.0431,13900.0
2014-12-30 14:00:00,33.08,33.08,33.01,33.03,8100.0,24.0504,24.0504,23.9995,24.014,8100.0
2014-12-30 14:30:00,33.03,33.07,33.0,33.04,7500.0,24.014,24.0431,23.9922,24.0213,7500.0
2014-12-30 15:00:00,33.04,33.04,32.99,33.04,8100.0,24.0213,24.0213,23.9849,24.0213,8100.0
2014-12-30 15:30:00,33.04,33.08,32.96,32.98,64300.0,24.0213,24.0504,23.9631,23.9777,64300.0
2014-12-31 09:30:00,33.15,33.15,32.89,33.1,11700.0,24.1012,24.1012,23.9122,24.0649,11700.0
2014-12-31 10:00:00,33.04,33.09,32.99,33.08,8000.0,24.0213,24.0576,23.9849,24.0504,8000.0
2014-12-31 10:30:00,33.04,33.17,33.04,33.13,32900.0,24.0213,24.1158,24.0213,24.0867,32900.0
2014-12-31 11:00:00,33.13,33.16,33.09,33.09,11500.0,24.0867,24.1085,24.0576,24.0576,11500.0
2014-12-31 11:30:00,33.09,33.11,33.06,33.07,10900.0,24.0576,24.0722,24.0358,24.0431,10900.0
2014-12-31 12:00:00,33.07,33.07,32.94,32.99,12100.0,24.0431,24.0431,23.9486,23.9849,12100.0
2014-12-31 12:30:00,33.0,33.02,32.89,32.9,6400.0,23.9922,24.0067,23.9122,23.9195,6400.0
2014-12-31 13:00:00,32.89,32.92,32.83,32.9,8300.0,23.9122,23.934,23.8686,23.9195,8300.0
2014-12-31 13:30:00,32.9,32.9,32.81,32.82,11700.0,23.9195,23.9195,23.8541,23.8613,11700.0
2014-12-31 14:00:00,32.84,32.85,32.73,32.76,11800.0,23.8759,23.8831,23.7959,23.8177,11800.0
2014-12-31 14:30:00,32.8,32.8,32.7,32.74,14100.0,23.8468,23.8468,23.7741,23.8032,14100.0
2014-12-31 15:00:00,32.73,32.8,32.7,32.77,12500.0,23.7959,23.8468,23.7741,23.825,12500.0
2014-12-31 15:30:00,32.76,32.77,32.51,32.51,92500.0,23.8177,23.825,23.6359,23.6359,92500.0
2015-01-02 09:30:00,32.78,32.9,32.55,32.73,45700.0,23.8322,23.9195,23.665,23.7959,45700.0
2015-01-02 10:00:00,32.72,32.72,32.28,32.36,24600.0,23.7886,23.7886,23.4687,23.5269,24600.0
2015-01-02 10:30:00,32.34,32.38,32.0,32.14,22200.0,23.5124,23.5414,23.2652,23.3669,22200.0
2015-01-02 11:00:00,32.13,32.13,31.93,32.01,16400.0,23.3597,23.3597,23.2143,23.2724,16400.0
2015-01-02 11:30:00,32.03,32.06,31.83,31.96,18700.0,23.287,23.3088,23.1416,23.2361,18700.0
2015-01-02 12:00:00,31.95,32.05,31.92,31.93,10900.0,23.2288,23.3015,23.207,23.2143,10900.0
2015-01-02 12:30:00,31.95,31.95,31.86,31.86,26100.0,23.2288,23.2288,23.1634,23.1634,26100.0
2015-01-02 13:00:00,31.87,31.94,31.85,31.9,22200.0,23.1706,23.2215,23.1561,23.1925,22200.0
2015-01-02 13:30:00,31.89,32.01,31.85,32.0,9100.0,23.1852,23.2724,23.1561,23.2652,9100.0
2015-01-02 14:00:00,32.0,32.14,32.0,32.1,9600.0,23.2652,23.3669,23.2652,23.3379,9600.0
2015-01-02 14:30:00,32.1,32.36,32.09,32.33,12900.0,23.3379,23.5269,23.3306,23.5051,12900.0
2015-01-02 15:00:00,32.31,32.32,32.19,32.31,21500.0,23.4905,23.4978,23.4033,23.4905,21500.0
2015-01-02 15:30:00,32.31,32.39,32.27,32.3,66800.0,23.4905,23.5487,23.4615,23.4833,66800.0
2015-01-05 09:30:00,32.0,32.12,31.68,31.68,155900.0,23.2652,23.3524,23.0325,23.0325,155900.0
2015-01-05 10:00:00,31.66,31.75,31.61,31.69,32400.0,23.018,23.0834,22.9816,23.0398,32400.0
2015-01-05 10:30:00,31.68,31.74,31.53,31.71,30800.0,23.0325,23.0761,22.9235,23.0543,30800.0
2015-01-05 11:00:00,31.7,31.75,31.64,31.68,44200.0,23.047,23.0834,23.0034,23.0325,44200.0
2015-01-05 11:30:00,31.67,31.82,31.65,31.75,15600.0,23.0252,23.1343,23.0107,23.0834,15600.0
2015-01-05 12:00:00,31.75,31.76,31.62,31.62,14900.0,23.0834,23.0907,22.9889,22.9889,14900.0
2015-01-05 12:30:00,31.59,31.71,31.58,31.6,78500.0,22.9671,23.0543,22.9598,22.9743,78500.0
2015-01-05 13:00:00,31.62,31.67,31.56,31.59,20600.0,22.9889,23.0252,22.9453,22.9671,20600.0
2015-01-05 13:30:00,31.59,31.66,31.58,31.62,26800.0,22.9671,23.018,22.9598,22.9889,26800.0
2015-01-05 14:00:00,31.63,31.64,31.36,31.41,56000.0,22.9962,23.0034,22.7999,22.8362,56000.0
2015-01-05 14:30:00,31.4,31.5,31.37,31.5,44400.0,22.8289,22.9016,22.8071,22.9016,44400.0
2015-01-05 15:00:00,31.48,31.54,31.41,31.46,83400.0,22.8871,22.9307,22.8362,22.8726,83400.0
2015-01-05 15:30:00,31.47,31.56,31.42,31.5,103700.0,22.8798,22.9453,22.8435,22.9016,103700.0
2015-01-06 09:30:00,31.63,31.76,31.13,31.19,30500.0,22.9962,23.0907,22.6326,22.6763,30500.0
2015-01-06 10:00:00,31.18,31.21,31.08,31.18,27700.0,22.669,22.6908,22.5963,22.669,27700.0
2015-01-06 10:30:00,31.18,31.23,31.08,31.09,28900.0,22.669,22.7053,22.5963,22.6036,28900.0
2015-01-06 11:00:00,31.1,31.14,30.92,30.93,32400.0,22.6108,22.6399,22.48,22.4872,32400.0
2015-01-06 11:30:00,30.91,30.97,30.79,30.8,31500.0,22.4727,22.5163,22.3854,22.3927,31500.0
2015-01-06 12:00:00,30.79,30.79,30.61,30.74,15600.0,22.3854,22.3854,22.2546,22.3491,15600.0
2015-01-06 12:30:00,30.73,30.94,30.71,30.91,18100.0,22.3418,22.4945,22.3273,22.4727,18100.0
2015-01-06 13:00:00,30.89,30.9,30.71,30.81,41400.0,22.4581,22.4654,22.3273,22.4,41400.0
2015-01-06 13:30:00,30.81,30.86,30.71,30.86,26900.0,22.4,22.4363,22.3273,22.4363,26900.0
2015-01-06 14:00:00,30.87,30.94,30.64,30.75,30100.0,22.4436,22.4945,22.2764,22.3564,30100.0
2015-01-06 14:30:00,30.8,30.97,30.75,30.88,50200.0,22.3927,22.5163,22.3564,22.4509,50200.0
2015-01-06 15:00:00,30.88,31.03,30.81,31.01,45600.0,22.4509,22.5599,22.4,22.5454,45600.0
2015-01-06 15:30:00,31.0,31.03,30.79,30.83,107000.0,22.5381,22.5599,22.3854,22.4145,107000.0
2015-01-07 09:30:00,31.33,31.37,31.05,31.31,55400.0,22.778,22.8071,22.5745,22.7635,55400.0
2015-01-07 10:00:00,31.35,31.36,31.13,31.19,32600.0,22.7926,22.7999,22.6326,22.6763,32600.0
2015-01-07 10:30:00,31.16,31.26,31.12,31.19,40500.0,22.6544,22.7272,22.6254,22.6763,40500.0
2015-01-07 11:00:00,31.19,31.23,31.06,31.07,83100.0,22.6763,22.7053,22.5817,22.589,83100.0
2015-01-07 11:30:00,31.08,31.28,31.05,31.25,65900.0,22.5963,22.7417,22.5745,22.7199,65900.0
2015-01-07 12:00:00,31.25,31.3,31.22,31.3,22400.0,22.7199,22.7562,22.6981,22.7562,22400.0
2015-01-07 12:30:00,31.3,31.32,31.25,31.27,54700.0,22.7562,22.7708,22.7199,22.7344,54700.0
2015-01-07 13:00:00,31.27,31.36,31.27,31.31,26600.0,22.7344,22.7999,22.7344,22.7635,26600.0
2015-01-07 13:30:00,31.32,31.47,31.32,31.46,35100.0,22.7708,22.8798,22.7708,22.8726,35100.0
2015-01-07 14:00:00,31.46,31.54,31.36,31.46,54700.0,22.8726,22.9307,22.7999,22.8726,54700.0
2015-01-07 14:30:00,31.46,31.56,31.34,31.36,50200.0,22.8726,22.9453,22.7853,22.7999,50200.0
2015-01-07 15:00:00,31.37,31.41,31.34,31.37,33000.0,22.8071,22.8362,22.7853,22.8071,33000.0
2015-01-07 15:30:00,31.38,31.53,31.36,31.52,122100.0,22.8144,22.9235,22.7999,22.9162,122100.0
2015-01-08 09:30:00,31.83,31.84,31.64,31.8,27400.0,23.1416,23.1488,23.0034,23.1198,27400.0
2015-01-08 10:00:00,31.81,31.95,31.75,31.76,34700.0,23.127,23.2288,23.0834,23.0907,34700.0
2015-01-08 10:30:00,31.77,32.16,31.76,32.16,62200.0,23.0979,23.3815,23.0907,23.3815,62200.0
2015-01-08 11:00:00,32.17,32.18,31.85,31.86,35600.0,23.3888,23.396,23.1561,23.1634,35600.0
2015-01-08 11:30:00,31.85,31.94,31.76,31.91,32700.0,23.1561,23.2215,23.0907,23.1997,32700.0
2015-01-08 12:00:00,31.9,31.92,31.81,31.88,33500.0,23.1925,23.207,23.127,23.1779,33500.0
2015-01-08 12:30:00,31.87,32.04,31.84,32.04,22100.0,23.1706,23.2942,23.1488,23.2942,22100.0
2015-01-08 13:00:00,32.05,32.11,32.0,32.08,29200.0,23.3015,23.3451,23.2652,23.3233,29200.0
2015-01-08 13:30:00,32.06,32.11,32.02,32.05,24100.0,23.3088,23.3451,23.2797,23.3015,24100.0
2015-01-08 14:00:00,32.04,32.13,32.04,32.11,52900.0,23.2942,23.3597,23.2942,23.3451,52900.0
2015-01-08 14:30:00,32.12,32.21,32.11,32.2,36900.0,23.3524,23.4178,23.3451,23.4106,36900.0
2015-01-08 15:00:00,32.21,32.22,32.07,32.16,69400.0,23.4178,23.4251,23.3161,23.3815,69400.0
2015-01-08 15:30:00,32.16,32.29,32.13,32.25,161400.0,23.3815,23.476,23.3597,23.4469,161400.0
2015-01-09 09:30:00,31.71,31.87,31.47,31.72,83000.0,23.0543,23.1706,22.8798,23.0616,83000.0
2015-01-09 10:00:00,31.71,32.07,31.69,31.94,106800.0,23.0543,23.3161,23.0398,23.2215,106800.0
2015-01-09 10:30:00,31.94,31.94,31.71,31.73,120200.0,23.2215,23.2215,23.0543,23.0689,120200.0
2015-01-09 11:00:00,31.72,31.72,31.41,31.42,37700.0,23.0616,23.0616,22.8362,22.8435,37700.0
2015-01-09 11:30:00,31.4,31.42,31.3,31.34,27200.0,22.8289,22.8435,22.7562,22.7853,27200.0
2015-01-09 12:00:00,31.36,31.37,31.19,31.21,30000.0,22.7999,22.8071,22.6763,22.6908,30000.0
2015-01-09 12:30:00,31.22,31.25,31.05,31.05,24400.0,22.6981,22.7199,22.5745,22.5745,24400.0
2015-01-09 13:00:00,31.06,31.16,31.02,31.08,49400.0,22.5817,22.6544,22.5527,22.5963,49400.0
2015-01-09 13:30:00,31.09,31.14,31.07,31.09,27300.0,22.6036,22.6399,22.589,22.6036,27300.0
2015-01-09 14:00:00,31.09,31.1,31.0,31.01,20900.0,22.6036,22.6108,22.5381,22.5454,20900.0
2015-01-09 14:30:00,31.02,31.06,30.99,31.03,26900.0,22.5527,22.5817,22.5309,22.5599,26900.0
2015-01-09 15:00:00,31.03,31.16,31.02,31.04,48000.0,22.5599,22.6544,22.5527,22.5672,48000.0
2015-01-09 15:30:00,31.04,31.08,30.92,30.93,85000.0,22.5672,22.5963,22.48,22.4872,85000.0
2015-01-12 09:30:00,30.85,30.96,30.54,30.65,42600.0,22.4291,22.509,22.2037,22.2837,42600.0
2015-01-12 10:00:00,30.63,30.63,30.37,30.46,43700.0,22.2691,22.2691,22.0801,22.1455,43700.0
2015-01-12 10:30:00,30.47,30.61,30.45,30.57,32800.0,22.1528,22.2546,22.1383,22.2255,32800.0
2015-01-12 11:00:00,30.61,30.78,30.5,30.54,47200.0,22.2546,22.3782,22.1746,22.2037,47200.0
2015-01-12 11:30:00,30.54,30.55,30.44,30.49,27500.0,22.2037,22.211,22.131,22.1673,27500.0
2015-01-12 12:00:00,30.49,30.55,30.39,30.44,58600.0,22.1673,22.211,22.0946,22.131,58600.0
2015-01-12 12:30:00,30.45,30.52,30.39,30.41,23300.0,22.1383,22.1891,22.0946,22.1092,23300.0
2015-01-12 13:00:00,30.42,30.46,30.35,30.35,16900.0,22.1164,22.1455,22.0655,22.0655,16900.0
2015-01-12 13:30:00,30.36,30.39,30.3,30.33,18900.0,22.0728,22.0946,22.0292,22.051,18900.0
2015-01-12 14:00:00,30.33,30.42,30.33,30.4,19200.0,22.051,22.1164,22.051,22.1019,19200.0
2015-01-12 14:30:00,30.39,30.44,30.36,30.4,22700.0,22.0946,22.131,22.0728,22.1019,22700.0
2015-01-12 15:00:00,30.39,30.45,30.33,30.4,29400.0,22.0946,22.1383,22.051,22.1019,29400.0
2015-01-12 15:30:00,30.4,30.47,30.28,30.41,117300.0,22.1019,22.1528,22.0147,22.1092,117300.0
2015-01-13 09:30:00,30.76,31.17,30.69,31.0,42100.0,22.3636,22.6617,22.3127,22.5381,42100.0
2015-01-13 10:00:00,31.02,31.09,30.92,31.07,17000.0,22.5527,22.6036,22.48,22.589,17000.0
2015-01-13 10:30:00,31.06,31.14,30.97,30.98,14700.0,22.5817,22.6399,22.5163,22.5236,14700.0
2015-01-13 11:00:00,30.98,30.99,30.72,30.72,16000.0,22.5236,22.5309,22.3346,22.3346,16000.0
2015-01-13 11:30:00,30.71,30.71,30.46,30.53,29900.0,22.3273,22.3273,22.1455,22.1964,29900.0
2015-01-13 12:00:00,30.53,30.56,30.37,30.41,31000.0,22.1964,22.2182,22.0801,22.1092,31000.0
2015-01-13 12:30:00,30.42,30.51,30.4,30.5,9400.0,22.1164,22.1819,22.1019,22.1746,9400.0
2015-01-13 13:00:00,30.52,30.54,30.31,30.33,12600.0,22.1891,22.2037,22.0365,22.051,12600.0
2015-01-13 13:30:00,30.32,30.38,30.1,30.19,33700.0,22.0437,22.0874,21.8838,21.9492,33700.0
2015-01-13 14:00:00,30.19,30.19,30.01,30.14,53200.0,21.9492,21.9492,21.8184,21.9129,53200.0
2015-01-13 14:30:00,30.16,30.27,30.12,30.14,25500.0,21.9274,22.0074,21.8983,21.9129,25500.0
2015-01-13 15:00:00,30.15,30.28,30.1,30.22,22900.0,21.9201,22.0147,21.8838,21.971,22900.0
2015-01-13 15:30:00,30.23,30.51,30.23,30.5,106100.0,21.9783,22.1819,21.9783,22.1746,106100.0
2015-01-14 09:30:00,30.04,30.1,29.72,30.06,36900.0,21.8402,21.8838,21.6075,21.8547,36900.0
2015-01-14 10:00:00,30.09,30.17,29.96,30.0,21200.0,21.8765,21.9347,21.782,21.8111,21200.0
2015-01-14 10:30:00,30.0,30.14,29.95,30.09,17100.0,21.8111,21.9129,21.7747,21.8765,17100.0
2015-01-14 11:00:00,30.08,30.08,29.96,29.98,14200.0,21.8692,21.8692,21.782,21.7965,14200.0
2015-01-14 11:30:00,30.0,30.09,29.96,30.02,24700.0,21.8111,21.8765,21.782,21.8256,24700.0
2015-01-14 12:00:00,30.03,30.08,29.97,30.01,12700.0,21.8329,21.8692,21.7893,21.8184,12700.0
2015-01-14 12:30:00,30.02,30.02,29.83,29.88,13700.0,21.8256,21.8256,21.6875,21.7238,13700.0
2015-01-14 13:00:00,29.88,29.88,29.74,29.82,28100.0,21.7238,21.7238,21.6221,21.6802,28100.0
2015-01-14 13:30:00,29.82,29.86,29.76,29.77,73500.0,21.6802,21.7093,21.6366,21.6439,73500.0
2015-01-14 14:00:00,29.78,29.78,29.59,29.62,79300.0,21.6511,21.6511,21.513,21.5348,79300.0
2015-01-14 14:30:00,29.62,29.85,29.61,29.8,38600.0,21.5348,21.702,21.5275,21.6657,38600.0
2015-01-14 15:00:00,29.8,30.0,29.78,30.0,33000.0,21.6657,21.8111,21.6511,21.8111,33000.0
2015-01-14 15:30:00,30.01,30.04,29.88,29.9,109400.0,21.8184,21.8402,21.7238,21.7384,109400.0
2015-01-15 09:30:00,29.91,30.01,29.54,29.54,86300.0,21.7457,21.8184,21.4766,21.4766,86300.0
2015-01-15 10:00:00,29.54,29.72,29.51,29.63,92300.0,21.4766,21.6075,21.4548,21.5421,92300.0
2015-01-15 10:30:00,29.64,29.73,29.57,29.65,83600.0,21.5494,21.6148,21.4985,21.5566,83600.0
2015-01-15 11:00:00,29.66,29.74,29.6,29.6,77100.0,21.5639,21.6221,21.5203,21.5203,77100.0
2015-01-15 11:30:00,29.61,29.69,29.56,29.58,32600.0,21.5275,21.5857,21.4912,21.5057,32600.0
2015-01-15 12:00:00,29.58,29.6,29.46,29.47,16700.0,21.5057,21.5203,21.4185,21.4258,16700.0
2015-01-15 12:30:00,29.46,29.47,29.2,29.32,19000.0,21.4185,21.4258,21.2295,21.3167,19000.0
2015-01-15 13:00:00,29.34,29.39,29.25,29.25,20000.0,21.3312,21.3676,21.2658,21.2658,20000.0
2015-01-15 13:30:00,29.25,29.32,29.16,29.27,36800.0,21.2658,21.3167,21.2004,21.2803,36800.0
2015-01-15 14:00:00,29.28,29.48,29.24,29.43,19800.0,21.2876,21.433,21.2585,21.3967,19800.0
2015-01-15 14:30:00,29.43,29.58,29.42,29.55,25000.0,21.3967,21.5057,21.3894,21.4839,25000.0
2015-01-15 15:00:00,29.56,29.56,29.34,29.4,26800.0,21.4912,21.4912,21.3312,21.3749,26800.0
2015-01-15 15:30:00,29.4,29.45,29.31,29.34,107200.0,21.3749,21.4112,21.3094,21.3312,107200.0
2015-01-16 09:30:00,29.16,29.89,29.16,29.55,44900.0,21.2004,21.7311,21.2004,21.4839,44900.0
2015-01-16 10:00:00,29.54,29.64,29.29,29.63,22600.0,21.4766,21.5494,21.2949,21.5421,22600.0
2015-01-16 10:30:00,29.62,29.71,29.55,29.69,29800.0,21.5348,21.6002,21.4839,21.5857,29800.0
2015-01-16 11:00:00,29.67,29.68,29.41,29.47,33400.0,21.5712,21.5784,21.3821,21.4258,33400.0
2015-01-16 11:30:00,29.45,29.65,29.42,29.61,60200.0,21.4112,21.5566,21.3894,21.5275,60200.0
2015-01-16 12:00:00,29.61,29.69,29.58,29.65,16900.0,21.5275,21.5857,21.5057,21.5566,16900.0
2015-01-16 12:30:00,29.64,29.69,29.62,29.62,12400.0,21.5494,21.5857,21.5348,21.5348,12400.0
2015-01-16 13:00:00,29.61,29.64,29.53,29.55,20400.0,21.5275,21.5494,21.4694,21.4839,20400.0
2015-01-16 13:30:00,29.57,29.6,29.52,29.55,12000.0,21.4985,21.5203,21.4621,21.4839,12000.0
2015-01-16 14:00:00,29.55,29.55,29.27,29.35,178500.0,21.4839,21.4839,21.2803,21.3385,178500.0
2015-01-16 14:30:00,29.36,29.36,29.24,29.32,33800.0,21.3458,21.3458,21.2585,21.3167,33800.0
2015-01-16 15:00:00,29.32,29.44,29.29,29.43,41900.0,21.3167,21.4039,21.2949,21.3967,41900.0
2015-01-16 15:30:00,29.42,29.71,29.4,29.62,247600.0,21.3894,21.6002,21.3749,21.5348,247600.0
2015-01-20 09:30:00,29.66,29.84,29.37,29.48,33200.0,21.5639,21.6948,21.3531,21.433,33200.0
2015-01-20 10:00:00,29.53,29.53,29.32,29.47,45500.0,21.4694,21.4694,21.3167,21.4258,45500.0
2015-01-20 10:30:00,29.45,29.46,29.19,29.38,89500.0,21.4112,21.4185,21.2222,21.3603,89500.0
2015-01-20 11:00:00,29.37,29.45,29.3,29.38,32600.0,21.3531,21.4112,21.3022,21.3603,32600.0
2015-01-20 11:30:00,29.38,29.38,29.15,29.22,38000.0,21.3603,21.3603,21.1931,21.244,38000.0
2015-01-20 12:00:00,29.22,29.26,29.19,29.25,25500.0,21.244,21.2731,21.2222,21.2658,25500.0
2015-01-20 12:30:00,29.24,29.32,29.18,29.26,36700.0,21.2585,21.3167,21.2149,21.2731,36700.0
2015-01-20 13:00:00,29.27,29.44,29.22,29.37,59500.0,21.2803,21.4039,21.244,21.3531,59500.0
2015-01-20 13:30:00,29.37,29.43,29.29,29.41,70100.0,21.3531,21.3967,21.2949,21.3821,70100.0
2015-01-20 14:00:00,29.41,29.52,29.39,29.41,81400.0,21.3821,21.4621,21.3676,21.3821,81400.0
2015-01-20 14:30:00,29.42,29.52,29.41,29.44,41900.0,21.3894,21.4621,21.3821,21.4039,41900.0
2015-01-20 15:00:00,29.43,29.5,29.4,29.41,117500.0,21.3967,21.4476,21.3749,21.3821,117500.0
2015-01-20 15:30:00,29.41,29.46,29.37,29.45,149300.0,21.3821,21.4185,21.3531,21.4112,149300.0
2015-01-21 09:30:00,29.43,29.65,29.18,29.59,32900.0,21.3967,21.5566,21.2149,21.513,32900.0
2015-01-21 10:00:00,29.57,29.65,29.34,29.47,51500.0,21.4985,21.5566,21.3312,21.4258,51500.0
2015-01-21 10:30:00,29.47,29.57,29.43,29.57,31900.0,21.4258,21.4985,21.3967,21.4985,31900.0
2015-01-21 11:00:00,29.57,29.61,29.44,29.47,58600.0,21.4985,21.5275,21.4039,21.4258,58600.0
2015-01-21 11:30:00,29.46,29.52,29.41,29.46,62500.0,21.4185,21.4621,21.3821,21.4185,62500.0
2015-01-21 12:00:00,29.46,29.51,29.41,29.43,111200.0,21.4185,21.4548,21.3821,21.3967,111200.0
2015-01-21 12:30:00,29.44,29.47,29.3,29.3,25300.0,21.4039,21.4258,21.3022,21.3022,25300.0
2015-01-21 13:00:00,29.3,29.31,29.03,29.06,71200.0,21.3022,21.3094,21.1059,21.1277,71200.0
2015-01-21 13:30:00,29.07,29.16,29.03,29.07,26600.0,21.1349,21.2004,21.1059,21.1349,26600.0
2015-01-21 14:00:00,29.08,29.1,29.02,29.04,50400.0,21.1422,21.1568,21.0986,21.1131,50400.0
2015-01-21 14:30:00,29.04,29.16,29.04,29.15,49000.0,21.1131,21.2004,21.1131,21.1931,49000.0
2015-01-21 15:00:00,29.15,29.15,29.05,29.12,43400.0,21.1931,21.1931,21.1204,21.1713,43400.0
2015-01-21 15:30:00,29.13,29.14,29.04,29.11,156300.0,21.1786,21.1858,21.1131,21.164,156300.0
2015-01-22 09:30:00,29.52,30.05,29.52,30.01,332200.0,21.4621,21.8474,21.4621,21.8184,332200.0
2015-01-22 10:00:00,30.03,30.53,29.98,30.44,153900.0,21.8329,22.1964,21.7965,22.131,153900.0
2015-01-22 10:30:00,30.45,30.6,30.39,30.5,71800.0,22.1383,22.2473,22.0946,22.1746,71800.0
2015-01-22 11:00:00,30.5,30.62,30.3,30.62,73500.0,22.1746,22.2618,22.0292,22.2618,73500.0
2015-01-22 11:30:00,30.62,30.83,30.56,30.82,29900.0,22.2618,22.4145,22.2182,22.4073,29900.0
2015-01-22 12:00:00,30.83,30.91,30.65,30.88,40700.0,22.4145,22.4727,22.2837,22.4509,40700.0
2015-01-22 12:30:00,30.89,31.1,30.85,31.06,44500.0,22.4581,22.6108,22.4291,22.5817,44500.0
2015-01-22 13:00:00,31.08,31.22,31.07,31.15,36400.0,22.5963,22.6981,22.589,22.6472,36400.0
2015-01-22 13:30:00,31.16,31.46,31.16,31.46,49200.0,22.6544,22.8726,22.6544,22.8726,49200.0
2015-01-22 14:00:00,31.46,31.5,31.34,31.4,118700.0,22.8726,22.9016,22.7853,22.8289,118700.0
2015-01-22 14:30:00,31.4,31.53,31.25,31.39,92400.0,22.8289,22.9235,22.7199,22.8217,92400.0
2015-01-22 15:00:00,31.39,31.47,31.38,31.46,117900.0,22.8217,22.8798,22.8144,22.8726,117900.0
2015-01-22 15:30:00,31.46,31.46,31.3,31.41,277000.0,22.8726,22.8726,22.7562,22.8362,277000.0
2015-01-23 09:30:00,31.58,31.72,31.22,31.26,56700.0,22.9598,23.0616,22.6981,22.7272,56700.0
2015-01-23 10:00:00,31.27,31.37,30.84,30.94,79800.0,22.7344,22.8071,22.4218,22.4945,79800.0
2015-01-23 10:30:00,30.95,30.99,30.66,30.91,31400.0,22.5018,22.5309,22.2909,22.4727,31400.0
2015-01-23 11:00:00,30.91,31.2,30.87,31.2,29500.0,22.4727,22.6835,22.4436,22.6835,29500.0
2015-01-23 11:30:00,31.18,31.18,30.92,30.94,23500.0,22.669,22.669,22.48,22.4945,23500.0
2015-01-23 12:00:00,30.93,31.0,30.88,30.88,31500.0,22.4872,22.5381,22.4509,22.4509,31500.0
2015-01-23 12:30:00,30.88,30.96,30.82,30.85,27500.0,22.4509,22.509,22.4073,22.4291,27500.0
2015-01-23 13:00:00,30.87,30.88,30.81,30.82,14400.0,22.4436,22.4509,22.4,22.4073,14400.0
2015-01-23 13:30:00,30.81,30.89,30.81,30.83,18300.0,22.4,22.4581,22.4,22.4145,18300.0
2015-01-23 14:00:00,30.83,30.89,30.79,30.89,19000.0,22.4145,22.4581,22.3854,22.4581,19000.0
2015-01-23 14:30:00,30.9,30.99,30.88,30.96,40200.0,22.4654,22.5309,22.4509,22.509,40200.0
2015-01-23 15:00:00,30.95,31.03,30.93,30.95,46800.0,22.5018,22.5599,22.4872,22.5018,46800.0
2015-01-23 15:30:00,30.96,30.96,30.78,30.79,171100.0,22.509,22.509,22.3782,22.3854,171100.0
2015-01-26 09:30:00,30.82,30.82,30.5,30.6,73000.0,22.4073,22.4073,22.1746,22.2473,73000.0
2015-01-26 10:00:00,30.6,30.95,30.51,30.93,51700.0,22.2473,22.5018,22.1819,22.4872,51700.0
2015-01-26 10:30:00,30.92,31.12,30.86,31.08,36400.0,22.48,22.6254,22.4363,22.5963,36400.0
2015-01-26 11:00:00,31.07,31.08,30.97,31.02,50800.0,22.589,22.5963,22.5163,22.5527,50800.0
2015-01-26 11:30:00,31.03,31.1,30.97,31.08,29700.0,22.5599,22.6108,22.5163,22.5963,29700.0
2015-01-26 12:00:00,31.09,31.22,31.05,31.2,37400.0,22.6036,22.6981,22.5745,22.6835,37400.0
2015-01-26 12:30:00,31.22,31.22,31.13,31.22,15800.0,22.6981,22.6981,22.6326,22.6981,15800.0
2015-01-26 13:00:00,31.2,31.22,31.13,31.13,30100.0,22.6835,22.6981,22.6326,22.6326,30100.0
2015-01-26 13:30:00,31.14,31.16,31.09,31.13,72100.0,22.6399,22.6544,22.6036,22.6326,72100.0
2015-01-26 14:00:00,31.13,31.37,31.1,31.36,58600.0,22.6326,22.8071,22.6108,22.7999,58600.0
2015-01-26 14:30:00,31.36,31.46,31.36,31.42,57300.0,22.7999,22.8726,22.7999,22.8435,57300.0
2015-01-26 15:00:00,31.42,31.52,31.37,31.5,91300.0,22.8435,22.9162,22.8071,22.9016,91300.0
2015-01-26 15:30:00,31.5,31.51,31.39,31.49,132000.0,22.9016,22.9089,22.8217,22.8944,132000.0
2015-01-27 09:30:00,31.04,31.15,30.84,30.88,21800.0,22.5672,22.6472,22.4218,22.4509,21800.0
2015-01-27 10:00:00,30.88,31.16,30.88,31.07,18300.0,22.4509,22.6544,22.4509,22.589,18300.0
2015-01-27 10:30:00,31.06,31.06,30.85,30.86,15700.0,22.5817,22.5817,22.4291,22.4363,15700.0
2015-01-27 11:00:00,30.86,30.97,30.83,30.93,20800.0,22.4363,22.5163,22.4145,22.4872,20800.0
2015-01-27 11:30:00,30.91,31.0,30.87,30.88,16900.0,22.4727,22.5381,22.4436,22.4509,16900.0
2015-01-27 12:00:00,30.86,31.0,30.84,30.99,14200.0,22.4363,22.5381,22.4218,22.5309,14200.0
2015-01-27 12:30:00,30.99,31.11,30.96,31.08,15700.0,22.5309,22.6181,22.509,22.5963,15700.0
2015-01-27 13:00:00,31.1,31.23,31.08,31.17,15700.0,22.6108,22.7053,22.5963,22.6617,15700.0
2015-01-27 13:30:00,31.18,31.21,31.13,31.15,44600.0,22.669,22.6908,22.6326,22.6472,44600.0
2015-01-27 14:00:00,31.16,31.24,31.14,31.23,16100.0,22.6544,22.7126,22.6399,22.7053,16100.0
2015-01-27 14:30:00,31.24,31.24,31.1,31.1,21400.0,22.7126,22.7126,22.6108,22.6108,21400.0
2015-01-27 15:00:00,31.12,31.16,30.98,30.99,69800.0,22.6254,22.6544,22.5236,22.5309,69800.0
2015-01-27 15:30:00,31.0,31.09,30.93,31.01,112300.0,22.5381,22.6036,22.4872,22.5454,112300.0
2015-01-28 09:30:00,31.19,31.27,30.7,30.79,33100.0,22.6763,22.7344,22.32,22.3854,33100.0
2015-01-28 10:00:00,30.78,31.12,30.78,31.06,46000.0,22.3782,22.6254,22.3782,22.5817,46000.0
2015-01-28 10:30:00,31.07,31.17,30.78,30.86,52500.0,22.589,22.6617,22.3782,22.4363,52500.0
2015-01-28 11:00:00,30.84,31.01,30.8,30.87,44300.0,22.4218,22.5454,22.3927,22.4436,44300.0
2015-01-28 11:30:00,30.88,30.99,30.84,30.9,23400.0,22.4509,22.5309,22.4218,22.4654,23400.0
2015-01-28 12:00:00,30.93,31.05,30.92,31.01,16100.0,22.4872,22.5745,22.48,22.5454,16100.0
2015-01-28 12:30:00,31.02,31.02,30.94,30.97,10800.0,22.5527,22.5527,22.4945,22.5163,10800.0
2015-01-28 13:00:00,30.96,30.97,30.9,30.92,12500.0,22.509,22.5163,22.4654,22.48,12500.0
2015-01-28 13:30:00,30.93,31.02,30.93,30.95,22900.0,22.4872,22.5527,22.4872,22.5018,22900.0
2015-01-28 14:00:00,30.96,31.09,30.68,30.69,45200.0,22.509,22.6036,22.3055,22.3127,45200.0
2015-01-28 14:30:00,30.66,30.78,30.6,30.74,61400.0,22.2909,22.3782,22.2473,22.3491,61400.0
2015-01-28 15:00:00,30.76,30.79,30.49,30.52,95000.0,22.3636,22.3854,22.1673,22.1891,95000.0
2015-01-28 15:30:00,30.53,30.57,30.28,30.35,154600.0,22.1964,22.2255,22.0147,22.0655,154600.0
2015-01-29 09:30:00,30.32,30.72,30.07,30.7,45700.0,22.0437,22.3346,21.862,22.32,45700.0
2015-01-29 10:00:00,30.66,30.69,30.27,30.39,46800.0,22.2909,22.3127,22.0074,22.0946,46800.0
2015-01-29 10:30:00,30.39,30.43,30.23,30.37,28000.0,22.0946,22.1237,21.9783,22.0801,28000.0
2015-01-29 11:00:00,30.4,30.5,30.35,30.44,33900.0,22.1019,22.1746,22.0655,22.131,33900.0
2015-01-29 11:30:00,30.45,30.59,30.45,30.55,19800.0,22.1383,22.24,22.1383,22.211,19800.0
2015-01-29 12:00:00,30.55,30.58,30.48,30.52,28100.0,22.211,22.2328,22.1601,22.1891,28100.0
2015-01-29 12:30:00,30.5,30.51,30.41,30.46,24900.0,22.1746,22.1819,22.1092,22.1455,24900.0
2015-01-29 13:00:00,30.45,30.51,30.36,30.48,9800.0,22.1383,22.1819,22.0728,22.1601,9800.0
2015-01-29 13:30:00,30.48,30.93,30.47,30.78,25600.0,22.1601,22.4872,22.1528,22.3782,25600.0
2015-01-29 14:00:00,30.79,30.95,30.77,30.93,30200.0,22.3854,22.5018,22.3709,22.4872,30200.0
2015-01-29 14:30:00,30.95,31.0,30.78,30.86,25400.0,22.5018,22.5381,22.3782,22.4363,25400.0
2015-01-29 15:00:00,30.86,30.98,30.85,30.96,43200.0,22.4363,22.5236,22.4291,22.509,43200.0
2015-01-29 15:30:00,30.96,31.06,30.88,31.01,124600.0,22.509,22.5817,22.4509,22.5454,124600.0
2015-01-30 09:30:00,30.62,30.97,30.57,30.86,76900.0,22.2618,22.5163,22.2255,22.4363,76900.0
2015-01-30 10:00:00,30.85,30.92,30.76,30.83,141000.0,22.4291,22.48,22.3636,22.4145,141000.0
2015-01-30 10:30:00,30.83,30.87,30.74,30.87,105400.0,22.4145,22.4436,22.3491,22.4436,105400.0
2015-01-30 11:00:00,30.85,30.9,30.75,30.78,53300.0,22.4291,22.4654,22.3564,22.3782,53300.0
2015-01-30 11:30:00,30.78,30.9,30.75,30.88,75300.0,22.3782,22.4654,22.3564,22.4509,75300.0
2015-01-30 12:00:00,30.91,31.0,30.88,31.0,48000.0,22.4727,22.5381,22.4509,22.5381,48000.0
2015-01-30 12:30:00,30.99,31.02,30.95,30.98,84500.0,22.5309,22.5527,22.5018,22.5236,84500.0
2015-01-30 13:00:00,31.0,31.01,30.91,30.93,131700.0,22.5381,22.5454,22.4727,22.4872,131700.0
2015-01-30 13:30:00,30.93,31.05,30.92,31.04,32400.0,22.4872,22.5745,22.48,22.5672,32400.0
2015-01-30 14:00:00,31.04,31.18,31.0,31.18,92800.0,22.5672,22.669,22.5381,22.669,92800.0
2015-01-30 14:30:00,31.19,31.23,30.85,30.87,52500.0,22.6763,22.7053,22.4291,22.4436,52500.0
2015-01-30 15:00:00,30.86,30.89,30.63,30.78,81900.0,22.4363,22.4581,22.2691,22.3782,81900.0
2015-01-30 15:30:00,30.77,30.78,30.52,30.52,85800.0,22.3709,22.3782,22.1891,22.1891,85800.0
2015-02-02 09:30:00,30.72,30.78,30.56,30.57,75100.0,22.3346,22.3782,22.2182,22.2255,75100.0
2015-02-02 10:00:00,30.6,30.74,30.35,30.71,51000.0,22.2473,22.3491,22.0655,22.3273,51000.0
2015-02-02 10:30:00,30.71,30.81,30.58,30.78,36700.0,22.3273,22.4,22.2328,22.3782,36700.0
2015-02-02 11:00:00,30.77,30.88,30.73,30.86,32700.0,22.3709,22.4509,22.3418,22.4363,32700.0
2015-02-02 11:30:00,30.86,30.97,30.81,30.84,26200.0,22.4363,22.5163,22.4,22.4218,26200.0
2015-02-02 12:00:00,30.86,30.93,30.75,30.93,74700.0,22.4363,22.4872,22.3564,22.4872,74700.0
2015-02-02 12:30:00,30.93,31.0,30.87,30.96,40400.0,22.4872,22.5381,22.4436,22.509,40400.0
2015-02-02 13:00:00,30.96,31.1,30.95,31.08,39300.0,22.509,22.6108,22.5018,22.5963,39300.0
2015-02-02 13:30:00,31.09,31.11,31.0,31.02,33900.0,22.6036,22.6181,22.5381,22.5527,33900.0
2015-02-02 14:00:00,31.02,31.18,30.98,31.18,84900.0,22.5527,22.669,22.5236,22.669,84900.0
2015-02-02 14:30:00,31.18,31.29,31.13,31.23,59500.0,22.669,22.749,22.6326,22.7053,59500.0
2015-02-02 15:00:00,31.24,31.4,31.21,31.36,59900.0,22.7126,22.8289,22.6908,22.7999,59900.0
2015-02-02 15:30:00,31.36,31.65,31.34,31.57,158300.0,22.7999,23.0107,22.7853,22.9525,158300.0
2015-02-03 09:30:00,31.68,32.32,31.61,32.32,37100.0,23.0325,23.4978,22.9816,23.4978,37100.0
2015-02-03 10:00:00,32.4,32.4,32.14,32.33,50600.0,23.556,23.556,23.3669,23.5051,50600.0
2015-02-03 10:30:00,32.34,32.44,32.06,32.07,46900.0,23.5124,23.5851,23.3088,23.3161,46900.0
2015-02-03 11:00:00,32.08,32.29,32.08,32.22,39900.0,23.3233,23.476,23.3233,23.4251,39900.0
2015-02-03 11:30:00,32.22,32.28,32.13,32.19,61600.0,23.4251,23.4687,23.3597,23.4033,61600.0
2015-02-03 12:00:00,32.17,32.28,32.14,32.18,48000.0,23.3888,23.4687,23.3669,23.396,48000.0
2015-02-03 12:30:00,32.16,32.17,32.04,32.06,29900.0,23.3815,23.3888,23.2942,23.3088,29900.0
2015-02-03 13:00:00,32.08,32.24,32.07,32.2,26000.0,23.3233,23.4396,23.3161,23.4106,26000.0
2015-02-03 13:30:00,32.21,32.35,32.15,32.35,29000.0,23.4178,23.5196,23.3742,23.5196,29000.0
2015-02-03 14:00:00,32.34,32.4,32.25,32.25,24600.0,23.5124,23.556,23.4469,23.4469,24600.0
2015-02-03 14:30:00,32.26,32.32,32.21,32.32,58600.0,23.4542,23.4978,23.4178,23.4978,58600.0
2015-02-03 15:00:00,32.32,32.47,32.32,32.4,165900.0,23.4978,23.6069,23.4978,23.556,165900.0
2015-02-03 15:30:00,32.39,32.51,32.35,32.45,245200.0,23.5487,23.6359,23.5196,23.5923,245200.0
2015-02-04 09:30:00,32.22,32.6,32.07,32.55,34300.0,23.4251,23.7014,23.3161,23.665,34300.0
2015-02-04 10:00:00,32.54,32.62,32.48,32.52,45900.0,23.6578,23.7159,23.6141,23.6432,45900.0
2015-02-04 10:30:00,32.53,32.65,32.5,32.63,37000.0,23.6505,23.7377,23.6287,23.7232,37000.0
2015-02-04 11:00:00,32.62,32.64,32.52,32.62,41400.0,23.7159,23.7305,23.6432,23.7159,41400.0
2015-02-04 11:30:00,32.63,32.77,32.62,32.7,46900.0,23.7232,23.825,23.7159,23.7741,46900.0
2015-02-04 12:00:00,32.7,32.72,32.53,32.53,30000.0,23.7741,23.7886,23.6505,23.6505,30000.0
2015-02-04 12:30:00,32.52,32.59,32.48,32.48,17700.0,23.6432,23.6941,23.6141,23.6141,17700.0
2015-02-04 13:00:00,32.47,32.51,32.4,32.48,22300.0,23.6069,23.6359,23.556,23.6141,22300.0
2015-02-04 13:30:00,32.47,32.51,32.31,32.33,21200.0,23.6069,23.6359,23.4905,23.5051,21200.0
2015-02-04 14:00:00,32.35,32.39,32.28,32.34,17500.0,23.5196,23.5487,23.4687,23.5124,17500.0
2015-02-04 14:30:00,32.33,32.46,32.31,32.44,27100.0,23.5051,23.5996,23.4905,23.5851,27100.0
2015-02-04 15:00:00,32.43,32.55,32.38,32.55,33800.0,23.5778,23.665,23.5414,23.665,33800.0
2015-02-04 15:30:00,32.56,32.58,32.22,32.28,109100.0,23.6723,23.6868,23.4251,23.4687,109100.0
2015-02-05 09:30:00,32.44,32.9,32.42,32.82,43400.0,23.5851,23.9195,23.5705,23.8613,43400.0
2015-02-05 10:00:00,32.83,33.0,32.77,32.77,22700.0,23.8686,23.9922,23.825,23.825,22700.0
2015-02-05 10:30:00,32.76,32.99,32.7,32.89,43200.0,23.8177,23.9849,23.7741,23.9122,43200.0
2015-02-05 11:00:00,32.89,33.0,32.88,32.91,37100.0,23.9122,23.9922,23.905,23.9268,37100.0
2015-02-05 11:30:00,32.93,32.95,32.79,32.83,21500.0,23.9413,23.9558,23.8395,23.8686,21500.0
2015-02-05 12:00:00,32.83,32.89,32.81,32.88,16700.0,23.8686,23.9122,23.8541,23.905,16700.0
2015-02-05 12:30:00,32.89,32.91,32.8,32.82,23400.0,23.9122,23.9268,23.8468,23.8613,23400.0
2015-02-05 13:00:00,32.81,32.94,32.78,32.92,23500.0,23.8541,23.9486,23.8322,23.934,23500.0
2015-02-05 13:30:00,32.91,33.02,32.89,32.97,30400.0,23.9268,24.0067,23.9122,23.9704,30400.0
2015-02-05 14:00:00,32.98,33.08,32.92,33.04,60400.0,23.9777,24.0504,23.934,24.0213,60400.0
2015-02-05 14:30:00,33.04,33.11,32.91,33.02,55600.0,24.0213,24.0722,23.9268,24.0067,55600.0
2015-02-05 15:00:00,33.02,33.16,32.99,33.16,42400.0,24.0067,24.1085,23.9849,24.1085,42400.0
2015-02-05 15:30:00,33.15,33.2,33.06,33.06,192800.0,24.1012,24.1376,24.0358,24.0358,192800.0
2015-02-06 09:30:00,33.18,33.64,33.18,33.46,43300.0,24.2683,24.6047,24.2683,24.4731,43300.0
2015-02-06 10:00:00,33.47,33.72,33.43,33.6,24500.0,24.4804,24.6633,24.4511,24.5755,24500.0
2015-02-06 10:30:00,33.56,33.65,33.54,33.62,41700.0,24.5462,24.6121,24.5316,24.5901,41700.0
2015-02-06 11:00:00,33.63,33.66,33.58,33.58,31400.0,24.5974,24.6194,24.5609,24.5609,31400.0
2015-02-06 11:30:00,33.58,33.58,33.47,33.49,15600.0,24.5609,24.5609,24.4804,24.495,15600.0
2015-02-06 12:00:00,33.49,33.5,33.41,33.48,12200.0,24.495,24.5023,24.4365,24.4877,12200.0
2015-02-06 12:30:00,33.47,33.51,33.37,33.46,14200.0,24.4804,24.5097,24.4073,24.4731,14200.0
2015-02-06 13:00:00,33.46,33.46,33.19,33.29,14600.0,24.4731,24.4731,24.2756,24.3487,14600.0
2015-02-06 13:30:00,33.3,33.31,33.18,33.23,18300.0,24.3561,24.3634,24.2683,24.3049,18300.0
2015-02-06 14:00:00,33.22,33.27,33.16,33.22,19300.0,24.2975,24.3341,24.2537,24.2975,19300.0
2015-02-06 14:30:00,33.22,33.37,33.22,33.22,23800.0,24.2975,24.4073,24.2975,24.2975,23800.0
2015-02-06 15:00:00,33.19,33.27,33.14,33.21,36500.0,24.2756,24.3341,24.239,24.2902,36500.0
2015-02-06 15:30:00,33.21,33.28,33.15,33.23,132400.0,24.2902,24.3414,24.2464,24.3049,132400.0
2015-02-09 09:30:00,33.11,33.11,32.82,32.82,41500.0,24.2171,24.2171,24.005,24.005,41500.0
2015-02-09 10:00:00,32.85,32.99,32.76,32.79,24700.0,24.0269,24.1293,23.9611,23.983,24700.0
2015-02-09 10:30:00,32.78,32.97,32.74,32.9,20400.0,23.9757,24.1147,23.9465,24.0635,20400.0
2015-02-09 11:00:00,32.91,33.13,32.91,33.12,20000.0,24.0708,24.2317,24.0708,24.2244,20000.0
2015-02-09 11:30:00,33.12,33.25,33.07,33.21,20700.0,24.2244,24.3195,24.1878,24.2902,20700.0
2015-02-09 12:00:00,33.23,33.26,33.18,33.24,29300.0,24.3049,24.3268,24.2683,24.3122,29300.0
2015-02-09 12:30:00,33.24,33.25,33.14,33.16,16100.0,24.3122,24.3195,24.239,24.2537,16100.0
2015-02-09 13:00:00,33.14,33.19,33.11,33.15,42700.0,24.239,24.2756,24.2171,24.2464,42700.0
2015-02-09 13:30:00,33.14,33.14,33.06,33.1,30500.0,24.239,24.239,24.1805,24.2098,30500.0
2015-02-09 14:00:00,33.1,33.1,32.93,32.95,19600.0,24.2098,24.2098,24.0854,24.1001,19600.0
2015-02-09 14:30:00,32.96,32.99,32.9,32.94,33500.0,24.1074,24.1293,24.0635,24.0928,33500.0
2015-02-09 15:00:00,32.92,32.94,32.85,32.92,27200.0,24.0781,24.0928,24.0269,24.0781,27200.0
2015-02-09 15:30:00,32.92,33.01,32.86,32.89,109400.0,24.0781,24.144,24.0342,24.0562,109400.0
2015-02-10 09:30:00,33.27,33.37,32.81,32.81,18900.0,24.3341,24.4073,23.9977,23.9977,18900.0
2015-02-10 10:00:00,32.82,33.01,32.73,32.86,27100.0,24.005,24.144,23.9392,24.0342,27100.0
2015-02-10 10:30:00,32.85,32.9,32.77,32.89,26900.0,24.0269,24.0635,23.9684,24.0562,26900.0
2015-02-10 11:00:00,32.89,33.04,32.85,33.03,23300.0,24.0562,24.1659,24.0269,24.1586,23300.0
2015-02-10 11:30:00,33.03,33.07,33.02,33.07,13800.0,24.1586,24.1878,24.1513,24.1878,13800.0
2015-02-10 12:00:00,33.07,33.15,33.02,33.1,16600.0,24.1878,24.2464,24.1513,24.2098,16600.0
2015-02-10 12:30:00,33.09,33.1,33.01,33.02,12800.0,24.2025,24.2098,24.144,24.1513,12800.0
2015-02-10 13:00:00,33.02,33.04,32.95,33.01,18800.0,24.1513,24.1659,24.1001,24.144,18800.0
2015-02-10 13:30:00,33.0,33.12,33.0,33.05,17200.0,24.1366,24.2244,24.1366,24.1732,17200.0
2015-02-10 14:00:00,33.05,33.16,33.05,33.16,20100.0,24.1732,24.2537,24.1732,24.2537,20100.0
2015-02-10 14:30:00,33.16,33.23,33.12,33.23,52200.0,24.2537,24.3049,24.2244,24.3049,52200.0
2015-02-10 15:00:00,33.23,33.27,33.15,33.2,52000.0,24.3049,24.3341,24.2464,24.2829,52000.0
2015-02-10 15:30:00,33.2,33.3,33.18,33.26,78100.0,24.2829,24.3561,24.2683,24.3268,78100.0
2015-02-11 09:30:00,33.15,33.26,33.02,33.17,57300.0,24.2464,24.3268,24.1513,24.261,57300.0
2015-02-11 10:00:00,33.17,33.25,33.11,33.19,126500.0,24.261,24.3195,24.2171,24.2756,126500.0
2015-02-11 10:30:00,33.17,33.23,33.12,33.22,36600.0,24.261,24.3049,24.2244,24.2975,36600.0
2015-02-11 11:00:00,33.24,33.41,33.24,33.35,23300.0,24.3122,24.4365,24.3122,24.3926,23300.0
2015-02-11 11:30:00,33.34,33.34,33.23,33.29,24300.0,24.3853,24.3853,24.3049,24.3487,24300.0
2015-02-11 12:00:00,33.27,33.27,33.18,33.23,11700.0,24.3341,24.3341,24.2683,24.3049,11700.0
2015-02-11 12:30:00,33.23,33.29,33.18,33.19,21200.0,24.3049,24.3487,24.2683,24.2756,21200.0
2015-02-11 13:00:00,33.2,33.21,32.97,33.0,64600.0,24.2829,24.2902,24.1147,24.1366,64600.0
2015-02-11 13:30:00,33.0,33.11,32.98,33.09,24100.0,24.1366,24.2171,24.122,24.2025,24100.0
2015-02-11 14:00:00,33.11,33.16,33.07,33.08,14600.0,24.2171,24.2537,24.1878,24.1952,14600.0
2015-02-11 14:30:00,33.08,33.23,33.07,33.2,37700.0,24.1952,24.3049,24.1878,24.2829,37700.0
2015-02-11 15:00:00,33.18,33.33,33.17,33.27,35600.0,24.2683,24.378,24.261,24.3341,35600.0
2015-02-11 15:30:00,33.27,33.32,33.23,33.27,104200.0,24.3341,24.3707,24.3049,24.3341,104200.0
2015-02-12 09:30:00,33.48,33.84,33.39,33.78,36200.0,24.4877,24.751,24.4219,24.7071,36200.0
2015-02-12 10:00:00,33.79,33.99,33.75,33.83,28600.0,24.7145,24.8607,24.6852,24.7437,28600.0
2015-02-12 10:30:00,33.81,33.9,33.67,33.69,22200.0,24.7291,24.7949,24.6267,24.6413,22200.0
2015-02-12 11:00:00,33.7,33.82,33.69,33.72,18900.0,24.6486,24.7364,24.6413,24.6633,18900.0
2015-02-12 11:30:00,33.71,33.75,33.69,33.73,16000.0,24.6559,24.6852,24.6413,24.6706,16000.0
2015-02-12 12:00:00,33.73,33.74,33.65,33.68,19000.0,24.6706,24.6779,24.6121,24.634,19000.0
2015-02-12 12:30:00,33.71,33.71,33.62,33.64,11200.0,24.6559,24.6559,24.5901,24.6047,11200.0
2015-02-12 13:00:00,33.65,33.76,33.63,33.72,47800.0,24.6121,24.6925,24.5974,24.6633,47800.0
2015-02-12 13:30:00,33.73,33.9,33.72,33.89,30800.0,24.6706,24.7949,24.6633,24.7876,30800.0
2015-02-12 14:00:00,33.9,33.94,33.89,33.9,45800.0,24.7949,24.8242,24.7876,24.7949,45800.0
2015-02-12 14:30:00,33.9,34.01,33.9,34.0,43200.0,24.7949,24.8754,24.7949,24.8681,43200.0
2015-02-12 15:00:00,34.0,34.0,33.94,33.98,35800.0,24.8681,24.8681,24.8242,24.8534,35800.0
2015-02-12 15:30:00,33.98,34.05,33.96,34.04,106100.0,24.8534,24.9046,24.8388,24.8973,106100.0
2015-02-13 09:30:00,34.0,34.24,33.89,34.2,30300.0,24.8681,25.0436,24.7876,25.0143,30300.0
2015-02-13 10:00:00,34.19,34.2,34.07,34.12,28700.0,25.007,25.0143,24.9193,24.9558,28700.0
2015-02-13 10:30:00,34.15,34.18,34.04,34.1,32800.0,24.9778,24.9997,24.8973,24.9412,32800.0
2015-02-13 11:00:00,34.11,34.22,34.11,34.17,48800.0,24.9485,25.029,24.9485,24.9924,48800.0
2015-02-13 11:30:00,34.18,34.18,33.96,34.01,52900.0,24.9997,24.9997,24.8388,24.8754,52900.0
2015-02-13 12:00:00,33.99,34.1,33.98,34.07,53600.0,24.8607,24.9412,24.8534,24.9193,53600.0
2015-02-13 12:30:00,34.06,34.11,33.98,34.01,54800.0,24.9119,24.9485,24.8534,24.8754,54800.0
2015-02-13 13:00:00,34.03,34.08,33.99,34.05,42200.0,24.89,24.9266,24.8607,24.9046,42200.0
2015-02-13 13:30:00,34.02,34.13,33.98,34.11,49400.0,24.8827,24.9631,24.8534,24.9485,49400.0
2015-02-13 14:00:00,34.1,34.24,34.09,34.19,43900.0,24.9412,25.0436,24.9339,25.007,43900.0
2015-02-13 14:30:00,34.18,34.22,34.15,34.2,30200.0,24.9997,25.029,24.9778,25.0143,30200.0
2015-02-13 15:00:00,34.2,34.26,34.19,34.24,46000.0,25.0143,25.0582,25.007,25.0436,46000.0
2015-02-13 15:30:00,34.25,34.29,34.23,34.25,87800.0,25.0509,25.0802,25.0363,25.0509,87800.0
2015-02-17 09:30:00,34.26,34.3,34.07,34.1,35200.0,25.0582,25.0875,24.9193,24.9412,35200.0
2015-02-17 10:00:00,34.1,34.21,34.05,34.05,41300.0,24.9412,25.0216,24.9046,24.9046,41300.0
2015-02-17 10:30:00,34.06,34.1,33.96,34.01,61200.0,24.9119,24.9412,24.8388,24.8754,61200.0
2015-02-17 11:00:00,34.02,34.02,33.84,33.92,60700.0,24.8827,24.8827,24.751,24.8095,60700.0
2015-02-17 11:30:00,33.91,34.1,33.91,34.1,41500.0,24.8022,24.9412,24.8022,24.9412,41500.0
2015-02-17 12:00:00,34.1,34.2,34.09,34.17,29000.0,24.9412,25.0143,24.9339,24.9924,29000.0
2015-02-17 12:30:00,34.18,34.29,34.18,34.28,19100.0,24.9997,25.0802,24.9997,25.0728,19100.0
2015-02-17 13:00:00,34.29,34.39,34.26,34.38,30300.0,25.0802,25.1533,25.0582,25.146,30300.0
2015-02-17 13:30:00,34.38,34.44,34.27,34.33,28700.0,25.146,25.1899,25.0655,25.1094,28700.0
2015-02-17 14:00:00,34.32,34.37,34.24,34.26,29500.0,25.1021,25.1387,25.0436,25.0582,29500.0
2015-02-17 14:30:00,34.26,34.33,34.22,34.29,32300.0,25.0582,25.1094,25.029,25.0802,32300.0
2015-02-17 15:00:00,34.29,34.33,34.19,34.27,47100.0,25.0802,25.1094,25.007,25.0655,47100.0
2015-02-17 15:30:00,34.27,34.41,34.22,34.41,96800.0,25.0655,25.1679,25.029,25.1679,96800.0
2015-02-18 09:30:00,33.8,34.49,33.64,34.12,109200.0,24.7218,25.2264,24.6047,24.9558,109200.0
2015-02-18 10:00:00,34.12,34.13,33.75,33.8,66200.0,24.9558,24.9631,24.6852,24.7218,66200.0
2015-02-18 10:30:00,33.8,34.05,33.8,34.01,44200.0,24.7218,24.9046,24.7218,24.8754,44200.0
2015-02-18 11:00:00,34.02,34.11,33.99,34.11,49600.0,24.8827,24.9485,24.8607,24.9485,49600.0
2015-02-18 11:30:00,34.11,34.12,34.03,34.09,29500.0,24.9485,24.9558,24.89,24.9339,29500.0
2015-02-18 12:00:00,34.09,34.11,34.03,34.04,28300.0,24.9339,24.9485,24.89,24.8973,28300.0
2015-02-18 12:30:00,34.04,34.13,34.04,34.1,52000.0,24.8973,24.9631,24.8973,24.9412,52000.0
2015-02-18 13:00:00,34.1,34.12,34.01,34.07,21200.0,24.9412,24.9558,24.8754,24.9193,21200.0
2015-02-18 13:30:00,34.07,34.1,34.03,34.08,38100.0,24.9193,24.9412,24.89,24.9266,38100.0
2015-02-18 14:00:00,34.08,34.17,33.87,33.88,95700.0,24.9266,24.9924,24.773,24.7803,95700.0
2015-02-18 14:30:00,33.85,33.87,33.74,33.77,41600.0,24.7583,24.773,24.6779,24.6998,41600.0
2015-02-18 15:00:00,33.77,33.82,33.69,33.71,32700.0,24.6998,24.7364,24.6413,24.6559,32700.0
2015-02-18 15:30:00,33.71,33.98,33.66,33.97,135200.0,24.6559,24.8534,24.6194,24.8461,135200.0
2015-02-19 09:30:00,33.73,33.94,33.58,33.7,39400.0,24.6706,24.8242,24.5609,24.6486,39400.0
2015-02-19 10:00:00,33.66,34.06,33.61,34.03,69800.0,24.6194,24.9119,24.5828,24.89,69800.0
2015-02-19 10:30:00,34.03,34.05,33.93,34.0,113200.0,24.89,24.9046,24.8169,24.8681,113200.0
2015-02-19 11:00:00,34.0,34.25,34.0,34.25,36100.0,24.8681,25.0509,24.8681,25.0509,36100.0
2015-02-19 11:30:00,34.25,34.34,34.24,34.25,33600.0,25.0509,25.1167,25.0436,25.0509,33600.0
2015-02-19 12:00:00,34.26,34.44,34.24,34.42,49800.0,25.0582,25.1899,25.0436,25.1752,49800.0
2015-02-19 12:30:00,34.43,34.43,34.27,34.31,26800.0,25.1826,25.1826,25.0655,25.0948,26800.0
2015-02-19 13:00:00,34.3,34.3,34.12,34.21,33200.0,25.0875,25.0875,24.9558,25.0216,33200.0
2015-02-19 13:30:00,34.21,34.27,34.19,34.2,20800.0,25.0216,25.0655,25.007,25.0143,20800.0
2015-02-19 14:00:00,34.19,34.27,34.17,34.24,26000.0,25.007,25.0655,24.9924,25.0436,26000.0
2015-02-19 14:30:00,34.23,34.28,34.17,34.24,29500.0,25.0363,25.0728,24.9924,25.0436,29500.0
2015-02-19 15:00:00,34.24,34.29,34.21,34.26,42100.0,25.0436,25.0802,25.0216,25.0582,42100.0
2015-02-19 15:30:00,34.25,34.34,34.19,34.27,177800.0,25.0509,25.1167,25.007,25.0655,177800.0
2015-02-20 09:30:00,34.1,34.42,33.85,33.98,128700.0,24.9412,25.1752,24.7583,24.8534,128700.0
2015-02-20 10:00:00,33.94,34.06,33.86,33.9,69300.0,24.8242,24.9119,24.7657,24.7949,69300.0
2015-02-20 10:30:00,33.88,34.14,33.82,34.14,94700.0,24.7803,24.9704,24.7364,24.9704,94700.0
2015-02-20 11:00:00,34.14,34.31,34.13,34.29,72700.0,24.9704,25.0948,24.9631,25.0802,72700.0
2015-02-20 11:30:00,34.3,34.3,34.23,34.28,58100.0,25.0875,25.0875,25.0363,25.0728,58100.0
2015-02-20 12:00:00,34.27,34.35,34.23,34.32,49200.0,25.0655,25.124,25.0363,25.1021,49200.0
2015-02-20 12:30:00,34.32,34.42,34.29,34.35,97800.0,25.1021,25.1752,25.0802,25.124,97800.0
2015-02-20 13:00:00,34.35,34.42,34.34,34.34,31700.0,25.124,25.1752,25.1167,25.1167,31700.0
2015-02-20 13:30:00,34.35,34.4,34.33,34.4,29200.0,25.124,25.1606,25.1094,25.1606,29200.0
2015-02-20 14:00:00,34.41,34.48,34.4,34.42,33100.0,25.1679,25.2191,25.1606,25.1752,33100.0
2015-02-20 14:30:00,34.42,34.65,34.41,34.63,80400.0,25.1752,25.3435,25.1679,25.3288,80400.0
2015-02-20 15:00:00,34.63,34.77,34.55,34.57,93600.0,25.3288,25.4312,25.2703,25.285,93600.0
2015-02-20 15:30:00,34.57,34.61,34.46,34.59,164100.0,25.285,25.3142,25.2045,25.2996,164100.0
2015-02-23 09:30:00,34.41,34.75,34.17,34.51,125700.0,25.1679,25.4166,24.9924,25.2411,125700.0
2015-02-23 10:00:00,34.52,34.58,34.39,34.52,54000.0,25.2484,25.2923,25.1533,25.2484,54000.0
2015-02-23 10:30:00,34.52,34.53,34.38,34.4,46700.0,25.2484,25.2557,25.146,25.1606,46700.0
2015-02-23 11:00:00,34.4,34.46,34.36,34.46,29500.0,25.1606,25.2045,25.1314,25.2045,29500.0
2015-02-23 11:30:00,34.46,34.58,34.45,34.55,23200.0,25.2045,25.2923,25.1972,25.2703,23200.0
2015-02-23 12:00:00,34.55,34.55,34.44,34.44,38400.0,25.2703,25.2703,25.1899,25.1899,38400.0
2015-02-23 12:30:00,34.44,34.47,34.38,34.4,61200.0,25.1899,25.2118,25.146,25.1606,61200.0
2015-02-23 13:00:00,34.4,34.44,34.37,34.41,26500.0,25.1606,25.1899,25.1387,25.1679,26500.0
2015-02-23 13:30:00,34.4,34.5,34.39,34.47,35000.0,25.1606,25.2338,25.1533,25.2118,35000.0
2015-02-23 14:00:00,34.47,34.49,34.45,34.48,35200.0,25.2118,25.2264,25.1972,25.2191,35200.0
2015-02-23 14:30:00,34.46,34.47,34.3,34.34,43600.0,25.2045,25.2118,25.0875,25.1167,43600.0
2015-02-23 15:00:00,34.32,34.38,34.28,34.37,39500.0,25.1021,25.146,25.0728,25.1387,39500.0
2015-02-23 15:30:00,34.37,34.62,34.37,34.61,105700.0,25.1387,25.3215,25.1387,25.3142,105700.0
2015-02-24 09:30:00,34.52,34.89,34.45,34.74,48900.0,25.2484,25.519,25.1972,25.4093,48900.0
2015-02-24 10:00:00,34.74,35.18,34.61,35.15,73500.0,25.4093,25.7311,25.3142,25.7092,73500.0
2015-02-24 10:30:00,35.14,35.19,34.89,34.93,36800.0,25.7019,25.7384,25.519,25.5483,36800.0
2015-02-24 11:00:00,34.93,35.05,34.92,34.97,27300.0,25.5483,25.636,25.541,25.5775,27300.0
2015-02-24 11:30:00,34.98,35.03,34.88,34.95,29700.0,25.5848,25.6214,25.5117,25.5629,29700.0
2015-02-24 12:00:00,34.94,35.01,34.89,34.99,63000.0,25.5556,25.6068,25.519,25.5922,63000.0
2015-02-24 12:30:00,34.99,34.99,34.88,34.91,42200.0,25.5922,25.5922,25.5117,25.5336,42200.0
2015-02-24 13:00:00,34.9,34.95,34.87,34.89,26100.0,25.5263,25.5629,25.5044,25.519,26100.0
2015-02-24 13:30:00,34.9,34.9,34.79,34.8,31700.0,25.5263,25.5263,25.4459,25.4532,31700.0
2015-02-24 14:00:00,34.8,34.83,34.74,34.75,31900.0,25.4532,25.4751,25.4093,25.4166,31900.0
2015-02-24 14:30:00,34.75,34.76,34.67,34.69,41300.0,25.4166,25.4239,25.3581,25.3727,41300.0
2015-02-24 15:00:00,34.69,34.71,34.65,34.66,63400.0,25.3727,25.3874,25.3435,25.3508,63400.0
2015-02-24 15:30:00,34.66,34.81,34.65,34.79,123200.0,25.3508,25.4605,25.3435,25.4459,123200.0
2015-02-25 09:30:00,34.77,34.8,34.5,34.58,25400.0,25.4312,25.4532,25.2338,25.2923,25400.0
2015-02-25 10:00:00,34.51,34.79,34.48,34.73,23800.0,25.2411,25.4459,25.2191,25.402,23800.0
2015-02-25 10:30:00,34.74,34.79,34.63,34.66,21400.0,25.4093,25.4459,25.3288,25.3508,21400.0
2015-02-25 11:00:00,34.67,34.77,34.64,34.77,31300.0,25.3581,25.4312,25.3362,25.4312,31300.0
2015-02-25 11:30:00,34.77,34.79,34.67,34.67,22900.0,25.4312,25.4459,25.3581,25.3581,22900.0
2015-02-25 12:00:00,34.68,34.69,34.63,34.65,27800.0,25.3654,25.3727,25.3288,25.3435,27800.0
2015-02-25 12:30:00,34.65,34.67,34.56,34.58,17500.0,25.3435,25.3581,25.2776,25.2923,17500.0
2015-02-25 13:00:00,34.59,34.6,34.55,34.57,25700.0,25.2996,25.3069,25.2703,25.285,25700.0
2015-02-25 13:30:00,34.58,34.69,34.58,34.69,14800.0,25.2923,25.3727,25.2923,25.3727,14800.0
2015-02-25 14:00:00,34.69,34.69,34.58,34.59,20500.0,25.3727,25.3727,25.2923,25.2996,20500.0
2015-02-25 14:30:00,34.6,34.61,34.43,34.49,149300.0,25.3069,25.3142,25.1826,25.2264,149300.0
2015-02-25 15:00:00,34.49,34.49,34.39,34.42,48600.0,25.2264,25.2264,25.1533,25.1752,48600.0
2015-02-25 15:30:00,34.42,34.47,34.4,34.46,127000.0,25.1752,25.2118,25.1606,25.2045,127000.0
2015-02-26 09:30:00,34.44,34.58,34.39,34.5,35300.0,25.1899,25.2923,25.1533,25.2338,35300.0
2015-02-26 10:00:00,34.44,34.54,34.44,34.49,28100.0,25.1899,25.263,25.1899,25.2264,28100.0
2015-02-26 10:30:00,34.49,34.55,34.42,34.52,31000.0,25.2264,25.2703,25.1752,25.2484,31000.0
2015-02-26 11:00:00,34.52,34.61,34.49,34.57,45200.0,25.2484,25.3142,25.2264,25.285,45200.0
2015-02-26 11:30:00,34.58,34.61,34.49,34.51,36500.0,25.2923,25.3142,25.2264,25.2411,36500.0
2015-02-26 12:00:00,34.51,34.59,34.5,34.54,44300.0,25.2411,25.2996,25.2338,25.263,44300.0
2015-02-26 12:30:00,34.55,34.59,34.53,34.55,22800.0,25.2703,25.2996,25.2557,25.2703,22800.0
2015-02-26 13:00:00,34.55,34.58,34.52,34.58,60800.0,25.2703,25.2923,25.2484,25.2923,60800.0
2015-02-26 13:30:00,34.58,34.6,34.57,34.59,20500.0,25.2923,25.3069,25.285,25.2996,20500.0
2015-02-26 14:00:00,34.59,34.61,34.58,34.58,27700.0,25.2996,25.3142,25.2923,25.2923,27700.0
2015-02-26 14:30:00,34.58,34.6,34.47,34.5,30400.0,25.2923,25.3069,25.2118,25.2338,30400.0
2015-02-26 15:00:00,34.5,34.58,34.43,34.56,32100.0,25.2338,25.2923,25.1826,25.2776,32100.0
2015-02-26 15:30:00,34.57,34.68,34.54,34.63,162600.0,25.285,25.3654,25.263,25.3288,162600.0
2015-02-27 09:30:00,34.52,34.76,34.45,34.53,22200.0,25.2484,25.4239,25.1972,25.2557,22200.0
2015-02-27 10:00:00,34.54,34.68,34.51,34.64,38100.0,25.263,25.3654,25.2411,25.3362,38100.0
2015-02-27 10:30:00,34.67,34.67,34.6,34.6,33500.0,25.3581,25.3581,25.3069,25.3069,33500.0
2015-02-27 11:00:00,34.59,34.64,34.57,34.61,19800.0,25.2996,25.3362,25.285,25.3142,19800.0
2015-02-27 11:30:00,34.61,34.66,34.6,34.61,44500.0,25.3142,25.3508,25.3069,25.3142,44500.0
2015-02-27 12:00:00,34.62,34.64,34.6,34.62,30400.0,25.3215,25.3362,25.3069,25.3215,30400.0
2015-02-27 12:30:00,34.63,34.68,34.63,34.65,7500.0,25.3288,25.3654,25.3288,25.3435,7500.0
2015-02-27 13:00:00,34.65,34.67,34.62,34.65,18800.0,25.3435,25.3581,25.3215,25.3435,18800.0
2015-02-27 13:30:00,34.65,34.66,34.63,34.66,16400.0,25.3435,25.3508,25.3288,25.3508,16400.0
2015-02-27 14:00:00,34.65,34.71,34.64,34.7,90300.0,25.3435,25.3874,25.3362,25.38,90300.0
2015-02-27 14:30:00,34.7,34.71,34.64,34.68,68500.0,25.38,25.3874,25.3362,25.3654,68500.0
2015-02-27 15:00:00,34.67,34.7,34.65,34.67,73300.0,25.3581,25.38,25.3435,25.3581,73300.0
2015-02-27 15:30:00,34.67,34.68,34.53,34.53,164200.0,25.3581,25.3654,25.2557,25.2557,164200.0
2015-03-02 09:30:00,35.68,35.7,34.8,35.09,308500.0,26.0968,26.1115,25.4532,25.6653,308500.0
2015-03-02 10:00:00,35.09,35.27,34.94,35.2,205300.0,25.6653,25.7969,25.5556,25.7457,205300.0
2015-03-02 10:30:00,35.2,35.22,34.89,34.95,101200.0,25.7457,25.7604,25.519,25.5629,101200.0
2015-03-02 11:00:00,34.96,35.06,34.85,35.0,106200.0,25.5702,25.6434,25.4898,25.5995,106200.0
2015-03-02 11:30:00,35.0,35.1,34.99,35.07,110700.0,25.5995,25.6726,25.5922,25.6507,110700.0
2015-03-02 12:00:00,35.07,35.11,34.77,34.82,73600.0,25.6507,25.6799,25.4312,25.4678,73600.0
2015-03-02 12:30:00,34.82,34.93,34.8,34.9,48100.0,25.4678,25.5483,25.4532,25.5263,48100.0
2015-03-02 13:00:00,34.89,34.91,34.87,34.9,40300.0,25.519,25.5336,25.5044,25.5263,40300.0
2015-03-02 13:30:00,34.9,34.92,34.79,34.91,68700.0,25.5263,25.541,25.4459,25.5336,68700.0
2015-03-02 14:00:00,34.9,34.96,34.87,34.87,44200.0,25.5263,25.5702,25.5044,25.5044,44200.0
2015-03-02 14:30:00,34.87,35.07,34.87,35.06,107300.0,25.5044,25.6507,25.5044,25.6434,107300.0
2015-03-02 15:00:00,35.05,35.18,35.02,35.15,96400.0,25.636,25.7311,25.6141,25.7092,96400.0
2015-03-02 15:30:00,35.15,35.27,35.13,35.16,253200.0,25.7092,25.7969,25.6945,25.7165,253200.0
2015-03-03 09:30:00,35.14,35.45,34.94,35.16,102700.0,25.7019,25.9286,25.5556,25.7165,102700.0
2015-03-03 10:00:00,35.17,35.25,35.01,35.06,87100.0,25.7238,25.7823,25.6068,25.6434,87100.0
2015-03-03 10:30:00,35.09,35.09,34.91,34.93,62800.0,25.6653,25.6653,25.5336,25.5483,62800.0
2015-03-03 11:00:00,34.94,35.05,34.9,34.92,37000.0,25.5556,25.636,25.5263,25.541,37000.0
2015-03-03 11:30:00,34.92,34.92,34.78,34.85,38200.0,25.541,25.541,25.4386,25.4898,38200.0
2015-03-03 12:00:00,34.84,34.89,34.79,34.84,23800.0,25.4824,25.519,25.4459,25.4824,23800.0
2015-03-03 12:30:00,34.85,34.98,34.85,34.96,22000.0,25.4898,25.5848,25.4898,25.5702,22000.0
2015-03-03 13:00:00,34.96,35.04,34.93,35.04,76200.0,25.5702,25.6287,25.5483,25.6287,76200.0
2015-03-03 13:30:00,35.05,35.07,35.0,35.02,70900.0,25.636,25.6507,25.5995,25.6141,70900.0
2015-03-03 14:00:00,35.02,35.19,35.01,35.17,137200.0,25.6141,25.7384,25.6068,25.7238,137200.0
2015-03-03 14:30:00,35.18,35.26,35.1,35.13,103400.0,25.7311,25.7896,25.6726,25.6945,103400.0
2015-03-03 15:00:00,35.14,35.14,34.99,35.13,74800.0,25.7019,25.7019,25.5922,25.6945,74800.0
2015-03-03 15:30:00,35.14,35.15,35.06,35.07,185000.0,25.7019,25.7092,25.6434,25.6507,185000.0
2015-03-04 09:30:00,34.89,35.05,34.81,34.98,54300.0,25.519,25.636,25.4605,25.5848,54300.0
2015-03-04 10:00:00,34.98,35.06,34.94,35.06,71800.0,25.5848,25.6434,25.5556,25.6434,71800.0
2015-03-04 10:30:00,35.04,35.06,34.92,34.94,63000.0,25.6287,25.6434,25.541,25.5556,63000.0
2015-03-04 11:00:00,34.93,34.98,34.91,34.91,33900.0,25.5483,25.5848,25.5336,25.5336,33900.0
2015-03-04 11:30:00,34.92,34.95,34.81,34.84,50600.0,25.541,25.5629,25.4605,25.4824,50600.0
2015-03-04 12:00:00,34.82,34.97,34.81,34.92,25200.0,25.4678,25.5775,25.4605,25.541,25200.0
2015-03-04 12:30:00,34.93,34.98,34.88,34.92,38900.0,25.5483,25.5848,25.5117,25.541,38900.0
2015-03-04 13:00:00,34.92,34.95,34.75,34.76,70500.0,25.541,25.5629,25.4166,25.4239,70500.0
2015-03-04 13:30:00,34.77,34.78,34.65,34.66,41500.0,25.4312,25.4386,25.3435,25.3508,41500.0
2015-03-04 14:00:00,34.65,34.75,34.65,34.66,59400.0,25.3435,25.4166,25.3435,25.3508,59400.0
2015-03-04 14:30:00,34.66,34.78,34.65,34.77,61400.0,25.3508,25.4386,25.3435,25.4312,61400.0
2015-03-04 15:00:00,34.78,34.81,34.72,34.78,60100.0,25.4386,25.4605,25.3947,25.4386,60100.0
2015-03-04 15:30:00,34.78,34.82,34.69,34.69,186500.0,25.4386,25.4678,25.3727,25.3727,186500.0
2015-03-05 09:30:00,34.76,34.88,34.22,34.59,38400.0,25.4239,25.5117,25.029,25.2996,38400.0
2015-03-05 10:00:00,34.57,34.77,34.55,34.73,23900.0,25.285,25.4312,25.2703,25.402,23900.0
2015-03-05 10:30:00,34.73,34.76,34.66,34.75,44700.0,25.402,25.4239,25.3508,25.4166,44700.0
2015-03-05 11:00:00,34.72,34.72,34.6,34.68,25300.0,25.3947,25.3947,25.3069,25.3654,25300.0
2015-03-05 11:30:00,34.67,34.76,34.66,34.74,28900.0,25.3581,25.4239,25.3508,25.4093,28900.0
2015-03-05 12:00:00,34.74,34.77,34.62,34.66,32200.0,25.4093,25.4312,25.3215,25.3508,32200.0
2015-03-05 12:30:00,34.67,34.72,34.56,34.57,25800.0,25.3581,25.3947,25.2776,25.285,25800.0
2015-03-05 13:00:00,34.57,34.66,34.57,34.62,44700.0,25.285,25.3508,25.285,25.3215,44700.0
2015-03-05 13:30:00,34.62,34.69,34.61,34.66,23800.0,25.3215,25.3727,25.3142,25.3508,23800.0
2015-03-05 14:00:00,34.66,34.75,34.66,34.72,41900.0,25.3508,25.4166,25.3508,25.3947,41900.0
2015-03-05 14:30:00,34.72,34.79,34.69,34.72,77900.0,25.3947,25.4459,25.3727,25.3947,77900.0
2015-03-05 15:00:00,34.73,34.87,34.7,34.85,52900.0,25.402,25.5044,25.38,25.4898,52900.0
2015-03-05 15:30:00,34.85,34.98,34.81,34.94,216600.0,25.4898,25.5848,25.4605,25.5556,216600.0
2015-03-06 09:30:00,35.34,35.99,35.19,35.82,179000.0,25.8481,26.3236,25.7384,26.1992,179000.0
2015-03-06 10:00:00,35.8,35.81,35.56,35.66,82400.0,26.1846,26.1919,26.0091,26.0822,82400.0
2015-03-06 10:30:00,35.65,35.67,35.4,35.4,81200.0,26.0749,26.0895,25.892,25.892,81200.0
2015-03-06 11:00:00,35.4,35.54,35.19,35.44,99400.0,25.892,25.9944,25.7384,25.9213,99400.0
2015-03-06 11:30:00,35.41,35.41,35.29,35.35,35300.0,25.8993,25.8993,25.8116,25.8555,35300.0
2015-03-06 12:00:00,35.35,35.42,35.29,35.33,32800.0,25.8555,25.9067,25.8116,25.8408,32800.0
2015-03-06 12:30:00,35.32,35.41,35.3,35.36,25700.0,25.8335,25.8993,25.8189,25.8628,25700.0
2015-03-06 13:00:00,35.37,35.41,35.29,35.41,40500.0,25.8701,25.8993,25.8116,25.8993,40500.0
2015-03-06 13:30:00,35.39,35.46,35.27,35.46,54600.0,25.8847,25.9359,25.7969,25.9359,54600.0
2015-03-06 14:00:00,35.46,35.5,35.35,35.43,19000.0,25.9359,25.9652,25.8555,25.914,19000.0
2015-03-06 14:30:00,35.43,35.46,35.3,35.38,34800.0,25.914,25.9359,25.8189,25.8774,34800.0
2015-03-06 15:00:00,35.39,35.59,35.39,35.5,73500.0,25.8847,26.031,25.8847,25.9652,73500.0
2015-03-06 15:30:00,35.49,35.5,35.31,35.38,164300.0,25.9579,25.9652,25.8262,25.8774,164300.0
2015-03-09 09:30:00,35.36,35.52,35.14,35.45,21600.0,25.8628,25.9798,25.7019,25.9286,21600.0
2015-03-09 10:00:00,35.48,35.49,35.41,35.45,26900.0,25.9505,25.9579,25.8993,25.9286,26900.0
2015-03-09 10:30:00,35.44,35.58,35.44,35.54,45900.0,25.9213,26.0237,25.9213,25.9944,45900.0
2015-03-09 11:00:00,35.51,35.58,35.45,35.5,36100.0,25.9725,26.0237,25.9286,25.9652,36100.0
2015-03-09 11:30:00,35.5,35.59,35.47,35.59,17500.0,25.9652,26.031,25.9432,26.031,17500.0
2015-03-09 12:00:00,35.6,35.62,35.56,35.62,19300.0,26.0383,26.0529,26.0091,26.0529,19300.0
2015-03-09 12:30:00,35.62,35.71,35.6,35.65,25900.0,26.0529,26.1188,26.0383,26.0749,25900.0
2015-03-09 13:00:00,35.66,35.7,35.62,35.69,29300.0,26.0822,26.1115,26.0529,26.1041,29300.0
2015-03-09 13:30:00,35.69,35.86,35.68,35.79,33500.0,26.1041,26.2285,26.0968,26.1773,33500.0
2015-03-09 14:00:00,35.79,35.82,35.75,35.79,13900.0,26.1773,26.1992,26.148,26.1773,13900.0
2015-03-09 14:30:00,35.78,35.85,35.73,35.81,25900.0,26.17,26.2212,26.1334,26.1919,25900.0
2015-03-09 15:00:00,35.81,35.84,35.79,35.84,42500.0,26.1919,26.2139,26.1773,26.2139,42500.0
2015-03-09 15:30:00,35.82,35.92,35.79,35.82,118700.0,26.1992,26.2724,26.1773,26.1992,118700.0
2015-03-10 09:30:00,35.52,35.52,35.03,35.1,37500.0,25.9798,25.9798,25.6214,25.6726,37500.0
2015-03-10 10:00:00,35.06,35.18,34.97,35.15,33300.0,25.6434,25.7311,25.5775,25.7092,33300.0
2015-03-10 10:30:00,35.15,35.26,35.07,35.23,13000.0,25.7092,25.7896,25.6507,25.7677,13000.0
2015-03-10 11:00:00,35.22,35.4,35.22,35.31,23900.0,25.7604,25.892,25.7604,25.8262,23900.0
2015-03-10 11:30:00,35.32,35.32,35.18,35.18,17700.0,25.8335,25.8335,25.7311,25.7311,17700.0
2015-03-10 12:00:00,35.16,35.27,35.14,35.18,16200.0,25.7165,25.7969,25.7019,25.7311,16200.0
2015-03-10 12:30:00,35.16,35.25,35.13,35.23,14600.0,25.7165,25.7823,25.6945,25.7677,14600.0
2015-03-10 13:00:00,35.23,35.31,35.22,35.26,31500.0,25.7677,25.8262,25.7604,25.7896,31500.0
2015-03-10 13:30:00,35.25,35.26,35.2,35.23,17200.0,25.7823,25.7896,25.7457,25.7677,17200.0
2015-03-10 14:00:00,35.21,35.25,35.13,35.2,11300.0,25.7531,25.7823,25.6945,25.7457,11300.0
2015-03-10 14:30:00,35.21,35.32,35.19,35.3,27500.0,25.7531,25.8335,25.7384,25.8189,27500.0
2015-03-10 15:00:00,35.3,35.36,35.25,35.31,49600.0,25.8189,25.8628,25.7823,25.8262,49600.0
2015-03-10 15:30:00,35.31,35.35,35.14,35.17,120800.0,25.8262,25.8555,25.7019,25.7238,120800.0
2015-03-11 09:30:00,35.18,35.47,35.08,35.28,32900.0,25.7311,25.9432,25.658,25.8043,32900.0
2015-03-11 10:00:00,35.3,35.35,35.27,35.31,30200.0,25.8189,25.8555,25.7969,25.8262,30200.0
2015-03-11 10:30:00,35.31,35.32,35.24,35.27,19500.0,25.8262,25.8335,25.775,25.7969,19500.0
2015-03-11 11:00:00,35.28,35.34,35.23,35.34,19700.0,25.8043,25.8481,25.7677,25.8481,19700.0
2015-03-11 11:30:00,35.32,35.35,35.3,35.35,14600.0,25.8335,25.8555,25.8189,25.8555,14600.0
2015-03-11 12:00:00,35.35,35.4,35.32,35.39,10900.0,25.8555,25.892,25.8335,25.8847,10900.0
2015-03-11 12:30:00,35.38,35.44,35.35,35.43,12700.0,25.8774,25.9213,25.8555,25.914,12700.0
2015-03-11 13:00:00,35.43,35.47,35.4,35.42,14000.0,25.914,25.9432,25.892,25.9067,14000.0
2015-03-11 13:30:00,35.43,35.46,35.28,35.36,20000.0,25.914,25.9359,25.8043,25.8628,20000.0
2015-03-11 14:00:00,35.37,35.48,35.34,35.43,23000.0,25.8701,25.9505,25.8481,25.914,23000.0
2015-03-11 14:30:00,35.42,35.63,35.42,35.61,30800.0,25.9067,26.0603,25.9067,26.0456,30800.0
2015-03-11 15:00:00,35.58,35.59,35.49,35.56,26400.0,26.0237,26.031,25.9579,26.0091,26400.0
2015-03-11 15:30:00,35.54,35.67,35.46,35.64,98800.0,25.9944,26.0895,25.9359,26.0676,98800.0
2015-03-12 09:30:00,36.04,36.46,35.78,36.29,84000.0,26.3601,26.6673,26.17,26.543,84000.0
2015-03-12 10:00:00,36.27,36.3,35.95,35.95,38500.0,26.5284,26.5503,26.2943,26.2943,38500.0
2015-03-12 10:30:00,35.94,35.97,35.7,35.81,75800.0,26.287,26.3089,26.1115,26.1919,75800.0
2015-03-12 11:00:00,35.8,36.03,35.79,36.02,46300.0,26.1846,26.3528,26.1773,26.3455,46300.0
2015-03-12 11:30:00,36.03,36.06,35.94,35.97,23200.0,26.3528,26.3748,26.287,26.3089,23200.0
2015-03-12 12:00:00,35.98,36.1,35.98,36.0,66500.0,26.3163,26.404,26.3163,26.3309,66500.0
2015-03-12 12:30:00,36.0,36.1,36.0,36.06,53600.0,26.3309,26.404,26.3309,26.3748,53600.0
2015-03-12 13:00:00,36.06,36.3,36.05,36.16,44600.0,26.3748,26.5503,26.3674,26.4479,44600.0
2015-03-12 13:30:00,36.16,36.24,36.13,36.24,24700.0,26.4479,26.5064,26.426,26.5064,24700.0
2015-03-12 14:00:00,36.24,36.34,36.21,36.32,25000.0,26.5064,26.5796,26.4845,26.5649,25000.0
2015-03-12 14:30:00,36.32,36.32,36.27,36.31,45000.0,26.5649,26.5649,26.5284,26.5576,45000.0
2015-03-12 15:00:00,36.31,36.49,36.3,36.46,84500.0,26.5576,26.6893,26.5503,26.6673,84500.0
2015-03-12 15:30:00,36.44,36.47,36.36,36.39,131300.0,26.6527,26.6746,26.5942,26.6161,131300.0
2015-03-13 09:30:00,36.44,36.51,36.02,36.43,98000.0,26.6527,26.7039,26.3455,26.6454,98000.0
2015-03-13 10:00:00,36.43,36.44,36.22,36.29,41800.0,26.6454,26.6527,26.4918,26.543,41800.0
2015-03-13 10:30:00,36.27,36.31,36.05,36.07,29800.0,26.5284,26.5576,26.3674,26.3821,29800.0
2015-03-13 11:00:00,36.06,36.1,35.91,35.94,49000.0,26.3748,26.404,26.2651,26.287,49000.0
2015-03-13 11:30:00,35.94,36.01,35.85,35.96,45000.0,26.287,26.3382,26.2212,26.3016,45000.0
2015-03-13 12:00:00,35.94,36.0,35.88,35.93,30100.0,26.287,26.3309,26.2431,26.2797,30100.0
2015-03-13 12:30:00,35.96,36.05,35.95,36.03,28000.0,26.3016,26.3674,26.2943,26.3528,28000.0
2015-03-13 13:00:00,36.01,36.05,35.96,35.99,16300.0,26.3382,26.3674,26.3016,26.3236,16300.0
2015-03-13 13:30:00,36.0,36.16,35.98,36.14,45800.0,26.3309,26.4479,26.3163,26.4333,45800.0
2015-03-13 14:00:00,36.15,36.2,36.09,36.19,16500.0,26.4406,26.4772,26.3967,26.4698,16500.0
2015-03-13 14:30:00,36.18,36.3,36.17,36.27,31900.0,26.4625,26.5503,26.4552,26.5284,31900.0
2015-03-13 15:00:00,36.28,36.48,36.27,36.46,42900.0,26.5357,26.682,26.5284,26.6673,42900.0
2015-03-13 15:30:00,36.46,36.57,36.44,36.47,116700.0,26.6673,26.7478,26.6527,26.6746,116700.0
2015-03-16 09:30:00,36.54,36.67,36.26,36.42,22500.0,26.7258,26.8209,26.521,26.6381,22500.0
2015-03-16 10:00:00,36.46,36.54,36.22,36.29,30900.0,26.6673,26.7258,26.4918,26.543,30900.0
2015-03-16 10:30:00,36.3,36.3,36.01,36.07,73600.0,26.5503,26.5503,26.3382,26.3821,73600.0
2015-03-16 11:00:00,36.07,36.34,36.07,36.29,17800.0,26.3821,26.5796,26.3821,26.543,17800.0
2015-03-16 11:30:00,36.29,36.4,36.27,36.37,23400.0,26.543,26.6234,26.5284,26.6015,23400.0
2015-03-16 12:00:00,36.37,36.42,36.29,36.32,20400.0,26.6015,26.6381,26.543,26.5649,20400.0
2015-03-16 12:30:00,36.32,36.42,36.32,36.39,25000.0,26.5649,26.6381,26.5649,26.6161,25000.0
2015-03-16 13:00:00,36.39,36.45,36.29,36.45,51700.0,26.6161,26.66,26.543,26.66,51700.0
2015-03-16 13:30:00,36.46,36.55,36.44,36.54,11700.0,26.6673,26.7332,26.6527,26.7258,11700.0
2015-03-16 14:00:00,36.53,36.61,36.48,36.48,26400.0,26.7185,26.777,26.682,26.682,26400.0
2015-03-16 14:30:00,36.48,36.5,36.44,36.46,24100.0,26.682,26.6966,26.6527,26.6673,24100.0
2015-03-16 15:00:00,36.47,36.49,36.36,36.39,56500.0,26.6746,26.6893,26.5942,26.6161,56500.0
2015-03-16 15:30:00,36.39,36.4,36.29,36.31,86000.0,26.6161,26.6234,26.543,26.5576,86000.0
2015-03-17 09:30:00,36.16,36.26,35.96,36.14,11500.0,26.4479,26.521,26.3016,26.4333,11500.0
2015-03-17 10:00:00,36.14,36.32,36.1,36.28,8700.0,26.4333,26.5649,26.404,26.5357,8700.0
2015-03-17 10:30:00,36.29,36.36,36.24,36.24,27500.0,26.543,26.5942,26.5064,26.5064,27500.0
2015-03-17 11:00:00,36.27,36.27,36.0,36.09,89500.0,26.5284,26.5284,26.3309,26.3967,89500.0
2015-03-17 11:30:00,36.09,36.2,36.09,36.14,27000.0,26.3967,26.4772,26.3967,26.4333,27000.0
2015-03-17 12:00:00,36.14,36.14,36.03,36.09,26000.0,26.4333,26.4333,26.3528,26.3967,26000.0
2015-03-17 12:30:00,36.1,36.2,36.08,36.19,18800.0,26.404,26.4772,26.3894,26.4698,18800.0
2015-03-17 13:00:00,36.19,36.25,36.18,36.25,20300.0,26.4698,26.5137,26.4625,26.5137,20300.0
2015-03-17 13:30:00,36.25,36.25,36.17,36.21,17000.0,26.5137,26.5137,26.4552,26.4845,17000.0
2015-03-17 14:00:00,36.21,36.23,36.16,36.19,30600.0,26.4845,26.4991,26.4479,26.4698,30600.0
2015-03-17 14:30:00,36.19,36.2,36.14,36.14,66800.0,26.4698,26.4772,26.4333,26.4333,66800.0
2015-03-17 15:00:00,36.16,36.3,36.15,36.29,61900.0,26.4479,26.5503,26.4406,26.543,61900.0
2015-03-17 15:30:00,36.3,36.51,36.29,36.5,151800.0,26.5503,26.7039,26.543,26.6966,151800.0
2015-03-18 09:30:00,36.35,36.88,36.35,36.61,79700.0,26.5869,26.9745,26.5869,26.777,79700.0
2015-03-18 10:00:00,36.62,36.78,36.58,36.72,30500.0,26.7844,26.9014,26.7551,26.8575,30500.0
2015-03-18 10:30:00,36.76,36.76,36.6,36.61,83000.0,26.8868,26.8868,26.7697,26.777,83000.0
2015-03-18 11:00:00,36.63,36.66,36.53,36.56,20800.0,26.7917,26.8136,26.7185,26.7405,20800.0
2015-03-18 11:30:00,36.57,36.75,36.55,36.75,16400.0,26.7478,26.8794,26.7332,26.8794,16400.0
2015-03-18 12:00:00,36.75,36.76,36.66,36.68,20800.0,26.8794,26.8868,26.8136,26.8282,20800.0
2015-03-18 12:30:00,36.68,36.72,36.62,36.62,5400.0,26.8282,26.8575,26.7844,26.7844,5400.0
2015-03-18 13:00:00,36.62,36.65,36.5,36.53,37100.0,26.7844,26.8063,26.6966,26.7185,37100.0
2015-03-18 13:30:00,36.53,36.55,36.41,36.52,58100.0,26.7185,26.7332,26.6308,26.7112,58100.0
2015-03-18 14:00:00,36.54,36.67,36.3,36.4,102600.0,26.7258,26.8209,26.5503,26.6234,102600.0
2015-03-18 14:30:00,36.41,36.51,36.4,36.51,119500.0,26.6308,26.7039,26.6234,26.7039,119500.0
2015-03-18 15:00:00,36.49,36.61,36.37,36.45,129200.0,26.6893,26.777,26.6015,26.66,129200.0
2015-03-18 15:30:00,36.45,36.47,36.29,36.39,415500.0,26.66,26.6746,26.543,26.6161,415500.0
2015-03-19 09:30:00,36.35,36.35,35.97,36.16,36800.0,26.5869,26.5869,26.3089,26.4479,36800.0
2015-03-19 10:00:00,36.13,36.23,36.01,36.11,33200.0,26.426,26.4991,26.3382,26.4113,33200.0
2015-03-19 10:30:00,36.11,36.16,36.05,36.15,47200.0,26.4113,26.4479,26.3674,26.4406,47200.0
2015-03-19 11:00:00,36.14,36.29,36.13,36.2,40000.0,26.4333,26.543,26.426,26.4772,40000.0
2015-03-19 11:30:00,36.2,36.2,35.92,35.92,20000.0,26.4772,26.4772,26.2724,26.2724,20000.0
2015-03-19 12:00:00,35.91,36.14,35.86,36.13,24300.0,26.2651,26.4333,26.2285,26.426,24300.0
2015-03-19 12:30:00,36.13,36.23,36.08,36.15,28600.0,26.426,26.4991,26.3894,26.4406,28600.0
2015-03-19 13:00:00,36.14,36.2,36.09,36.18,26000.0,26.4333,26.4772,26.3967,26.4625,26000.0
2015-03-19 13:30:00,36.17,36.19,36.1,36.1,27100.0,26.4552,26.4698,26.404,26.404,27100.0
2015-03-19 14:00:00,36.1,36.13,36.08,36.1,22700.0,26.404,26.426,26.3894,26.404,22700.0
2015-03-19 14:30:00,36.1,36.16,36.08,36.15,21300.0,26.404,26.4479,26.3894,26.4406,21300.0
2015-03-19 15:00:00,36.15,36.18,36.12,36.16,34600.0,26.4406,26.4625,26.4186,26.4479,34600.0
2015-03-19 15:30:00,36.16,36.25,36.15,36.16,79600.0,26.4479,26.5137,26.4406,26.4479,79600.0
2015-03-20 09:30:00,36.39,36.57,36.16,36.33,236000.0,26.6161,26.7478,26.4479,26.5722,236000.0
2015-03-20 10:00:00,36.33,36.46,36.14,36.42,88800.0,26.5722,26.6673,26.4333,26.6381,88800.0
2015-03-20 10:30:00,36.45,36.72,36.44,36.57,101400.0,26.66,26.8575,26.6527,26.7478,101400.0
2015-03-20 11:00:00,36.59,36.69,36.57,36.63,28300.0,26.7624,26.8356,26.7478,26.7917,28300.0
2015-03-20 11:30:00,36.65,36.81,36.59,36.78,22100.0,26.8063,26.9233,26.7624,26.9014,22100.0
2015-03-20 12:00:00,36.78,36.81,36.74,36.79,17300.0,26.9014,26.9233,26.8721,26.9087,17300.0
2015-03-20 12:30:00,36.81,36.92,36.81,36.86,22800.0,26.9233,27.0038,26.9233,26.9599,22800.0
2015-03-20 13:00:00,36.88,36.93,36.85,36.88,37200.0,26.9745,27.0111,26.9526,26.9745,37200.0
2015-03-20 13:30:00,36.88,36.89,36.85,36.89,50900.0,26.9745,26.9818,26.9526,26.9818,50900.0
2015-03-20 14:00:00,36.9,36.94,36.86,36.89,50200.0,26.9892,27.0184,26.9599,26.9818,50200.0
2015-03-20 14:30:00,36.87,36.95,36.85,36.95,27200.0,26.9672,27.0257,26.9526,27.0257,27200.0
2015-03-20 15:00:00,36.95,36.96,36.88,36.94,47700.0,27.0257,27.033,26.9745,27.0184,47700.0
2015-03-20 15:30:00,36.94,37.08,36.94,37.0,175700.0,27.0184,27.1208,27.0184,27.0623,175700.0
2015-03-23 09:30:00,36.89,37.11,36.72,36.72,31700.0,26.9818,27.1427,26.8575,26.8575,31700.0
2015-03-23 10:00:00,36.73,36.77,36.61,36.62,23700.0,26.8648,26.8941,26.777,26.7844,23700.0
2015-03-23 10:30:00,36.61,36.64,36.51,36.57,63300.0,26.777,26.799,26.7039,26.7478,63300.0
2015-03-23 11:00:00,36.56,36.57,36.49,36.53,32900.0,26.7405,26.7478,26.6893,26.7185,32900.0
2015-03-23 11:30:00,36.51,36.58,36.47,36.5,44300.0,26.7039,26.7551,26.6746,26.6966,44300.0
2015-03-23 12:00:00,36.5,36.6,36.44,36.59,42000.0,26.6966,26.7697,26.6527,26.7624,42000.0
2015-03-23 12:30:00,36.59,36.66,36.58,36.64,30500.0,26.7624,26.8136,26.7551,26.799,30500.0
2015-03-23 13:00:00,36.64,36.67,36.59,36.67,29200.0,26.799,26.8209,26.7624,26.8209,29200.0
2015-03-23 13:30:00,36.66,36.68,36.64,36.67,20900.0,26.8136,26.8282,26.799,26.8209,20900.0
2015-03-23 14:00:00,36.66,36.7,36.65,36.68,29200.0,26.8136,26.8429,26.8063,26.8282,29200.0
2015-03-23 14:30:00,36.67,36.69,36.62,36.63,17800.0,26.8209,26.8356,26.7844,26.7917,17800.0
2015-03-23 15:00:00,36.63,36.66,36.61,36.63,81900.0,26.7917,26.8136,26.777,26.7917,81900.0
2015-03-23 15:30:00,36.63,36.65,36.51,36.52,142300.0,26.7917,26.8063,26.7039,26.7112,142300.0
2015-03-24 09:30:00,36.55,36.67,36.33,36.35,35300.0,26.7332,26.8209,26.5722,26.5869,35300.0
2015-03-24 10:00:00,36.39,36.69,36.37,36.69,40600.0,26.6161,26.8356,26.6015,26.8356,40600.0
2015-03-24 10:30:00,36.69,36.78,36.64,36.72,35200.0,26.8356,26.9014,26.799,26.8575,35200.0
2015-03-24 11:00:00,36.71,36.82,36.68,36.72,21800.0,26.8502,26.9306,26.8282,26.8575,21800.0
2015-03-24 11:30:00,36.72,36.76,36.7,36.75,14300.0,26.8575,26.8868,26.8429,26.8794,14300.0
2015-03-24 12:00:00,36.75,36.8,36.75,36.79,24100.0,26.8794,26.916,26.8794,26.9087,24100.0
2015-03-24 12:30:00,36.78,36.79,36.7,36.71,45800.0,26.9014,26.9087,26.8429,26.8502,45800.0
2015-03-24 13:00:00,36.7,36.75,36.7,36.73,42300.0,26.8429,26.8794,26.8429,26.8648,42300.0
2015-03-24 13:30:00,36.72,36.73,36.7,36.7,19500.0,26.8575,26.8648,26.8429,26.8429,19500.0
2015-03-24 14:00:00,36.7,36.76,36.7,36.73,97800.0,26.8429,26.8868,26.8429,26.8648,97800.0
2015-03-24 14:30:00,36.73,36.75,36.7,36.74,18000.0,26.8648,26.8794,26.8429,26.8721,18000.0
2015-03-24 15:00:00,36.74,36.82,36.74,36.76,32700.0,26.8721,26.9306,26.8721,26.8868,32700.0
2015-03-24 15:30:00,36.76,36.82,36.72,36.81,147700.0,26.8868,26.9306,26.8575,26.9233,147700.0
2015-03-25 09:30:00,36.89,36.9,36.67,36.81,89100.0,26.9818,26.9892,26.8209,26.9233,89100.0
2015-03-25 10:00:00,36.79,37.01,36.79,37.0,58100.0,26.9087,27.0696,26.9087,27.0623,58100.0
2015-03-25 10:30:00,37.01,37.02,36.88,36.9,34000.0,27.0696,27.0769,26.9745,26.9892,34000.0
2015-03-25 11:00:00,36.91,36.92,36.84,36.9,44100.0,26.9965,27.0038,26.9453,26.9892,44100.0
2015-03-25 11:30:00,36.9,36.92,36.78,36.88,118700.0,26.9892,27.0038,26.9014,26.9745,118700.0
2015-03-25 12:00:00,36.88,36.88,36.72,36.74,74100.0,26.9745,26.9745,26.8575,26.8721,74100.0
2015-03-25 12:30:00,36.73,36.75,36.67,36.75,49000.0,26.8648,26.8794,26.8209,26.8794,49000.0
2015-03-25 13:00:00,36.75,36.78,36.69,36.7,65800.0,26.8794,26.9014,26.8356,26.8429,65800.0
2015-03-25 13:30:00,36.69,36.71,36.65,36.71,35400.0,26.8356,26.8502,26.8063,26.8502,35400.0
2015-03-25 14:00:00,36.7,36.72,36.64,36.66,50300.0,26.8429,26.8575,26.799,26.8136,50300.0
2015-03-25 14:30:00,36.66,36.67,36.6,36.64,42400.0,26.8136,26.8209,26.7697,26.799,42400.0
2015-03-25 15:00:00,36.64,36.64,36.38,36.44,75900.0,26.799,26.799,26.6088,26.6527,75900.0
2015-03-25 15:30:00,36.43,36.51,36.41,36.45,157700.0,26.6454,26.7039,26.6308,26.66,157700.0
2015-03-26 09:30:00,36.41,36.57,35.98,36.19,62200.0,26.6308,26.7478,26.3163,26.4698,62200.0
2015-03-26 10:00:00,36.19,36.2,35.91,36.11,59400.0,26.4698,26.4772,26.2651,26.4113,59400.0
2015-03-26 10:30:00,36.11,36.4,36.1,36.4,32700.0,26.4113,26.6234,26.404,26.6234,32700.0
2015-03-26 11:00:00,36.4,36.43,36.26,36.34,33100.0,26.6234,26.6454,26.521,26.5796,33100.0
2015-03-26 11:30:00,36.34,36.52,36.32,36.52,113200.0,26.5796,26.7112,26.5649,26.7112,113200.0
2015-03-26 12:00:00,36.49,36.51,36.3,36.3,39000.0,26.6893,26.7039,26.5503,26.5503,39000.0
2015-03-26 12:30:00,36.29,36.45,36.28,36.45,19600.0,26.543,26.66,26.5357,26.66,19600.0
2015-03-26 13:00:00,36.45,36.57,36.42,36.57,23800.0,26.66,26.7478,26.6381,26.7478,23800.0
2015-03-26 13:30:00,36.57,36.61,36.48,36.59,25800.0,26.7478,26.777,26.682,26.7624,25800.0
2015-03-26 14:00:00,36.6,36.6,36.53,36.54,17900.0,26.7697,26.7697,26.7185,26.7258,17900.0
2015-03-26 14:30:00,36.53,36.57,36.5,36.5,19300.0,26.7185,26.7478,26.6966,26.6966,19300.0
2015-03-26 15:00:00,36.49,36.56,36.49,36.56,23400.0,26.6893,26.7405,26.6893,26.7405,23400.0
2015-03-26 15:30:00,36.55,36.62,36.54,36.62,70100.0,26.7332,26.7844,26.7258,26.7844,70100.0
2015-03-27 09:30:00,36.53,36.66,36.13,36.65,39400.0,26.7185,26.8136,26.426,26.8063,39400.0
2015-03-27 10:00:00,36.65,36.67,36.3,36.45,29700.0,26.8063,26.8209,26.5503,26.66,29700.0
2015-03-27 10:30:00,36.43,36.51,36.36,36.51,26600.0,26.6454,26.7039,26.5942,26.7039,26600.0
2015-03-27 11:00:00,36.5,36.53,36.37,36.37,54500.0,26.6966,26.7185,26.6015,26.6015,54500.0
2015-03-27 11:30:00,36.38,36.44,36.33,36.41,37600.0,26.6088,26.6527,26.5722,26.6308,37600.0
2015-03-27 12:00:00,36.42,36.43,36.29,36.32,16900.0,26.6381,26.6454,26.543,26.5649,16900.0
2015-03-27 12:30:00,36.32,36.32,36.23,36.25,29800.0,26.5649,26.5649,26.4991,26.5137,29800.0
2015-03-27 13:00:00,36.24,36.25,36.2,36.23,29300.0,26.5064,26.5137,26.4772,26.4991,29300.0
2015-03-27 13:30:00,36.23,36.28,36.21,36.25,22900.0,26.4991,26.5357,26.4845,26.5137,22900.0
2015-03-27 14:00:00,36.24,36.38,36.24,36.37,30900.0,26.5064,26.6088,26.5064,26.6015,30900.0
2015-03-27 14:30:00,36.36,36.38,36.29,36.38,39200.0,26.5942,26.6088,26.543,26.6088,39200.0
2015-03-27 15:00:00,36.39,36.45,36.36,36.38,46000.0,26.6161,26.66,26.5942,26.6088,46000.0
2015-03-27 15:30:00,36.38,36.4,36.32,36.39,86700.0,26.6088,26.6234,26.5649,26.6161,86700.0
2015-03-30 09:30:00,36.66,37.0,36.63,36.96,25800.0,26.8136,27.0623,26.7917,27.033,25800.0
2015-03-30 10:00:00,36.96,37.13,36.95,37.02,34400.0,27.033,27.1574,27.0257,27.0769,34400.0
2015-03-30 10:30:00,37.0,37.06,36.96,37.03,43000.0,27.0623,27.1062,27.033,27.0842,43000.0
2015-03-30 11:00:00,37.04,37.06,36.99,37.02,39100.0,27.0915,27.1062,27.055,27.0769,39100.0
2015-03-30 11:30:00,37.02,37.07,37.01,37.06,11900.0,27.0769,27.1135,27.0696,27.1062,11900.0
2015-03-30 12:00:00,37.06,37.15,37.05,37.09,18600.0,27.1062,27.172,27.0989,27.1281,18600.0
2015-03-30 12:30:00,37.09,37.27,37.06,37.27,33500.0,27.1281,27.2598,27.1062,27.2598,33500.0
2015-03-30 13:00:00,37.29,37.34,37.28,37.32,15100.0,27.2744,27.311,27.2671,27.2963,15100.0
2015-03-30 13:30:00,37.32,37.38,37.21,37.26,22200.0,27.2963,27.3402,27.2159,27.2525,22200.0
2015-03-30 14:00:00,37.26,37.34,37.25,37.29,17400.0,27.2525,27.311,27.2451,27.2744,17400.0
2015-03-30 14:30:00,37.29,37.36,37.28,37.3,25800.0,27.2744,27.3256,27.2671,27.2817,25800.0
2015-03-30 15:00:00,37.29,37.33,37.27,37.3,54100.0,27.2744,27.3037,27.2598,27.2817,54100.0
2015-03-30 15:30:00,37.29,37.29,37.11,37.12,88800.0,27.2744,27.2744,27.1427,27.1501,88800.0
2015-03-31 09:30:00,37.0,37.15,36.67,37.1,59800.0,27.0623,27.172,26.8209,27.1354,59800.0
2015-03-31 10:00:00,37.09,37.14,36.96,36.99,93800.0,27.1281,27.1647,27.033,27.055,93800.0
2015-03-31 10:30:00,37.0,37.09,36.95,37.03,46700.0,27.0623,27.1281,27.0257,27.0842,46700.0
2015-03-31 11:00:00,37.03,37.05,36.98,36.98,68500.0,27.0842,27.0989,27.0477,27.0477,68500.0
2015-03-31 11:30:00,36.97,37.07,36.9,37.05,36100.0,27.0403,27.1135,26.9892,27.0989,36100.0
2015-03-31 12:00:00,37.05,37.06,37.01,37.04,11700.0,27.0989,27.1062,27.0696,27.0915,11700.0
2015-03-31 12:30:00,37.04,37.04,36.96,37.0,52900.0,27.0915,27.0915,27.033,27.0623,52900.0
2015-03-31 13:00:00,37.0,37.08,37.0,37.05,19900.0,27.0623,27.1208,27.0623,27.0989,19900.0
2015-03-31 13:30:00,37.05,37.08,36.95,36.98,39000.0,27.0989,27.1208,27.0257,27.0477,39000.0
2015-03-31 14:00:00,36.99,37.05,36.98,37.03,16700.0,27.055,27.0989,27.0477,27.0842,16700.0
2015-03-31 14:30:00,37.02,37.08,36.98,37.08,16600.0,27.0769,27.1208,27.0477,27.1208,16600.0
2015-03-31 15:00:00,37.07,37.07,36.79,36.8,121200.0,27.1135,27.1135,26.9087,26.916,121200.0
2015-03-31 15:30:00,36.8,37.08,36.76,37.03,85700.0,26.916,27.1208,26.8868,27.0842,85700.0
2015-04-01 09:30:00,36.97,37.6,36.41,36.51,36700.0,27.0403,27.5011,26.6308,26.7039,36700.0
2015-04-01 10:00:00,36.51,36.73,36.46,36.69,37400.0,26.7039,26.8648,26.6673,26.8356,37400.0
2015-04-01 10:30:00,36.71,36.86,36.61,36.76,35500.0,26.8502,26.9599,26.777,26.8868,35500.0
2015-04-01 11:00:00,36.79,36.84,36.75,36.8,36300.0,26.9087,26.9453,26.8794,26.916,36300.0
2015-04-01 11:30:00,36.78,36.81,36.54,36.55,35400.0,26.9014,26.9233,26.7258,26.7332,35400.0
2015-04-01 12:00:00,36.55,36.59,36.33,36.41,40700.0,26.7332,26.7624,26.5722,26.6308,40700.0
2015-04-01 12:30:00,36.4,36.59,36.4,36.57,25300.0,26.6234,26.7624,26.6234,26.7478,25300.0
2015-04-01 13:00:00,36.57,36.59,36.47,36.5,24600.0,26.7478,26.7624,26.6746,26.6966,24600.0
2015-04-01 13:30:00,36.51,36.71,36.51,36.65,28700.0,26.7039,26.8502,26.7039,26.8063,28700.0
2015-04-01 14:00:00,36.65,36.72,36.57,36.57,28200.0,26.8063,26.8575,26.7478,26.7478,28200.0
2015-04-01 14:30:00,36.58,36.59,36.48,36.54,32500.0,26.7551,26.7624,26.682,26.7258,32500.0
2015-04-01 15:00:00,36.53,36.65,36.5,36.65,28500.0,26.7185,26.8063,26.6966,26.8063,28500.0
2015-04-01 15:30:00,36.64,36.79,36.6,36.79,92200.0,26.799,26.9087,26.7697,26.9087,92200.0
2015-04-02 09:30:00,36.38,36.98,36.38,36.98,63600.0,26.6088,27.0477,26.6088,27.0477,63600.0
2015-04-02 10:00:00,37.0,37.12,36.95,37.01,35900.0,27.0623,27.1501,27.0257,27.0696,35900.0
2015-04-02 10:30:00,37.01,37.04,36.9,36.92,31100.0,27.0696,27.0915,26.9892,27.0038,31100.0
2015-04-02 11:00:00,36.93,37.01,36.9,36.96,24400.0,27.0111,27.0696,26.9892,27.033,24400.0
2015-04-02 11:30:00,36.97,36.97,36.8,36.81,22900.0,27.0403,27.0403,26.916,26.9233,22900.0
2015-04-02 12:00:00,36.8,36.81,36.73,36.74,35200.0,26.916,26.9233,26.8648,26.8721,35200.0
2015-04-02 12:30:00,36.75,36.79,36.73,36.74,18000.0,26.8794,26.9087,26.8648,26.8721,18000.0
2015-04-02 13:00:00,36.74,36.8,36.7,36.73,33000.0,26.8721,26.916,26.8429,26.8648,33000.0
2015-04-02 13:30:00,36.73,36.73,36.66,36.69,39000.0,26.8648,26.8648,26.8136,26.8356,39000.0
2015-04-02 14:00:00,36.69,36.75,36.67,36.75,44900.0,26.8356,26.8794,26.8209,26.8794,44900.0
2015-04-02 14:30:00,36.74,36.75,36.71,36.72,22100.0,26.8721,26.8794,26.8502,26.8575,22100.0
2015-04-02 15:00:00,36.72,36.75,36.66,36.7,31200.0,26.8575,26.8794,26.8136,26.8429,31200.0
2015-04-02 15:30:00,36.7,36.75,36.68,36.72,111800.0,26.8429,26.8794,26.8282,26.8575,111800.0
2015-04-06 09:30:00,36.31,36.48,35.71,36.32,55500.0,26.5576,26.682,26.1188,26.5649,55500.0
2015-04-06 10:00:00,36.35,36.48,36.27,36.39,47300.0,26.5869,26.682,26.5284,26.6161,47300.0
2015-04-06 10:30:00,36.4,36.47,36.35,36.39,37000.0,26.6234,26.6746,26.5869,26.6161,37000.0
2015-04-06 11:00:00,36.4,36.56,36.4,36.56,15400.0,26.6234,26.7405,26.6234,26.7405,15400.0
2015-04-06 11:30:00,36.56,36.56,36.49,36.52,29100.0,26.7405,26.7405,26.6893,26.7112,29100.0
2015-04-06 12:00:00,36.53,36.54,36.47,36.52,38000.0,26.7185,26.7258,26.6746,26.7112,38000.0
2015-04-06 12:30:00,36.52,36.6,36.52,36.56,22100.0,26.7112,26.7697,26.7112,26.7405,22100.0
2015-04-06 13:00:00,36.55,36.63,36.55,36.61,14800.0,26.7332,26.7917,26.7332,26.777,14800.0
2015-04-06 13:30:00,36.6,36.6,36.5,36.55,16600.0,26.7697,26.7697,26.6966,26.7332,16600.0
2015-04-06 14:00:00,36.56,36.61,36.53,36.53,19200.0,26.7405,26.777,26.7185,26.7185,19200.0
2015-04-06 14:30:00,36.54,36.57,36.47,36.49,30000.0,26.7258,26.7478,26.6746,26.6893,30000.0
2015-04-06 15:00:00,36.5,36.51,36.42,36.44,41400.0,26.6966,26.7039,26.6381,26.6527,41400.0
2015-04-06 15:30:00,36.44,36.45,36.34,36.45,140000.0,26.6527,26.66,26.5796,26.66,140000.0
2015-04-07 09:30:00,36.5,36.78,36.48,36.54,30900.0,26.6966,26.9014,26.682,26.7258,30900.0
2015-04-07 10:00:00,36.55,36.66,36.49,36.66,17500.0,26.7332,26.8136,26.6893,26.8136,17500.0
2015-04-07 10:30:00,36.66,36.73,36.63,36.63,39000.0,26.8136,26.8648,26.7917,26.7917,39000.0
2015-04-07 11:00:00,36.64,36.7,36.56,36.7,18900.0,26.799,26.8429,26.7405,26.8429,18900.0
2015-04-07 11:30:00,36.69,36.82,36.66,36.82,23800.0,26.8356,26.9306,26.8136,26.9306,23800.0
2015-04-07 12:00:00,36.82,36.84,36.79,36.82,24000.0,26.9306,26.9453,26.9087,26.9306,24000.0
2015-04-07 12:30:00,36.83,36.87,36.78,36.85,28900.0,26.938,26.9672,26.9014,26.9526,28900.0
2015-04-07 13:00:00,36.84,36.85,36.78,36.8,23200.0,26.9453,26.9526,26.9014,26.916,23200.0
2015-04-07 13:30:00,36.81,36.82,36.71,36.75,16300.0,26.9233,26.9306,26.8502,26.8794,16300.0
2015-04-07 14:00:00,36.74,36.81,36.74,36.76,10900.0,26.8721,26.9233,26.8721,26.8868,10900.0
2015-04-07 14:30:00,36.77,36.79,36.75,36.76,12200.0,26.8941,26.9087,26.8794,26.8868,12200.0
2015-04-07 15:00:00,36.76,36.77,36.64,36.65,33900.0,26.8868,26.8941,26.799,26.8063,33900.0
2015-04-07 15:30:00,36.64,36.65,36.46,36.47,137600.0,26.799,26.8063,26.6673,26.6746,137600.0
2015-04-08 09:30:00,36.61,36.61,36.4,36.48,40600.0,26.777,26.777,26.6234,26.682,40600.0
2015-04-08 10:00:00,36.5,36.56,36.44,36.47,68200.0,26.6966,26.7405,26.6527,26.6746,68200.0
2015-04-08 10:30:00,36.46,36.47,36.38,36.39,14100.0,26.6673,26.6746,26.6088,26.6161,14100.0
2015-04-08 11:00:00,36.41,36.46,36.37,36.41,13300.0,26.6308,26.6673,26.6015,26.6308,13300.0
2015-04-08 11:30:00,36.4,36.49,36.37,36.49,16600.0,26.6234,26.6893,26.6015,26.6893,16600.0
2015-04-08 12:00:00,36.49,36.51,36.43,36.44,18100.0,26.6893,26.7039,26.6454,26.6527,18100.0
2015-04-08 12:30:00,36.43,36.43,36.34,36.36,36900.0,26.6454,26.6454,26.5796,26.5942,36900.0
2015-04-08 13:00:00,36.36,36.36,36.26,36.29,45500.0,26.5942,26.5942,26.521,26.543,45500.0
2015-04-08 13:30:00,36.28,36.3,36.26,36.3,12000.0,26.5357,26.5503,26.521,26.5503,12000.0
2015-04-08 14:00:00,36.29,36.41,36.25,36.39,57200.0,26.543,26.6308,26.5137,26.6161,57200.0
2015-04-08 14:30:00,36.4,36.4,36.21,36.24,34800.0,26.6234,26.6234,26.4845,26.5064,34800.0
2015-04-08 15:00:00,36.24,36.32,36.22,36.28,45800.0,26.5064,26.5649,26.4918,26.5357,45800.0
2015-04-08 15:30:00,36.28,36.37,36.25,36.36,129100.0,26.5357,26.6015,26.5137,26.5942,129100.0
2015-04-09 09:30:00,35.95,36.28,35.9,36.12,82300.0,26.2943,26.5357,26.2577,26.4186,82300.0
2015-04-09 10:00:00,36.13,36.23,36.06,36.23,55700.0,26.426,26.4991,26.3748,26.4991,55700.0
2015-04-09 10:30:00,36.23,36.24,35.92,36.01,40400.0,26.4991,26.5064,26.2724,26.3382,40400.0
2015-04-09 11:00:00,36.0,36.01,35.76,35.84,64400.0,26.3309,26.3382,26.1553,26.2139,64400.0
2015-04-09 11:30:00,35.83,35.88,35.77,35.79,47500.0,26.2065,26.2431,26.1627,26.1773,47500.0
2015-04-09 12:00:00,35.8,35.8,35.66,35.72,60600.0,26.1846,26.1846,26.0822,26.1261,60600.0
2015-04-09 12:30:00,35.71,35.78,35.7,35.75,71100.0,26.1188,26.17,26.1115,26.148,71100.0
2015-04-09 13:00:00,35.76,35.89,35.76,35.88,50800.0,26.1553,26.2504,26.1553,26.2431,50800.0
2015-04-09 13:30:00,35.89,35.89,35.85,35.87,29000.0,26.2504,26.2504,26.2212,26.2358,29000.0
2015-04-09 14:00:00,35.86,35.92,35.84,35.88,26900.0,26.2285,26.2724,26.2139,26.2431,26900.0
2015-04-09 14:30:00,35.88,35.9,35.8,35.83,29500.0,26.2431,26.2577,26.1846,26.2065,29500.0
2015-04-09 15:00:00,35.84,35.99,35.84,35.95,57900.0,26.2139,26.3236,26.2139,26.2943,57900.0
2015-04-09 15:30:00,35.96,35.98,35.92,35.93,151200.0,26.3016,26.3163,26.2724,26.2797,151200.0
2015-04-10 09:30:00,36.01,36.1,35.76,36.09,37900.0,26.3382,26.404,26.1553,26.3967,37900.0
2015-04-10 10:00:00,36.07,36.1,36.01,36.03,22600.0,26.3821,26.404,26.3382,26.3528,22600.0
2015-04-10 10:30:00,36.05,36.17,36.04,36.11,88000.0,26.3674,26.4552,26.3601,26.4113,88000.0
2015-04-10 11:00:00,36.11,36.22,36.08,36.2,121000.0,26.4113,26.4918,26.3894,26.4772,121000.0
2015-04-10 11:30:00,36.2,36.2,36.15,36.15,16400.0,26.4772,26.4772,26.4406,26.4406,16400.0
2015-04-10 12:00:00,36.15,36.17,36.13,36.14,23800.0,26.4406,26.4552,26.426,26.4333,23800.0
2015-04-10 12:30:00,36.13,36.13,36.1,36.11,16800.0,26.426,26.426,26.404,26.4113,16800.0
2015-04-10 13:00:00,36.12,36.15,36.11,36.13,50500.0,26.4186,26.4406,26.4113,26.426,50500.0
2015-04-10 13:30:00,36.13,36.16,36.12,36.13,26500.0,26.426,26.4479,26.4186,26.426,26500.0
2015-04-10 14:00:00,36.13,36.16,36.12,36.15,73600.0,26.426,26.4479,26.4186,26.4406,73600.0
2015-04-10 14:30:00,36.16,36.23,36.14,36.21,45400.0,26.4479,26.4991,26.4333,26.4845,45400.0
2015-04-10 15:00:00,36.21,36.27,36.21,36.24,32600.0,26.4845,26.5284,26.4845,26.5064,32600.0
2015-04-10 15:30:00,36.24,36.25,36.14,36.17,107400.0,26.5064,26.5137,26.4333,26.4552,107400.0
2015-04-13 09:30:00,36.36,36.49,36.18,36.41,45600.0,26.5942,26.6893,26.4625,26.6308,45600.0
2015-04-13 10:00:00,36.41,36.59,36.41,36.57,56700.0,26.6308,26.7624,26.6308,26.7478,56700.0
2015-04-13 10:30:00,36.56,36.58,36.48,36.51,35900.0,26.7405,26.7551,26.682,26.7039,35900.0
2015-04-13 11:00:00,36.51,36.56,36.49,36.5,35400.0,26.7039,26.7405,26.6893,26.6966,35400.0
2015-04-13 11:30:00,36.51,36.56,36.48,36.55,30800.0,26.7039,26.7405,26.682,26.7332,30800.0
2015-04-13 12:00:00,36.55,36.56,36.52,36.52,16500.0,26.7332,26.7405,26.7112,26.7112,16500.0
2015-04-13 12:30:00,36.53,36.58,36.53,36.58,36700.0,26.7185,26.7551,26.7185,26.7551,36700.0
2015-04-13 13:00:00,36.58,36.59,36.54,36.55,13400.0,26.7551,26.7624,26.7258,26.7332,13400.0
2015-04-13 13:30:00,36.55,36.56,36.5,36.55,34100.0,26.7332,26.7405,26.6966,26.7332,34100.0
2015-04-13 14:00:00,36.54,36.56,36.52,36.53,17200.0,26.7258,26.7405,26.7112,26.7185,17200.0
2015-04-13 14:30:00,36.53,36.54,36.48,36.48,30800.0,26.7185,26.7258,26.682,26.682,30800.0
2015-04-13 15:00:00,36.48,36.54,36.47,36.5,69000.0,26.682,26.7258,26.6746,26.6966,69000.0
2015-04-13 15:30:00,36.49,36.59,36.48,36.59,175100.0,26.6893,26.7624,26.682,26.7624,175100.0
2015-04-14 09:30:00,36.58,36.58,36.09,36.2,48200.0,26.7551,26.7551,26.3967,26.4772,48200.0
2015-04-14 10:00:00,36.18,36.21,35.96,35.97,44800.0,26.4625,26.4845,26.3016,26.3089,44800.0
2015-04-14 10:30:00,35.99,35.99,35.87,35.89,25700.0,26.3236,26.3236,26.2358,26.2504,25700.0
2015-04-14 11:00:00,35.9,36.11,35.88,36.04,27400.0,26.2577,26.4113,26.2431,26.3601,27400.0
2015-04-14 11:30:00,36.02,36.07,35.98,35.98,14200.0,26.3455,26.3821,26.3163,26.3163,14200.0
2015-04-14 12:00:00,35.98,36.0,35.95,35.98,21600.0,26.3163,26.3309,26.2943,26.3163,21600.0
2015-04-14 12:30:00,35.99,36.06,35.98,36.05,38500.0,26.3236,26.3748,26.3163,26.3674,38500.0
2015-04-14 13:00:00,36.05,36.07,35.99,36.01,16700.0,26.3674,26.3821,26.3236,26.3382,16700.0
2015-04-14 13:30:00,36.01,36.02,35.94,35.96,20200.0,26.3382,26.3455,26.287,26.3016,20200.0
2015-04-14 14:00:00,35.95,35.99,35.94,35.94,27300.0,26.2943,26.3236,26.287,26.287,27300.0
2015-04-14 14:30:00,35.94,35.95,35.89,35.92,43900.0,26.287,26.2943,26.2504,26.2724,43900.0
2015-04-14 15:00:00,35.92,36.02,35.92,36.0,47400.0,26.2724,26.3455,26.2724,26.3309,47400.0
2015-04-14 15:30:00,35.99,36.02,35.93,35.93,106800.0,26.3236,26.3455,26.2797,26.2797,106800.0
2015-04-15 09:30:00,36.0,36.16,35.96,36.08,29500.0,26.3309,26.4479,26.3016,26.3894,29500.0
2015-04-15 10:00:00,36.1,36.23,36.08,36.23,45900.0,26.404,26.4991,26.3894,26.4991,45900.0
2015-04-15 10:30:00,36.23,36.39,36.22,36.33,48600.0,26.4991,26.6161,26.4918,26.5722,48600.0
2015-04-15 11:00:00,36.33,36.43,36.27,36.4,104300.0,26.5722,26.6454,26.5284,26.6234,104300.0
2015-04-15 11:30:00,36.41,36.61,36.4,36.55,51600.0,26.6308,26.777,26.6234,26.7332,51600.0
2015-04-15 12:00:00,36.54,36.55,36.46,36.47,58000.0,26.7258,26.7332,26.6673,26.6746,58000.0
2015-04-15 12:30:00,36.46,36.53,36.43,36.5,44800.0,26.6673,26.7185,26.6454,26.6966,44800.0
2015-04-15 13:00:00,36.5,36.63,36.44,36.61,101900.0,26.6966,26.7917,26.6527,26.777,101900.0
2015-04-15 13:30:00,36.62,36.75,36.58,36.6,51600.0,26.7844,26.8794,26.7551,26.7697,51600.0
2015-04-15 14:00:00,36.6,36.74,36.6,36.66,34500.0,26.7697,26.8721,26.7697,26.8136,34500.0
2015-04-15 14:30:00,36.67,36.75,36.65,36.71,43600.0,26.8209,26.8794,26.8063,26.8502,43600.0
2015-04-15 15:00:00,36.71,36.72,36.6,36.6,43000.0,26.8502,26.8575,26.7697,26.7697,43000.0
2015-04-15 15:30:00,36.6,36.63,36.48,36.55,201400.0,26.7697,26.7917,26.682,26.7332,201400.0
2015-04-16 09:30:00,35.99,36.03,35.13,35.32,217500.0,26.3236,26.3528,25.6945,25.8335,217500.0
2015-04-16 10:00:00,35.31,35.78,35.29,35.67,119000.0,25.8262,26.17,25.8116,26.0895,119000.0
2015-04-16 10:30:00,35.67,35.67,35.31,35.54,75600.0,26.0895,26.0895,25.8262,25.9944,75600.0
2015-04-16 11:00:00,35.54,35.9,35.53,35.79,64500.0,25.9944,26.2577,25.9871,26.1773,64500.0
2015-04-16 11:30:00,35.78,35.85,35.66,35.78,78700.0,26.17,26.2212,26.0822,26.17,78700.0
2015-04-16 12:00:00,35.78,35.89,35.78,35.84,28500.0,26.17,26.2504,26.17,26.2139,28500.0
2015-04-16 12:30:00,35.86,35.96,35.83,35.88,48000.0,26.2285,26.3016,26.2065,26.2431,48000.0
2015-04-16 13:00:00,35.88,35.92,35.78,35.92,43000.0,26.2431,26.2724,26.17,26.2724,43000.0
2015-04-16 13:30:00,35.94,36.04,35.87,35.88,56200.0,26.287,26.3601,26.2358,26.2431,56200.0
2015-04-16 14:00:00,35.88,36.04,35.86,35.97,55600.0,26.2431,26.3601,26.2285,26.3089,55600.0
2015-04-16 14:30:00,35.96,35.97,35.9,35.94,43200.0,26.3016,26.3089,26.2577,26.287,43200.0
2015-04-16 15:00:00,35.94,36.02,35.77,35.81,127200.0,26.287,26.3455,26.1627,26.1919,127200.0
2015-04-16 15:30:00,35.79,35.88,35.74,35.77,212900.0,26.1773,26.2431,26.1407,26.1627,212900.0
2015-04-17 09:30:00,35.5,35.53,35.23,35.35,64000.0,25.9652,25.9871,25.7677,25.8555,64000.0
2015-04-17 10:00:00,35.35,35.39,35.21,35.23,85300.0,25.8555,25.8847,25.7531,25.7677,85300.0
2015-04-17 10:30:00,35.23,35.24,35.08,35.12,74100.0,25.7677,25.775,25.658,25.6872,74100.0
2015-04-17 11:00:00,35.11,35.2,35.02,35.18,29800.0,25.6799,25.7457,25.6141,25.7311,29800.0
2015-04-17 11:30:00,35.17,35.19,35.05,35.05,46000.0,25.7238,25.7384,25.636,25.636,46000.0
2015-04-17 12:00:00,35.04,35.07,34.88,34.91,35000.0,25.6287,25.6507,25.5117,25.5336,35000.0
2015-04-17 12:30:00,34.91,35.15,34.9,35.15,65200.0,25.5336,25.7092,25.5263,25.7092,65200.0
2015-04-17 13:00:00,35.17,35.2,35.06,35.09,27000.0,25.7238,25.7457,25.6434,25.6653,27000.0
2015-04-17 13:30:00,35.07,35.08,34.99,35.02,46600.0,25.6507,25.658,25.5922,25.6141,46600.0
2015-04-17 14:00:00,35.03,35.19,35.0,35.17,59700.0,25.6214,25.7384,25.5995,25.7238,59700.0
2015-04-17 14:30:00,35.17,35.27,35.12,35.25,62300.0,25.7238,25.7969,25.6872,25.7823,62300.0
2015-04-17 15:00:00,35.24,35.31,35.23,35.27,109600.0,25.775,25.8262,25.7677,25.7969,109600.0
2015-04-17 15:30:00,35.26,35.44,35.15,35.25,258200.0,25.7896,25.9213,25.7092,25.7823,258200.0
2015-04-20 09:30:00,35.46,35.67,35.43,35.44,56900.0,25.9359,26.0895,25.914,25.9213,56900.0
2015-04-20 10:00:00,35.46,35.48,35.29,35.48,40000.0,25.9359,25.9505,25.8116,25.9505,40000.0
2015-04-20 10:30:00,35.49,35.67,35.49,35.67,34500.0,25.9579,26.0895,25.9579,26.0895,34500.0
2015-04-20 11:00:00,35.68,35.83,35.64,35.64,32600.0,26.0968,26.2065,26.0676,26.0676,32600.0
2015-04-20 11:30:00,35.64,35.78,35.64,35.76,39700.0,26.0676,26.17,26.0676,26.1553,39700.0
2015-04-20 12:00:00,35.76,35.81,35.7,35.76,26200.0,26.1553,26.1919,26.1115,26.1553,26200.0
2015-04-20 12:30:00,35.76,35.77,35.7,35.75,30400.0,26.1553,26.1627,26.1115,26.148,30400.0
2015-04-20 13:00:00,35.75,35.82,35.72,35.82,33900.0,26.148,26.1992,26.1261,26.1992,33900.0
2015-04-20 13:30:00,35.82,35.82,35.73,35.73,38200.0,26.1992,26.1992,26.1334,26.1334,38200.0
2015-04-20 14:00:00,35.73,35.76,35.68,35.72,53600.0,26.1334,26.1553,26.0968,26.1261,53600.0
2015-04-20 14:30:00,35.72,35.76,35.68,35.69,35400.0,26.1261,26.1553,26.0968,26.1041,35400.0
2015-04-20 15:00:00,35.71,35.85,35.7,35.73,55100.0,26.1188,26.2212,26.1115,26.1334,55100.0
2015-04-20 15:30:00,35.74,35.82,35.69,35.77,105100.0,26.1407,26.1992,26.1041,26.1627,105100.0
2015-04-21 09:30:00,35.88,36.02,35.75,35.86,75300.0,26.2431,26.3455,26.148,26.2285,75300.0
2015-04-21 10:00:00,35.89,36.03,35.88,36.03,29900.0,26.2504,26.3528,26.2431,26.3528,29900.0
2015-04-21 10:30:00,36.03,36.06,35.93,36.01,31300.0,26.3528,26.3748,26.2797,26.3382,31300.0
2015-04-21 11:00:00,36.01,36.22,36.0,36.14,27800.0,26.3382,26.4918,26.3309,26.4333,27800.0
2015-04-21 11:30:00,36.15,36.22,36.03,36.05,44200.0,26.4406,26.4918,26.3528,26.3674,44200.0
2015-04-21 12:00:00,36.05,36.06,35.95,36.05,31400.0,26.3674,26.3748,26.2943,26.3674,31400.0
2015-04-21 12:30:00,36.03,36.07,36.0,36.07,34100.0,26.3528,26.3821,26.3309,26.3821,34100.0
2015-04-21 13:00:00,36.07,36.07,35.99,36.02,26300.0,26.3821,26.3821,26.3236,26.3455,26300.0
2015-04-21 13:30:00,36.03,36.07,36.0,36.05,54500.0,26.3528,26.3821,26.3309,26.3674,54500.0
2015-04-21 14:00:00,36.05,36.06,36.01,36.03,33700.0,26.3674,26.3748,26.3382,26.3528,33700.0
2015-04-21 14:30:00,36.02,36.03,36.0,36.02,19300.0,26.3455,26.3528,26.3309,26.3455,19300.0
2015-04-21 15:00:00,36.02,36.02,35.91,35.91,37000.0,26.3455,26.3455,26.2651,26.2651,37000.0
2015-04-21 15:30:00,35.91,35.93,35.85,35.88,98100.0,26.2651,26.2797,26.2212,26.2431,98100.0
2015-04-22 09:30:00,35.84,35.86,35.62,35.75,42000.0,26.2139,26.2285,26.0529,26.148,42000.0
2015-04-22 10:00:00,35.75,35.94,35.68,35.94,27200.0,26.148,26.287,26.0968,26.287,27200.0
2015-04-22 10:30:00,35.89,36.24,35.89,36.17,29400.0,26.2504,26.5064,26.2504,26.4552,29400.0
2015-04-22 11:00:00,36.13,36.2,36.08,36.11,13300.0,26.426,26.4772,26.3894,26.4113,13300.0
2015-04-22 11:30:00,36.15,36.15,36.07,36.07,6400.0,26.4406,26.4406,26.3821,26.3821,6400.0
2015-04-22 12:00:00,36.08,36.1,36.0,36.02,8000.0,26.3894,26.404,26.3309,26.3455,8000.0
2015-04-22 12:30:00,36.02,36.11,36.0,36.09,8100.0,26.3455,26.4113,26.3309,26.3967,8100.0
2015-04-22 13:00:00,36.09,36.11,36.04,36.07,5700.0,26.3967,26.4113,26.3601,26.3821,5700.0
2015-04-22 13:30:00,36.08,36.2,36.08,36.14,12000.0,26.3894,26.4772,26.3894,26.4333,12000.0
2015-04-22 14:00:00,36.15,36.15,36.06,36.06,10100.0,26.4406,26.4406,26.3748,26.3748,10100.0
2015-04-22 14:30:00,36.06,36.1,36.03,36.03,22700.0,26.3748,26.404,26.3528,26.3528,22700.0
2015-04-22 15:00:00,36.03,36.1,36.03,36.09,20600.0,26.3528,26.404,26.3528,26.3967,20600.0
2015-04-22 15:30:00,36.09,36.15,36.05,36.14,60900.0,26.3967,26.4406,26.3674,26.4333,60900.0
2015-04-23 09:30:00,35.98,36.04,35.8,35.89,23400.0,26.3163,26.3601,26.1846,26.2504,23400.0
2015-04-23 10:00:00,35.88,35.98,35.87,35.97,28100.0,26.2431,26.3163,26.2358,26.3089,28100.0
2015-04-23 10:30:00,35.97,36.08,35.94,36.06,32400.0,26.3089,26.3894,26.287,26.3748,32400.0
2015-04-23 11:00:00,36.05,36.05,35.95,36.01,28700.0,26.3674,26.3674,26.2943,26.3382,28700.0
2015-04-23 11:30:00,36.01,36.17,36.0,36.14,51200.0,26.3382,26.4552,26.3309,26.4333,51200.0
2015-04-23 12:00:00,36.13,36.22,36.13,36.22,18800.0,26.426,26.4918,26.426,26.4918,18800.0
2015-04-23 12:30:00,36.22,36.27,36.2,36.24,15900.0,26.4918,26.5284,26.4772,26.5064,15900.0
2015-04-23 13:00:00,36.24,36.28,36.21,36.22,15200.0,26.5064,26.5357,26.4845,26.4918,15200.0
2015-04-23 13:30:00,36.23,36.24,36.12,36.16,17900.0,26.4991,26.5064,26.4186,26.4479,17900.0
2015-04-23 14:00:00,36.15,36.18,36.09,36.09,21200.0,26.4406,26.4625,26.3967,26.3967,21200.0
2015-04-23 14:30:00,36.09,36.13,36.07,36.07,28700.0,26.3967,26.426,26.3821,26.3821,28700.0
2015-04-23 15:00:00,36.07,36.12,36.06,36.12,28100.0,26.3821,26.4186,26.3748,26.4186,28100.0
2015-04-23 15:30:00,36.12,36.15,36.05,36.09,121700.0,26.4186,26.4406,26.3674,26.3967,121700.0
2015-04-24 09:30:00,35.94,36.13,35.86,36.06,45900.0,26.287,26.426,26.2285,26.3748,45900.0
2015-04-24 10:00:00,36.06,36.13,35.99,36.08,57500.0,26.3748,26.426,26.3236,26.3894,57500.0
2015-04-24 10:30:00,36.08,36.17,36.06,36.07,50900.0,26.3894,26.4552,26.3748,26.3821,50900.0
2015-04-24 11:00:00,36.05,36.05,35.95,35.98,45100.0,26.3674,26.3674,26.2943,26.3163,45100.0
2015-04-24 11:30:00,35.97,35.98,35.85,35.85,19600.0,26.3089,26.3163,26.2212,26.2212,19600.0
2015-04-24 12:00:00,35.84,35.86,35.83,35.84,9300.0,26.2139,26.2285,26.2065,26.2139,9300.0
2015-04-24 12:30:00,35.84,35.85,35.77,35.83,15700.0,26.2139,26.2212,26.1627,26.2065,15700.0
2015-04-24 13:00:00,35.84,35.87,35.78,35.86,36100.0,26.2139,26.2358,26.17,26.2285,36100.0
2015-04-24 13:30:00,35.84,36.0,35.82,36.0,20700.0,26.2139,26.3309,26.1992,26.3309,20700.0
2015-04-24 14:00:00,35.99,36.02,35.97,36.0,19100.0,26.3236,26.3455,26.3089,26.3309,19100.0
2015-04-24 14:30:00,35.99,36.01,35.95,35.98,34800.0,26.3236,26.3382,26.2943,26.3163,34800.0
2015-04-24 15:00:00,35.97,35.98,35.92,35.96,60100.0,26.3089,26.3163,26.2724,26.3016,60100.0
2015-04-24 15:30:00,35.95,36.0,35.9,35.96,68100.0,26.2943,26.3309,26.2577,26.3016,68100.0
2015-04-27 09:30:00,35.95,36.25,35.76,36.19,47100.0,26.2943,26.5137,26.1553,26.4698,47100.0
2015-04-27 10:00:00,36.2,36.39,36.14,36.36,49800.0,26.4772,26.6161,26.4333,26.5942,49800.0
2015-04-27 10:30:00,36.36,36.41,36.3,36.32,101700.0,26.5942,26.6308,26.5503,26.5649,101700.0
2015-04-27 11:00:00,36.29,36.35,36.28,36.29,65900.0,26.543,26.5869,26.5357,26.543,65900.0
2015-04-27 11:30:00,36.3,36.31,36.21,36.21,36300.0,26.5503,26.5576,26.4845,26.4845,36300.0
2015-04-27 12:00:00,36.2,36.21,35.84,35.85,60000.0,26.4772,26.4845,26.2139,26.2212,60000.0
2015-04-27 12:30:00,35.81,35.81,35.71,35.72,36400.0,26.1919,26.1919,26.1188,26.1261,36400.0
2015-04-27 13:00:00,35.73,35.79,35.69,35.76,54400.0,26.1334,26.1773,26.1041,26.1553,54400.0
2015-04-27 13:30:00,35.76,35.88,35.75,35.79,36800.0,26.1553,26.2431,26.148,26.1773,36800.0
2015-04-27 14:00:00,35.8,35.81,35.78,35.81,39700.0,26.1846,26.1919,26.17,26.1919,39700.0
2015-04-27 14:30:00,35.81,35.87,35.8,35.86,28800.0,26.1919,26.2358,26.1846,26.2285,28800.0
2015-04-27 15:00:00,35.86,35.89,35.8,35.81,44500.0,26.2285,26.2504,26.1846,26.1919,44500.0
2015-04-27 15:30:00,35.81,35.85,35.73,35.8,148100.0,26.1919,26.2212,26.1334,26.1846,148100.0
2015-04-28 09:30:00,35.83,36.19,35.67,36.05,41900.0,26.2065,26.4698,26.0895,26.3674,41900.0
2015-04-28 10:00:00,36.05,36.1,35.81,35.95,51800.0,26.3674,26.404,26.1919,26.2943,51800.0
2015-04-28 10:30:00,35.98,36.18,35.96,36.11,18800.0,26.3163,26.4625,26.3016,26.4113,18800.0
2015-04-28 11:00:00,36.11,36.28,36.11,36.22,24900.0,26.4113,26.5357,26.4113,26.4918,24900.0
2015-04-28 11:30:00,36.23,36.33,36.23,36.31,14600.0,26.4991,26.5722,26.4991,26.5576,14600.0
2015-04-28 12:00:00,36.3,36.49,36.25,36.42,18300.0,26.5503,26.6893,26.5137,26.6381,18300.0
2015-04-28 12:30:00,36.41,36.44,36.3,36.4,13900.0,26.6308,26.6527,26.5503,26.6234,13900.0
2015-04-28 13:00:00,36.39,36.46,36.38,36.44,13200.0,26.6161,26.6673,26.6088,26.6527,13200.0
2015-04-28 13:30:00,36.44,36.49,36.43,36.47,12600.0,26.6527,26.6893,26.6454,26.6746,12600.0
2015-04-28 14:00:00,36.45,36.49,36.4,36.48,24200.0,26.66,26.6893,26.6234,26.682,24200.0
2015-04-28 14:30:00,36.46,36.54,36.4,36.41,32300.0,26.6673,26.7258,26.6234,26.6308,32300.0
2015-04-28 15:00:00,36.42,36.5,36.4,36.43,32300.0,26.6381,26.6966,26.6234,26.6454,32300.0
2015-04-28 15:30:00,36.42,36.5,36.35,36.49,75000.0,26.6381,26.6966,26.5869,26.6893,75000.0
2015-04-29 09:30:00,36.39,36.62,36.27,36.36,20900.0,26.6161,26.7844,26.5284,26.5942,20900.0
2015-04-29 10:00:00,36.39,36.52,36.35,36.36,13500.0,26.6161,26.7112,26.5869,26.5942,13500.0
2015-04-29 10:30:00,36.38,36.51,36.37,36.49,16800.0,26.6088,26.7039,26.6015,26.6893,16800.0
2015-04-29 11:00:00,36.47,36.67,36.47,36.6,18300.0,26.6746,26.8209,26.6746,26.7697,18300.0
2015-04-29 11:30:00,36.59,36.63,36.51,36.53,16700.0,26.7624,26.7917,26.7039,26.7185,16700.0
2015-04-29 12:00:00,36.54,36.58,36.37,36.38,19200.0,26.7258,26.7551,26.6015,26.6088,19200.0
2015-04-29 12:30:00,36.36,36.52,36.33,36.45,26000.0,26.5942,26.7112,26.5722,26.66,26000.0
2015-04-29 13:00:00,36.46,36.48,36.28,36.31,35400.0,26.6673,26.682,26.5357,26.5576,35400.0
2015-04-29 13:30:00,36.31,36.33,36.21,36.31,26000.0,26.5576,26.5722,26.4845,26.5576,26000.0
2015-04-29 14:00:00,36.29,36.67,36.26,36.66,79800.0,26.543,26.8209,26.521,26.8136,79800.0
2015-04-29 14:30:00,36.67,36.74,36.48,36.53,31200.0,26.8209,26.8721,26.682,26.7185,31200.0
2015-04-29 15:00:00,36.53,36.61,36.44,36.6,41000.0,26.7185,26.777,26.6527,26.7697,41000.0
2015-04-29 15:30:00,36.6,36.68,36.5,36.51,75900.0,26.7697,26.8282,26.6966,26.7039,75900.0
2015-04-30 09:30:00,36.19,36.31,35.93,35.94,44800.0,26.6398,26.7281,26.4484,26.4557,44800.0
2015-04-30 10:00:00,35.93,36.0,35.76,35.82,31100.0,26.4484,26.4999,26.3232,26.3674,31100.0
2015-04-30 10:30:00,35.84,35.93,35.76,35.83,36000.0,26.3821,26.4484,26.3232,26.3748,36000.0
2015-04-30 11:00:00,35.82,36.02,35.82,36.02,34200.0,26.3674,26.5146,26.3674,26.5146,34200.0
2015-04-30 11:30:00,36.03,36.17,35.96,35.96,45600.0,26.522,26.625,26.4705,26.4705,45600.0
2015-04-30 12:00:00,35.95,36.03,35.87,36.0,38000.0,26.4631,26.522,26.4042,26.4999,38000.0
2015-04-30 12:30:00,36.0,36.02,35.92,35.99,24000.0,26.4999,26.5146,26.441,26.4925,24000.0
2015-04-30 13:00:00,35.98,36.12,35.98,36.12,29000.0,26.4852,26.5882,26.4852,26.5882,29000.0
2015-04-30 13:30:00,36.11,36.15,36.06,36.1,39100.0,26.5809,26.6103,26.5441,26.5735,39100.0
2015-04-30 14:00:00,36.09,36.09,35.86,35.89,44200.0,26.5662,26.5662,26.3968,26.4189,44200.0
2015-04-30 14:30:00,35.88,35.92,35.8,35.83,39300.0,26.4116,26.441,26.3527,26.3748,39300.0
2015-04-30 15:00:00,35.81,35.94,35.74,35.93,102100.0,26.36,26.4557,26.3085,26.4484,102100.0
2015-04-30 15:30:00,35.93,36.04,35.8,35.82,160600.0,26.4484,26.5293,26.3527,26.3674,160600.0
2015-05-01 09:30:00,35.89,36.05,35.68,35.75,24800.0,26.4189,26.5367,26.2643,26.3159,24800.0
2015-05-01 10:00:00,35.71,35.88,35.69,35.74,36600.0,26.2864,26.4116,26.2717,26.3085,36600.0
2015-05-01 10:30:00,35.71,35.79,35.49,35.51,26300.0,26.2864,26.3453,26.1245,26.1392,26300.0
2015-05-01 11:00:00,35.5,35.6,35.39,35.6,49700.0,26.1318,26.2055,26.0509,26.2055,49700.0
2015-05-01 11:30:00,35.6,35.63,35.34,35.46,28200.0,26.2055,26.2275,26.0141,26.1024,28200.0
2015-05-01 12:00:00,35.48,35.56,35.35,35.56,17000.0,26.1171,26.176,26.0214,26.176,17000.0
2015-05-01 12:30:00,35.58,35.6,35.54,35.58,12700.0,26.1907,26.2055,26.1613,26.1907,12700.0
2015-05-01 13:00:00,35.61,35.61,35.54,35.56,12100.0,26.2128,26.2128,26.1613,26.176,12100.0
2015-05-01 13:30:00,35.56,35.64,35.51,35.62,16200.0,26.176,26.2349,26.1392,26.2202,16200.0
2015-05-01 14:00:00,35.63,35.73,35.59,35.72,30500.0,26.2275,26.3012,26.1981,26.2938,30500.0
2015-05-01 14:30:00,35.71,35.71,35.59,35.62,20700.0,26.2864,26.2864,26.1981,26.2202,20700.0
2015-05-01 15:00:00,35.63,35.64,35.44,35.46,30700.0,26.2275,26.2349,26.0877,26.1024,30700.0
2015-05-01 15:30:00,35.45,35.49,35.38,35.38,118400.0,26.095,26.1245,26.0435,26.0435,118400.0
2015-05-04 09:30:00,35.39,35.55,35.39,35.49,46700.0,26.0509,26.1687,26.0509,26.1245,46700.0
2015-05-04 10:00:00,35.5,35.63,35.45,35.53,101300.0,26.1318,26.2275,26.095,26.1539,101300.0
2015-05-04 10:30:00,35.54,35.6,35.46,35.54,70400.0,26.1613,26.2055,26.1024,26.1613,70400.0
2015-05-04 11:00:00,35.56,35.73,35.56,35.68,23800.0,26.176,26.3012,26.176,26.2643,23800.0
2015-05-04 11:30:00,35.66,35.73,35.62,35.66,19300.0,26.2496,26.3012,26.2202,26.2496,19300.0
2015-05-04 12:00:00,35.66,35.69,35.58,35.6,15500.0,26.2496,26.2717,26.1907,26.2055,15500.0
2015-05-04 12:30:00,35.63,35.67,35.59,35.67,8100.0,26.2275,26.257,26.1981,26.257,8100.0
2015-05-04 13:00:00,35.66,35.69,35.54,35.57,27300.0,26.2496,26.2717,26.1613,26.1834,27300.0
2015-05-04 13:30:00,35.58,35.64,35.53,35.63,20500.0,26.1907,26.2349,26.1539,26.2275,20500.0
2015-05-04 14:00:00,35.64,35.67,35.6,35.66,12000.0,26.2349,26.257,26.2055,26.2496,12000.0
2015-05-04 14:30:00,35.68,35.74,35.68,35.71,33900.0,26.2643,26.3085,26.2643,26.2864,33900.0
2015-05-04 15:00:00,35.71,35.8,35.65,35.8,37900.0,26.2864,26.3527,26.2423,26.3527,37900.0
2015-05-04 15:30:00,35.78,35.79,35.65,35.66,83500.0,26.338,26.3453,26.2423,26.2496,83500.0
2015-05-05 09:30:00,35.48,35.89,35.48,35.7,22800.0,26.1171,26.4189,26.1171,26.2791,22800.0
2015-05-05 10:00:00,35.72,35.85,35.6,35.78,30200.0,26.2938,26.3895,26.2055,26.338,30200.0
2015-05-05 10:30:00,35.77,35.83,35.64,35.68,51000.0,26.3306,26.3748,26.2349,26.2643,51000.0
2015-05-05 11:00:00,35.66,35.74,35.6,35.65,39500.0,26.2496,26.3085,26.2055,26.2423,39500.0
2015-05-05 11:30:00,35.66,35.67,35.55,35.62,25600.0,26.2496,26.257,26.1687,26.2202,25600.0
2015-05-05 12:00:00,35.63,35.83,35.59,35.8,98300.0,26.2275,26.3748,26.1981,26.3527,98300.0
2015-05-05 12:30:00,35.82,36.03,35.8,36.01,165100.0,26.3674,26.522,26.3527,26.5073,165100.0
2015-05-05 13:00:00,36.02,36.04,35.96,36.04,90100.0,26.5146,26.5293,26.4705,26.5293,90100.0
2015-05-05 13:30:00,36.04,36.04,35.99,36.0,139400.0,26.5293,26.5293,26.4925,26.4999,139400.0
2015-05-05 14:00:00,36.01,36.01,35.85,35.9,254000.0,26.5073,26.5073,26.3895,26.4263,254000.0
2015-05-05 14:30:00,35.9,35.9,35.73,35.77,78500.0,26.4263,26.4263,26.3012,26.3306,78500.0
2015-05-05 15:00:00,35.77,35.8,35.63,35.68,67100.0,26.3306,26.3527,26.2275,26.2643,67100.0
2015-05-05 15:30:00,35.68,35.81,35.67,35.79,256800.0,26.2643,26.36,26.257,26.3453,256800.0
2015-05-06 09:30:00,35.89,35.97,35.72,35.77,60200.0,26.4189,26.4778,26.2938,26.3306,60200.0
2015-05-06 10:00:00,35.74,35.75,35.4,35.48,49600.0,26.3085,26.3159,26.0582,26.1171,49600.0
2015-05-06 10:30:00,35.46,35.79,35.44,35.75,117100.0,26.1024,26.3453,26.0877,26.3159,117100.0
2015-05-06 11:00:00,35.76,36.01,35.75,35.97,100900.0,26.3232,26.5073,26.3159,26.4778,100900.0
2015-05-06 11:30:00,35.97,35.97,35.88,35.94,19900.0,26.4778,26.4778,26.4116,26.4557,19900.0
2015-05-06 12:00:00,35.94,36.03,35.9,36.0,83600.0,26.4557,26.522,26.4263,26.4999,83600.0
2015-05-06 12:30:00,35.99,36.06,35.99,35.99,52200.0,26.4925,26.5441,26.4925,26.4925,52200.0
2015-05-06 13:00:00,35.99,36.0,35.94,36.0,49700.0,26.4925,26.4999,26.4557,26.4999,49700.0
2015-05-06 13:30:00,36.0,36.04,35.98,36.02,44200.0,26.4999,26.5293,26.4852,26.5146,44200.0
2015-05-06 14:00:00,36.02,36.05,35.96,35.96,59600.0,26.5146,26.5367,26.4705,26.4705,59600.0
2015-05-06 14:30:00,35.97,36.04,35.91,36.03,31700.0,26.4778,26.5293,26.4337,26.522,31700.0
2015-05-06 15:00:00,36.02,36.18,36.0,36.17,57400.0,26.5146,26.6324,26.4999,26.625,57400.0
2015-05-06 15:30:00,36.18,36.51,36.16,36.51,290000.0,26.6324,26.8753,26.6177,26.8753,290000.0
2015-05-07 09:30:00,36.34,36.42,36.07,36.25,54400.0,26.7502,26.8091,26.5514,26.6839,54400.0
2015-05-07 10:00:00,36.26,36.39,36.22,36.24,24300.0,26.6913,26.787,26.6618,26.6766,24300.0
2015-05-07 10:30:00,36.24,36.71,36.24,36.57,164600.0,26.6766,27.0225,26.6766,26.9195,164600.0
2015-05-07 11:00:00,36.57,36.66,36.52,36.64,60800.0,26.9195,26.9857,26.8827,26.971,60800.0
2015-05-07 11:30:00,36.64,36.76,36.63,36.63,81400.0,26.971,27.0593,26.9637,26.9637,81400.0
2015-05-07 12:00:00,36.64,36.67,36.54,36.66,37000.0,26.971,26.9931,26.8974,26.9857,37000.0
2015-05-07 12:30:00,36.67,36.87,36.67,36.78,28500.0,26.9931,27.1403,26.9931,27.0741,28500.0
2015-05-07 13:00:00,36.78,36.81,36.72,36.81,34800.0,27.0741,27.0961,27.0299,27.0961,34800.0
2015-05-07 13:30:00,36.8,36.82,36.74,36.75,58100.0,27.0888,27.1035,27.0446,27.052,58100.0
2015-05-07 14:00:00,36.73,36.79,36.72,36.72,89500.0,27.0373,27.0814,27.0299,27.0299,89500.0
2015-05-07 14:30:00,36.72,36.76,36.59,36.65,116900.0,27.0299,27.0593,26.9342,26.9784,116900.0
2015-05-07 15:00:00,36.64,36.7,36.6,36.62,42400.0,26.971,27.0152,26.9416,26.9563,42400.0
2015-05-07 15:30:00,36.62,36.75,36.57,36.72,145100.0,26.9563,27.052,26.9195,27.0299,145100.0
2015-05-08 09:30:00,36.94,36.94,36.2,36.7,27600.0,27.1918,27.1918,26.6471,27.0152,27600.0
2015-05-08 10:00:00,36.67,36.71,36.6,36.69,29700.0,26.9931,27.0225,26.9416,27.0078,29700.0
2015-05-08 10:30:00,36.68,36.71,36.65,36.67,29900.0,27.0005,27.0225,26.9784,26.9931,29900.0
2015-05-08 11:00:00,36.68,36.75,36.68,36.73,26800.0,27.0005,27.052,27.0005,27.0373,26800.0
2015-05-08 11:30:00,36.74,36.85,36.74,36.85,41400.0,27.0446,27.1256,27.0446,27.1256,41400.0
2015-05-08 12:00:00,36.86,36.89,36.79,36.86,38700.0,27.133,27.155,27.0814,27.133,38700.0
2015-05-08 12:30:00,36.85,36.88,36.84,36.85,16800.0,27.1256,27.1477,27.1182,27.1256,16800.0
2015-05-08 13:00:00,36.85,36.95,36.84,36.94,12700.0,27.1256,27.1992,27.1182,27.1918,12700.0
2015-05-08 13:30:00,36.94,36.95,36.85,36.86,23100.0,27.1918,27.1992,27.1256,27.133,23100.0
2015-05-08 14:00:00,36.87,36.87,36.83,36.85,23300.0,27.1403,27.1403,27.1109,27.1256,23300.0
2015-05-08 14:30:00,36.85,36.91,36.83,36.91,27400.0,27.1256,27.1698,27.1109,27.1698,27400.0
2015-05-08 15:00:00,36.89,36.95,36.89,36.91,34300.0,27.155,27.1992,27.155,27.1698,34300.0
2015-05-08 15:30:00,36.91,36.97,36.9,36.92,154200.0,27.1698,27.2139,27.1624,27.1771,154200.0
2015-05-11 09:30:00,36.85,37.11,36.75,37.05,38600.0,27.1256,27.317,27.052,27.2728,38600.0
2015-05-11 10:00:00,37.03,37.18,36.96,36.96,48000.0,27.2581,27.3685,27.2066,27.2066,48000.0
2015-05-11 10:30:00,36.96,37.04,36.89,37.03,22100.0,27.2066,27.2655,27.155,27.2581,22100.0
2015-05-11 11:00:00,36.99,37.23,36.98,37.23,21900.0,27.2286,27.4053,27.2213,27.4053,21900.0
2015-05-11 11:30:00,37.23,37.34,37.22,37.31,19500.0,27.4053,27.4863,27.398,27.4642,19500.0
2015-05-11 12:00:00,37.32,37.32,37.2,37.23,16700.0,27.4716,27.4716,27.3832,27.4053,16700.0
2015-05-11 12:30:00,37.22,37.3,37.2,37.3,21700.0,27.398,27.4568,27.3832,27.4568,21700.0
2015-05-11 13:00:00,37.3,37.35,37.28,37.35,18900.0,27.4568,27.4936,27.4421,27.4936,18900.0
2015-05-11 13:30:00,37.34,37.35,37.25,37.25,35600.0,27.4863,27.4936,27.42,27.42,35600.0
2015-05-11 14:00:00,37.25,37.28,37.14,37.18,29100.0,27.42,27.4421,27.3391,27.3685,29100.0
2015-05-11 14:30:00,37.18,37.25,37.11,37.11,30800.0,27.3685,27.42,27.317,27.317,30800.0
2015-05-11 15:00:00,37.11,37.32,37.09,37.28,109300.0,27.317,27.4716,27.3023,27.4421,109300.0
2015-05-11 15:30:00,37.28,37.3,37.19,37.28,165400.0,27.4421,27.4568,27.3759,27.4421,165400.0
2015-05-12 09:30:00,37.2,37.24,36.85,36.99,153700.0,27.3832,27.4127,27.1256,27.2286,153700.0
2015-05-12 10:00:00,36.98,37.09,36.92,36.97,56400.0,27.2213,27.3023,27.1771,27.2139,56400.0
2015-05-12 10:30:00,36.98,37.39,36.98,37.39,66700.0,27.2213,27.5231,27.2213,27.5231,66700.0
2015-05-12 11:00:00,37.39,37.45,37.33,37.42,141600.0,27.5231,27.5673,27.4789,27.5452,141600.0
2015-05-12 11:30:00,37.42,37.46,37.37,37.37,30000.0,27.5452,27.5746,27.5084,27.5084,30000.0
2015-05-12 12:00:00,37.37,37.38,37.25,37.27,22900.0,27.5084,27.5157,27.42,27.4348,22900.0
2015-05-12 12:30:00,37.24,37.4,37.23,37.35,35000.0,27.4127,27.5305,27.4053,27.4936,35000.0
2015-05-12 13:00:00,37.37,37.4,37.3,37.36,31100.0,27.5084,27.5305,27.4568,27.501,31100.0
2015-05-12 13:30:00,37.35,37.35,37.27,37.3,16300.0,27.4936,27.4936,27.4348,27.4568,16300.0
2015-05-12 14:00:00,37.29,37.57,37.29,37.56,36300.0,27.4495,27.6556,27.4495,27.6482,36300.0
2015-05-12 14:30:00,37.56,37.63,37.48,37.49,39600.0,27.6482,27.6998,27.5893,27.5967,39600.0
2015-05-12 15:00:00,37.48,37.6,37.46,37.57,39500.0,27.5893,27.6777,27.5746,27.6556,39500.0
2015-05-12 15:30:00,37.56,37.6,37.46,37.58,132100.0,27.6482,27.6777,27.5746,27.663,132100.0
2015-05-13 09:30:00,37.54,37.61,37.4,37.53,29300.0,27.6335,27.685,27.5305,27.6261,29300.0
2015-05-13 10:00:00,37.53,37.56,37.43,37.5,30800.0,27.6261,27.6482,27.5525,27.6041,30800.0
2015-05-13 10:30:00,37.47,37.54,37.45,37.47,27600.0,27.582,27.6335,27.5673,27.582,27600.0
2015-05-13 11:00:00,37.45,37.58,37.37,37.58,16200.0,27.5673,27.663,27.5084,27.663,16200.0
2015-05-13 11:30:00,37.58,37.74,37.57,37.71,21600.0,27.663,27.7807,27.6556,27.7586,21600.0
2015-05-13 12:00:00,37.71,37.87,37.7,37.74,49700.0,27.7586,27.8764,27.7513,27.7807,49700.0
2015-05-13 12:30:00,37.73,37.73,37.66,37.71,25300.0,27.7734,27.7734,27.7218,27.7586,25300.0
2015-05-13 13:00:00,37.7,37.93,37.68,37.83,127200.0,27.7513,27.9206,27.7366,27.847,127200.0
2015-05-13 13:30:00,37.83,37.87,37.82,37.84,19900.0,27.847,27.8764,27.8396,27.8543,19900.0
2015-05-13 14:00:00,37.84,37.87,37.74,37.79,20500.0,27.8543,27.8764,27.7807,27.8175,20500.0
2015-05-13 14:30:00,37.76,37.87,37.73,37.83,26600.0,27.7955,27.8764,27.7734,27.847,26600.0
2015-05-13 15:00:00,37.83,37.85,37.77,37.81,37000.0,27.847,27.8617,27.8028,27.8323,37000.0
2015-05-13 15:30:00,37.8,37.84,37.77,37.83,179600.0,27.8249,27.8543,27.8028,27.847,179600.0
2015-05-14 09:30:00,37.97,38.03,37.8,37.82,35800.0,27.95,27.9942,27.8249,27.8396,35800.0
2015-05-14 10:00:00,37.83,37.98,37.78,37.86,34900.0,27.847,27.9574,27.8102,27.8691,34900.0
2015-05-14 10:30:00,37.87,37.94,37.82,37.91,33900.0,27.8764,27.928,27.8396,27.9059,33900.0
2015-05-14 11:00:00,37.91,37.94,37.81,37.82,48100.0,27.9059,27.928,27.8323,27.8396,48100.0
2015-05-14 11:30:00,37.83,37.86,37.79,37.85,31900.0,27.847,27.8691,27.8175,27.8617,31900.0
2015-05-14 12:00:00,37.84,37.94,37.8,37.93,41800.0,27.8543,27.928,27.8249,27.9206,41800.0
2015-05-14 12:30:00,37.92,37.94,37.89,37.93,150900.0,27.9132,27.928,27.8911,27.9206,150900.0
2015-05-14 13:00:00,37.93,37.97,37.92,37.95,69900.0,27.9206,27.95,27.9132,27.9353,69900.0
2015-05-14 13:30:00,37.95,37.98,37.94,37.96,22900.0,27.9353,27.9574,27.928,27.9427,22900.0
2015-05-14 14:00:00,37.97,37.97,37.93,37.95,32600.0,27.95,27.95,27.9206,27.9353,32600.0
2015-05-14 14:30:00,37.95,37.96,37.92,37.95,44900.0,27.9353,27.9427,27.9132,27.9353,44900.0
2015-05-14 15:00:00,37.95,37.98,37.93,37.98,59400.0,27.9353,27.9574,27.9206,27.9574,59400.0
2015-05-14 15:30:00,37.99,38.07,37.98,38.04,145600.0,27.9648,28.0236,27.9574,28.0016,145600.0
2015-05-15 09:30:00,38.02,38.17,37.72,37.79,65500.0,27.9868,28.0973,27.766,27.8175,65500.0
2015-05-15 10:00:00,37.79,37.81,37.64,37.79,50100.0,27.8175,27.8323,27.7071,27.8175,50100.0
2015-05-15 10:30:00,37.79,37.9,37.73,37.87,210800.0,27.8175,27.8985,27.7734,27.8764,210800.0
2015-05-15 11:00:00,37.86,38.03,37.82,37.82,233700.0,27.8691,27.9942,27.8396,27.8396,233700.0
2015-05-15 11:30:00,37.81,37.85,37.69,37.69,105800.0,27.8323,27.8617,27.7439,27.7439,105800.0
2015-05-15 12:00:00,37.7,37.72,37.53,37.53,35800.0,27.7513,27.766,27.6261,27.6261,35800.0
2015-05-15 12:30:00,37.52,37.53,37.38,37.42,20600.0,27.6188,27.6261,27.5157,27.5452,20600.0
2015-05-15 13:00:00,37.43,37.48,37.37,37.37,28900.0,27.5525,27.5893,27.5084,27.5084,28900.0
2015-05-15 13:30:00,37.37,37.42,37.28,37.39,74800.0,27.5084,27.5452,27.4421,27.5231,74800.0
2015-05-15 14:00:00,37.39,37.43,37.33,37.42,29700.0,27.5231,27.5525,27.4789,27.5452,29700.0
2015-05-15 14:30:00,37.43,37.47,37.4,37.46,30300.0,27.5525,27.582,27.5305,27.5746,30300.0
2015-05-15 15:00:00,37.46,37.53,37.43,37.43,44100.0,27.5746,27.6261,27.5525,27.5525,44100.0
2015-05-15 15:30:00,37.43,37.49,37.43,37.46,70400.0,27.5525,27.5967,27.5525,27.5746,70400.0
2015-05-18 09:30:00,37.53,37.82,37.53,37.72,34300.0,27.6261,27.8396,27.6261,27.766,34300.0
2015-05-18 10:00:00,37.74,37.81,37.65,37.71,23900.0,27.7807,27.8323,27.7145,27.7586,23900.0
2015-05-18 10:30:00,37.72,37.74,37.66,37.7,14700.0,27.766,27.7807,27.7218,27.7513,14700.0
2015-05-18 11:00:00,37.69,37.85,37.68,37.85,17700.0,27.7439,27.8617,27.7366,27.8617,17700.0
2015-05-18 11:30:00,37.86,38.01,37.86,38.0,20900.0,27.8691,27.9795,27.8691,27.9721,20900.0
2015-05-18 12:00:00,38.0,38.11,38.0,38.06,26200.0,27.9721,28.0531,27.9721,28.0163,26200.0
2015-05-18 12:30:00,38.04,38.05,37.85,37.85,11900.0,28.0016,28.0089,27.8617,27.8617,11900.0
2015-05-18 13:00:00,37.86,38.0,37.86,37.95,15100.0,27.8691,27.9721,27.8691,27.9353,15100.0
2015-05-18 13:30:00,37.94,37.99,37.94,37.98,20700.0,27.928,27.9648,27.928,27.9574,20700.0
2015-05-18 14:00:00,37.98,38.08,37.97,38.03,37000.0,27.9574,28.031,27.95,27.9942,37000.0
2015-05-18 14:30:00,38.03,38.05,37.98,37.99,43200.0,27.9942,28.0089,27.9574,27.9648,43200.0
2015-05-18 15:00:00,37.99,38.05,37.96,37.98,43200.0,27.9648,28.0089,27.9427,27.9574,43200.0
2015-05-18 15:30:00,37.98,37.98,37.9,37.93,192500.0,27.9574,27.9574,27.8985,27.9206,192500.0
2015-05-19 09:30:00,38.03,38.17,37.89,37.98,58100.0,27.9942,28.0973,27.8911,27.9574,58100.0
2015-05-19 10:00:00,37.98,38.13,37.97,38.03,35800.0,27.9574,28.0678,27.95,27.9942,35800.0
2015-05-19 10:30:00,38.02,38.17,38.0,38.16,73500.0,27.9868,28.0973,27.9721,28.0899,73500.0
2015-05-19 11:00:00,38.16,38.19,38.04,38.08,40600.0,28.0899,28.112,28.0016,28.031,40600.0
2015-05-19 11:30:00,38.08,38.08,37.97,38.0,24100.0,28.031,28.031,27.95,27.9721,24100.0
2015-05-19 12:00:00,38.0,38.01,37.98,38.01,21500.0,27.9721,27.9795,27.9574,27.9795,21500.0
2015-05-19 12:30:00,38.0,38.06,37.98,38.04,16800.0,27.9721,28.0163,27.9574,28.0016,16800.0
2015-05-19 13:00:00,38.05,38.1,38.04,38.08,16800.0,28.0089,28.0457,28.0016,28.031,16800.0
2015-05-19 13:30:00,38.08,38.15,38.08,38.12,16100.0,28.031,28.0825,28.031,28.0605,16100.0
2015-05-19 14:00:00,38.13,38.19,38.12,38.17,29100.0,28.0678,28.112,28.0605,28.0973,29100.0
2015-05-19 14:30:00,38.17,38.17,38.11,38.12,24000.0,28.0973,28.0973,28.0531,28.0605,24000.0
2015-05-19 15:00:00,38.12,38.12,38.05,38.1,36500.0,28.0605,28.0605,28.0089,28.0457,36500.0
2015-05-19 15:30:00,38.11,38.23,38.09,38.2,61400.0,28.0531,28.1414,28.0384,28.1193,61400.0
2015-05-20 09:30:00,38.19,38.2,37.85,38.07,27100.0,28.112,28.1193,27.8617,28.0236,27100.0
2015-05-20 10:00:00,38.07,38.24,38.02,38.13,33600.0,28.0236,28.1488,27.9868,28.0678,33600.0
2015-05-20 10:30:00,38.13,38.23,38.13,38.16,11700.0,28.0678,28.1414,28.0678,28.0899,11700.0
2015-05-20 11:00:00,38.17,38.17,38.0,38.01,13600.0,28.0973,28.0973,27.9721,27.9795,13600.0
2015-05-20 11:30:00,38.01,38.02,37.87,37.89,15500.0,27.9795,27.9868,27.8764,27.8911,15500.0
2015-05-20 12:00:00,37.9,38.12,37.89,38.11,13500.0,27.8985,28.0605,27.8911,28.0531,13500.0
2015-05-20 12:30:00,38.12,38.15,38.08,38.13,16300.0,28.0605,28.0825,28.031,28.0678,16300.0
2015-05-20 13:00:00,38.13,38.14,38.09,38.12,11000.0,28.0678,28.0752,28.0384,28.0605,11000.0
2015-05-20 13:30:00,38.12,38.12,38.05,38.06,9400.0,28.0605,28.0605,28.0089,28.0163,9400.0
2015-05-20 14:00:00,38.06,38.17,38.06,38.16,20300.0,28.0163,28.0973,28.0163,28.0899,20300.0
2015-05-20 14:30:00,38.16,38.19,38.07,38.11,15000.0,28.0899,28.112,28.0236,28.0531,15000.0
2015-05-20 15:00:00,38.1,38.14,38.06,38.14,20800.0,28.0457,28.0752,28.0163,28.0752,20800.0
2015-05-20 15:30:00,38.14,38.17,38.09,38.1,70300.0,28.0752,28.0973,28.0384,28.0457,70300.0
2015-05-21 09:30:00,38.03,38.21,37.89,38.08,23900.0,27.9942,28.1267,27.8911,28.031,23900.0
2015-05-21 10:00:00,38.07,38.15,38.02,38.07,11700.0,28.0236,28.0825,27.9868,28.0236,11700.0
2015-05-21 10:30:00,38.09,38.09,37.98,37.98,41700.0,28.0384,28.0384,27.9574,27.9574,41700.0
2015-05-21 11:00:00,37.99,38.02,37.92,38.0,46400.0,27.9648,27.9868,27.9132,27.9721,46400.0
2015-05-21 11:30:00,38.0,38.0,37.83,37.88,11000.0,27.9721,27.9721,27.847,27.8838,11000.0
2015-05-21 12:00:00,37.89,37.91,37.88,37.88,14500.0,27.8911,27.9059,27.8838,27.8838,14500.0
2015-05-21 12:30:00,37.89,37.89,37.81,37.82,11600.0,27.8911,27.8911,27.8323,27.8396,11600.0
2015-05-21 13:00:00,37.82,37.84,37.75,37.75,14900.0,27.8396,27.8543,27.7881,27.7881,14900.0
2015-05-21 13:30:00,37.74,37.77,37.64,37.69,16300.0,27.7807,27.8028,27.7071,27.7439,16300.0
2015-05-21 14:00:00,37.69,37.81,37.68,37.8,11500.0,27.7439,27.8323,27.7366,27.8249,11500.0
2015-05-21 14:30:00,37.81,37.83,37.77,37.77,20900.0,27.8323,27.847,27.8028,27.8028,20900.0
2015-05-21 15:00:00,37.78,37.78,37.73,37.75,22400.0,27.8102,27.8102,27.7734,27.7881,22400.0
2015-05-21 15:30:00,37.75,37.9,37.75,37.83,53700.0,27.7881,27.8985,27.7881,27.847,53700.0
2015-05-22 09:30:00,37.87,38.08,37.83,37.96,30600.0,27.8764,28.031,27.847,27.9427,30600.0
2015-05-22 10:00:00,37.97,38.0,37.91,37.95,26700.0,27.95,27.9721,27.9059,27.9353,26700.0
2015-05-22 10:30:00,37.95,38.01,37.95,37.96,26400.0,27.9353,27.9795,27.9353,27.9427,26400.0
2015-05-22 11:00:00,37.96,37.96,37.68,37.75,18000.0,27.9427,27.9427,27.7366,27.7881,18000.0
2015-05-22 11:30:00,37.75,37.8,37.64,37.78,17700.0,27.7881,27.8249,27.7071,27.8102,17700.0
2015-05-22 12:00:00,37.8,37.92,37.8,37.91,10100.0,27.8249,27.9132,27.8249,27.9059,10100.0
2015-05-22 12:30:00,37.91,37.91,37.85,37.88,11000.0,27.9059,27.9059,27.8617,27.8838,11000.0
2015-05-22 13:00:00,37.87,37.95,37.84,37.84,17800.0,27.8764,27.9353,27.8543,27.8543,17800.0
2015-05-22 13:30:00,37.85,37.88,37.81,37.81,9100.0,27.8617,27.8838,27.8323,27.8323,9100.0
2015-05-22 14:00:00,37.8,37.81,37.72,37.75,10900.0,27.8249,27.8323,27.766,27.7881,10900.0
2015-05-22 14:30:00,37.76,37.8,37.71,37.71,17900.0,27.7955,27.8249,27.7586,27.7586,17900.0
2015-05-22 15:00:00,37.71,37.78,37.69,37.77,51900.0,27.7586,27.8102,27.7439,27.8028,51900.0
2015-05-22 15:30:00,37.77,37.79,37.64,37.65,48300.0,27.8028,27.8175,27.7071,27.7145,48300.0
2015-05-26 09:30:00,37.42,37.5,37.16,37.22,50600.0,27.5452,27.6041,27.3538,27.398,50600.0
2015-05-26 10:00:00,37.24,37.34,37.21,37.29,36400.0,27.4127,27.4863,27.3906,27.4495,36400.0
2015-05-26 10:30:00,37.3,37.32,37.1,37.12,21500.0,27.4568,27.4716,27.3096,27.3243,21500.0
2015-05-26 11:00:00,37.12,37.12,36.98,37.11,32000.0,27.3243,27.3243,27.2213,27.317,32000.0
2015-05-26 11:30:00,37.1,37.15,37.05,37.09,20900.0,27.3096,27.3464,27.2728,27.3023,20900.0
2015-05-26 12:00:00,37.1,37.2,37.1,37.17,12500.0,27.3096,27.3832,27.3096,27.3611,12500.0
2015-05-26 12:30:00,37.19,37.19,37.11,37.12,14600.0,27.3759,27.3759,27.317,27.3243,14600.0
2015-05-26 13:00:00,37.14,37.2,37.12,37.16,22100.0,27.3391,27.3832,27.3243,27.3538,22100.0
2015-05-26 13:30:00,37.16,37.17,37.11,37.15,16200.0,27.3538,27.3611,27.317,27.3464,16200.0
2015-05-26 14:00:00,37.14,37.23,37.13,37.21,32600.0,27.3391,27.4053,27.3317,27.3906,32600.0
2015-05-26 14:30:00,37.23,37.3,37.19,37.25,29700.0,27.4053,27.4568,27.3759,27.42,29700.0
2015-05-26 15:00:00,37.25,37.39,37.25,37.34,34400.0,27.42,27.5231,27.42,27.4863,34400.0
2015-05-26 15:30:00,37.35,37.42,37.32,37.41,74200.0,27.4936,27.5452,27.4716,27.5378,74200.0
2015-05-27 09:30:00,37.55,37.67,37.3,37.36,64900.0,27.6409,27.7292,27.4568,27.501,64900.0
2015-05-27 10:00:00,37.38,37.44,37.2,37.34,86800.0,27.5157,27.5599,27.3832,27.4863,86800.0
2015-05-27 10:30:00,37.37,37.39,37.3,37.34,47900.0,27.5084,27.5231,27.4568,27.4863,47900.0
2015-05-27 11:00:00,37.34,37.41,37.3,37.4,38500.0,27.4863,27.5378,27.4568,27.5305,38500.0
2015-05-27 11:30:00,37.4,37.55,37.36,37.53,39000.0,27.5305,27.6409,27.501,27.6261,39000.0
2015-05-27 12:00:00,37.54,37.62,37.53,37.55,32800.0,27.6335,27.6924,27.6261,27.6409,32800.0
2015-05-27 12:30:00,37.56,37.64,37.52,37.64,53500.0,27.6482,27.7071,27.6188,27.7071,53500.0
2015-05-27 13:00:00,37.64,37.76,37.64,37.75,29200.0,27.7071,27.7955,27.7071,27.7881,29200.0
2015-05-27 13:30:00,37.76,37.85,37.74,37.8,21100.0,27.7955,27.8617,27.7807,27.8249,21100.0
2015-05-27 14:00:00,37.8,37.86,37.8,37.85,29800.0,27.8249,27.8691,27.8249,27.8617,29800.0
2015-05-27 14:30:00,37.86,37.87,37.83,37.83,22600.0,27.8691,27.8764,27.847,27.847,22600.0
2015-05-27 15:00:00,37.84,37.92,37.83,37.87,21500.0,27.8543,27.9132,27.847,27.8764,21500.0
2015-05-27 15:30:00,37.88,38.04,37.86,37.93,137700.0,27.8838,28.0016,27.8691,27.9206,137700.0
2015-05-28 09:30:00,37.92,38.03,37.77,37.85,16400.0,27.9132,27.9942,27.8028,27.8617,16400.0
2015-05-28 10:00:00,37.85,37.87,37.74,37.77,19200.0,27.8617,27.8764,27.7807,27.8028,19200.0
2015-05-28 10:30:00,37.75,37.8,37.64,37.79,10500.0,27.7881,27.8249,27.7071,27.8175,10500.0
2015-05-28 11:00:00,37.81,37.84,37.76,37.76,20100.0,27.8323,27.8543,27.7955,27.7955,20100.0
2015-05-28 11:30:00,37.77,37.8,37.63,37.68,12400.0,27.8028,27.8249,27.6998,27.7366,12400.0
2015-05-28 12:00:00,37.67,37.71,37.65,37.71,9000.0,27.7292,27.7586,27.7145,27.7586,9000.0
2015-05-28 12:30:00,37.71,37.71,37.66,37.7,4100.0,27.7586,27.7586,27.7218,27.7513,4100.0
2015-05-28 13:00:00,37.72,37.77,37.69,37.74,13000.0,27.766,27.8028,27.7439,27.7807,13000.0
2015-05-28 13:30:00,37.72,37.73,37.68,37.69,10100.0,27.766,27.7734,27.7366,27.7439,10100.0
2015-05-28 14:00:00,37.69,37.78,37.67,37.78,7900.0,27.7439,27.8102,27.7292,27.8102,7900.0
2015-05-28 14:30:00,37.78,37.84,37.76,37.84,17400.0,27.8102,27.8543,27.7955,27.8543,17400.0
2015-05-28 15:00:00,37.83,37.85,37.8,37.81,17900.0,27.847,27.8617,27.8249,27.8323,17900.0
2015-05-28 15:30:00,37.82,37.89,37.79,37.87,79700.0,27.8396,27.8911,27.8175,27.8764,79700.0
2015-05-29 09:30:00,37.82,38.05,37.74,37.86,84200.0,27.8396,28.0089,27.7807,27.8691,84200.0
2015-05-29 10:00:00,37.86,37.94,37.79,37.83,110900.0,27.8691,27.928,27.8175,27.847,110900.0
2015-05-29 10:30:00,37.84,37.84,37.53,37.65,50500.0,27.8543,27.8543,27.6261,27.7145,50500.0
2015-05-29 11:00:00,37.64,37.7,37.51,37.69,57800.0,27.7071,27.7513,27.6114,27.7439,57800.0
2015-05-29 11:30:00,37.68,37.85,37.67,37.85,37200.0,27.7366,27.8617,27.7292,27.8617,37200.0
2015-05-29 12:00:00,37.85,37.97,37.85,37.96,38200.0,27.8617,27.95,27.8617,27.9427,38200.0
2015-05-29 12:30:00,37.97,38.03,37.87,37.87,13900.0,27.95,27.9942,27.8764,27.8764,13900.0
2015-05-29 13:00:00,37.89,37.95,37.86,37.95,32200.0,27.8911,27.9353,27.8691,27.9353,32200.0
2015-05-29 13:30:00,37.97,38.02,37.89,37.89,31600.0,27.95,27.9868,27.8911,27.8911,31600.0
2015-05-29 14:00:00,37.9,37.98,37.89,37.98,43300.0,27.8985,27.9574,27.8911,27.9574,43300.0
2015-05-29 14:30:00,37.98,38.0,37.84,37.88,38200.0,27.9574,27.9721,27.8543,27.8838,38200.0
2015-05-29 15:00:00,37.88,37.94,37.88,37.89,55800.0,27.8838,27.928,27.8838,27.8911,55800.0
2015-05-29 15:30:00,37.9,37.95,37.84,37.88,210500.0,27.8985,27.9353,27.8543,27.8838,210500.0
2015-06-01 09:30:00,38.06,38.17,37.74,37.94,52485.0,28.0163,28.0973,27.7807,27.928,52485.0
2015-06-01 10:00:00,37.92,38.07,37.61,37.68,82973.0,27.9132,28.0236,27.685,27.7366,82973.0
2015-06-01 10:30:00,37.69,37.83,37.6,37.83,98378.0,27.7439,27.847,27.6777,27.847,98378.0
2015-06-01 11:00:00,37.82,38.01,37.82,37.9,37005.0,27.8396,27.9795,27.8396,27.8985,37005.0
2015-06-01 11:30:00,37.92,37.97,37.87,37.96,23426.0,27.9132,27.95,27.8764,27.9427,23426.0
2015-06-01 12:00:00,37.96,38.11,37.94,38.08,44694.0,27.9427,28.0531,27.928,28.031,44694.0
2015-06-01 12:30:00,38.09,38.19,38.06,38.17,28622.0,28.0384,28.112,28.0163,28.0973,28622.0
2015-06-01 13:00:00,38.18,38.25,38.18,38.19,33740.0,28.1046,28.1561,28.1046,28.112,33740.0
2015-06-01 13:30:00,38.18,38.22,38.11,38.11,44495.0,28.1046,28.1341,28.0531,28.0531,44495.0
2015-06-01 14:00:00,38.12,38.24,38.09,38.18,38803.0,28.0605,28.1488,28.0384,28.1046,38803.0
2015-06-01 14:30:00,38.18,38.18,38.06,38.07,34810.0,28.1046,28.1046,28.0163,28.0236,34810.0
2015-06-01 15:00:00,38.07,38.12,38.06,38.09,63881.0,28.0236,28.0605,28.0163,28.0384,63881.0
2015-06-01 15:30:00,38.09,38.1,38.02,38.1,172191.0,28.0384,28.0457,27.9868,28.0457,172191.0
2015-06-02 09:30:00,38.03,38.23,37.86,37.97,37482.0,27.9942,28.1414,27.8691,27.95,37482.0
2015-06-02 10:00:00,37.96,38.19,37.93,38.13,31573.0,27.9427,28.112,27.9206,28.0678,31573.0
2015-06-02 10:30:00,38.14,38.33,38.14,38.25,32815.0,28.0752,28.215,28.0752,28.1561,32815.0
2015-06-02 11:00:00,38.23,38.29,38.14,38.22,26525.0,28.1414,28.1856,28.0752,28.1341,26525.0
2015-06-02 11:30:00,38.21,38.34,38.21,38.32,23128.0,28.1267,28.2224,28.1267,28.2077,23128.0
2015-06-02 12:00:00,38.32,38.44,38.26,38.36,42849.0,28.2077,28.296,28.1635,28.2371,42849.0
2015-06-02 12:30:00,38.37,38.59,38.37,38.56,31936.0,28.2445,28.4064,28.2445,28.3843,31936.0
2015-06-02 13:00:00,38.57,38.59,38.53,38.55,33024.0,28.3917,28.4064,28.3623,28.377,33024.0
2015-06-02 13:30:00,38.54,38.56,38.39,38.39,25697.0,28.3696,28.3843,28.2592,28.2592,25697.0
2015-06-02 14:00:00,38.39,38.42,38.24,38.25,25038.0,28.2592,28.2813,28.1488,28.1561,25038.0
2015-06-02 14:30:00,38.25,38.3,38.24,38.3,23491.0,28.1561,28.193,28.1488,28.193,23491.0
2015-06-02 15:00:00,38.3,38.3,38.2,38.3,29471.0,28.193,28.193,28.1193,28.193,29471.0
2015-06-02 15:30:00,38.29,38.29,38.2,38.2,60778.0,28.1856,28.1856,28.1193,28.1193,60778.0
2015-06-03 09:30:00,38.38,38.62,38.05,38.55,41260.0,28.2518,28.4285,28.0089,28.377,41260.0
2015-06-03 10:00:00,38.59,38.85,38.49,38.85,43083.0,28.4064,28.5978,28.3328,28.5978,43083.0
2015-06-03 10:30:00,38.85,39.01,38.85,38.93,26895.0,28.5978,28.7156,28.5978,28.6567,26895.0
2015-06-03 11:00:00,38.92,39.08,38.87,38.93,29491.0,28.6493,28.7671,28.6125,28.6567,29491.0
2015-06-03 11:30:00,38.93,38.97,38.82,38.84,15794.0,28.6567,28.6861,28.5757,28.5904,15794.0
2015-06-03 12:00:00,38.84,38.84,38.66,38.68,18666.0,28.5904,28.5904,28.458,28.4727,18666.0
2015-06-03 12:30:00,38.7,38.82,38.7,38.82,20381.0,28.4874,28.5757,28.4874,28.5757,20381.0
2015-06-03 13:00:00,38.82,38.96,38.81,38.91,18176.0,28.5757,28.6788,28.5684,28.642,18176.0
2015-06-03 13:30:00,38.91,38.97,38.88,38.95,12428.0,28.642,28.6861,28.6199,28.6714,12428.0
2015-06-03 14:00:00,38.95,39.08,38.94,39.03,35939.0,28.6714,28.7671,28.6641,28.7303,35939.0
2015-06-03 14:30:00,39.03,39.04,38.87,38.88,20334.0,28.7303,28.7377,28.6125,28.6199,20334.0
2015-06-03 15:00:00,38.89,39.0,38.88,39.0,34608.0,28.6273,28.7082,28.6199,28.7082,34608.0
2015-06-03 15:30:00,38.99,39.02,38.94,38.98,79391.0,28.7009,28.7229,28.6641,28.6935,79391.0
2015-06-04 09:30:00,38.78,38.84,38.48,38.76,49197.0,28.5463,28.5904,28.3255,28.5316,49197.0
2015-06-04 10:00:00,38.78,38.83,38.66,38.73,35042.0,28.5463,28.5831,28.458,28.5095,35042.0
2015-06-04 10:30:00,38.69,38.72,38.58,38.64,17166.0,28.48,28.5021,28.3991,28.4432,17166.0
2015-06-04 11:00:00,38.64,38.65,38.53,38.54,34103.0,28.4432,28.4506,28.3623,28.3696,34103.0
2015-06-04 11:30:00,38.53,38.53,38.41,38.47,22838.0,28.3623,28.3623,28.2739,28.3181,22838.0
2015-06-04 12:00:00,38.47,38.6,38.45,38.59,14507.0,28.3181,28.4138,28.3034,28.4064,14507.0
2015-06-04 12:30:00,38.59,38.64,38.59,38.6,14538.0,28.4064,28.4432,28.4064,28.4138,14538.0
2015-06-04 13:00:00,38.61,38.61,38.27,38.31,27865.0,28.4211,28.4211,28.1709,28.2003,27865.0
2015-06-04 13:30:00,38.3,38.38,38.27,38.38,16418.0,28.193,28.2518,28.1709,28.2518,16418.0
2015-06-04 14:00:00,38.37,38.37,38.27,38.31,28247.0,28.2445,28.2445,28.1709,28.2003,28247.0
2015-06-04 14:30:00,38.32,38.4,38.27,38.39,38363.0,28.2077,28.2666,28.1709,28.2592,38363.0
2015-06-04 15:00:00,38.39,38.41,38.35,38.38,27824.0,28.2592,28.2739,28.2298,28.2518,27824.0
2015-06-04 15:30:00,38.37,38.41,38.33,38.35,113523.0,28.2445,28.2739,28.215,28.2298,113523.0
2015-06-05 09:30:00,38.54,38.83,38.42,38.74,41260.0,28.3696,28.5831,28.2813,28.5168,41260.0
2015-06-05 10:00:00,38.77,38.84,38.66,38.79,93583.0,28.5389,28.5904,28.458,28.5536,93583.0
2015-06-05 10:30:00,38.79,38.91,38.57,38.67,42285.0,28.5536,28.642,28.3917,28.4653,42285.0
2015-06-05 11:00:00,38.67,38.77,38.61,38.7,28646.0,28.4653,28.5389,28.4211,28.4874,28646.0
2015-06-05 11:30:00,38.69,38.69,38.62,38.64,13622.0,28.48,28.48,28.4285,28.4432,13622.0
2015-06-05 12:00:00,38.63,38.66,38.62,38.64,15478.0,28.4359,28.458,28.4285,28.4432,15478.0
2015-06-05 12:30:00,38.64,38.75,38.63,38.75,21330.0,28.4432,28.5242,28.4359,28.5242,21330.0
2015-06-05 13:00:00,38.75,38.86,38.74,38.75,23879.0,28.5242,28.6052,28.5168,28.5242,23879.0
2015-06-05 13:30:00,38.76,38.78,38.69,38.72,19985.0,28.5316,28.5463,28.48,28.5021,19985.0
2015-06-05 14:00:00,38.73,38.79,38.7,38.76,26815.0,28.5095,28.5536,28.4874,28.5316,26815.0
2015-06-05 14:30:00,38.78,39.03,38.77,39.03,25884.0,28.5463,28.7303,28.5389,28.7303,25884.0
2015-06-05 15:00:00,39.03,39.05,38.96,39.0,34953.0,28.7303,28.745,28.6788,28.7082,34953.0
2015-06-05 15:30:00,39.0,39.08,38.96,39.04,77102.0,28.7082,28.7671,28.6788,28.7377,77102.0
2015-06-08 09:30:00,39.09,39.36,38.93,39.32,74920.0,28.7745,28.9732,28.6567,28.9438,74920.0
2015-06-08 10:00:00,39.33,39.44,39.24,39.42,36983.0,28.9511,29.0321,28.8849,29.0174,36983.0
2015-06-08 10:30:00,39.42,39.43,39.16,39.2,38114.0,29.0174,29.0248,28.826,28.8554,38114.0
2015-06-08 11:00:00,39.2,39.21,39.15,39.17,32400.0,28.8554,28.8628,28.8186,28.8334,32400.0
2015-06-08 11:30:00,39.16,39.16,39.03,39.03,41930.0,28.826,28.826,28.7303,28.7303,41930.0
2015-06-08 12:00:00,39.05,39.17,39.02,39.15,33929.0,28.745,28.8334,28.7229,28.8186,33929.0
2015-06-08 12:30:00,39.14,39.19,39.04,39.04,18981.0,28.8113,28.8481,28.7377,28.7377,18981.0
2015-06-08 13:00:00,39.03,39.05,38.96,38.96,19517.0,28.7303,28.745,28.6788,28.6788,19517.0
2015-06-08 13:30:00,38.95,39.01,38.9,38.98,18666.0,28.6714,28.7156,28.6346,28.6935,18666.0
2015-06-08 14:00:00,38.99,39.06,38.96,39.04,29771.0,28.7009,28.7524,28.6788,28.7377,29771.0
2015-06-08 14:30:00,39.05,39.24,39.04,39.23,40400.0,28.745,28.8849,28.7377,28.8775,40400.0
2015-06-08 15:00:00,39.24,39.24,39.12,39.17,47716.0,28.8849,28.8849,28.7966,28.8334,47716.0
2015-06-08 15:30:00,39.18,39.21,39.17,39.2,149498.0,28.8407,28.8628,28.8334,28.8554,149498.0
2015-06-09 09:30:00,39.31,39.31,38.99,39.16,31211.0,28.9364,28.9364,28.7009,28.826,31211.0
2015-06-09 10:00:00,39.2,39.3,39.15,39.2,11727.0,28.8554,28.9291,28.8186,28.8554,11727.0
2015-06-09 10:30:00,39.2,39.48,39.14,39.46,18372.0,28.8554,29.0616,28.8113,29.0468,18372.0
2015-06-09 11:00:00,39.48,39.57,39.45,39.57,26512.0,29.0616,29.1278,29.0395,29.1278,26512.0
2015-06-09 11:30:00,39.57,39.63,39.51,39.53,25220.0,29.1278,29.172,29.0836,29.0984,25220.0
2015-06-09 12:00:00,39.51,39.61,39.5,39.61,20358.0,29.0836,29.1573,29.0763,29.1573,20358.0
2015-06-09 12:30:00,39.61,39.67,39.61,39.66,15573.0,29.1573,29.2014,29.1573,29.1941,15573.0
2015-06-09 13:00:00,39.68,39.77,39.67,39.77,27039.0,29.2088,29.275,29.2014,29.275,27039.0
2015-06-09 13:30:00,39.77,39.77,39.65,39.69,27293.0,29.275,29.275,29.1867,29.2161,27293.0
2015-06-09 14:00:00,39.68,39.71,39.65,39.67,30283.0,29.2088,29.2309,29.1867,29.2014,30283.0
2015-06-09 14:30:00,39.68,39.74,39.67,39.74,42948.0,29.2088,29.2529,29.2014,29.2529,42948.0
2015-06-09 15:00:00,39.73,39.75,39.57,39.58,52093.0,29.2456,29.2603,29.1278,29.1352,52093.0
2015-06-09 15:30:00,39.59,39.7,39.57,39.69,151863.0,29.1425,29.2235,29.1278,29.2161,151863.0
2015-06-10 09:30:00,40.0,40.2,39.69,40.1,81468.0,29.4443,29.5916,29.2161,29.5179,81468.0
2015-06-10 10:00:00,40.11,40.28,40.07,40.28,34324.0,29.5253,29.6504,29.4959,29.6504,34324.0
2015-06-10 10:30:00,40.29,40.43,40.26,40.41,43898.0,29.6578,29.7609,29.6357,29.7461,43898.0
2015-06-10 11:00:00,40.43,40.48,40.32,40.41,26960.0,29.7609,29.7977,29.6799,29.7461,26960.0
2015-06-10 11:30:00,40.42,40.47,40.35,40.35,32392.0,29.7535,29.7903,29.702,29.702,32392.0
2015-06-10 12:00:00,40.34,40.42,40.33,40.37,37112.0,29.6946,29.7535,29.6873,29.7167,37112.0
2015-06-10 12:30:00,40.37,40.44,40.37,40.4,34912.0,29.7167,29.7682,29.7167,29.7388,34912.0
2015-06-10 13:00:00,40.42,40.47,40.4,40.45,64952.0,29.7535,29.7903,29.7388,29.7756,64952.0
2015-06-10 13:30:00,40.44,40.46,40.36,40.43,35223.0,29.7682,29.7829,29.7093,29.7609,35223.0
2015-06-10 14:00:00,40.44,40.46,40.4,40.45,28847.0,29.7682,29.7829,29.7388,29.7756,28847.0
2015-06-10 14:30:00,40.45,40.48,40.4,40.44,54322.0,29.7756,29.7977,29.7388,29.7682,54322.0
2015-06-10 15:00:00,40.45,40.46,40.31,40.32,40696.0,29.7756,29.7829,29.6725,29.6799,40696.0
2015-06-10 15:30:00,40.33,40.42,40.33,40.37,147599.0,29.6873,29.7535,29.6873,29.7167,147599.0
2015-06-11 09:30:00,40.31,40.5,40.14,40.41,36341.0,29.6725,29.8124,29.5474,29.7461,36341.0
2015-06-11 10:00:00,40.45,40.45,40.16,40.16,33543.0,29.7756,29.7756,29.5621,29.5621,33543.0
2015-06-11 10:30:00,40.15,40.15,39.9,39.97,39748.0,29.5548,29.5548,29.3707,29.4223,39748.0
2015-06-11 11:00:00,39.95,40.15,39.91,40.15,27388.0,29.4075,29.5548,29.3781,29.5548,27388.0
2015-06-11 11:30:00,40.15,40.16,40.12,40.16,21848.0,29.5548,29.5621,29.5327,29.5621,21848.0
2015-06-11 12:00:00,40.17,40.26,40.17,40.23,11449.0,29.5695,29.6357,29.5695,29.6136,11449.0
2015-06-11 12:30:00,40.24,40.26,40.17,40.17,6207.0,29.621,29.6357,29.5695,29.5695,6207.0
2015-06-11 13:00:00,40.17,40.21,40.14,40.21,16663.0,29.5695,29.5989,29.5474,29.5989,16663.0
2015-06-11 13:30:00,40.22,40.29,40.22,40.28,18869.0,29.6063,29.6578,29.6063,29.6504,18869.0
2015-06-11 14:00:00,40.28,40.28,40.19,40.21,14287.0,29.6504,29.6504,29.5842,29.5989,14287.0
2015-06-11 14:30:00,40.2,40.21,40.12,40.13,16808.0,29.5916,29.5989,29.5327,29.54,16808.0
2015-06-11 15:00:00,40.13,40.15,40.11,40.14,27587.0,29.54,29.5548,29.5253,29.5474,27587.0
2015-06-11 15:30:00,40.15,40.23,40.1,40.23,87978.0,29.5548,29.6136,29.5179,29.6136,87978.0
2015-06-12 09:30:00,40.15,40.23,39.92,40.08,28795.0,29.5548,29.6136,29.3854,29.5032,28795.0
2015-06-12 10:00:00,40.06,40.15,39.98,40.05,15815.0,29.4885,29.5548,29.4296,29.4811,15815.0
2015-06-12 10:30:00,40.04,40.05,39.91,39.91,25913.0,29.4738,29.4811,29.3781,29.3781,25913.0
2015-06-12 11:00:00,39.9,40.18,39.88,40.18,27172.0,29.3707,29.5768,29.356,29.5768,27172.0
2015-06-12 11:30:00,40.16,40.18,40.0,40.02,18034.0,29.5621,29.5768,29.4443,29.4591,18034.0
2015-06-12 12:00:00,40.02,40.07,39.96,40.06,10001.0,29.4591,29.4959,29.4149,29.4885,10001.0
2015-06-12 12:30:00,40.06,40.06,39.93,39.93,8968.0,29.4885,29.4885,29.3928,29.3928,8968.0
2015-06-12 13:00:00,39.91,40.02,39.9,39.97,24942.0,29.3781,29.4591,29.3707,29.4223,24942.0
2015-06-12 13:30:00,39.98,40.05,39.94,40.03,27708.0,29.4296,29.4811,29.4002,29.4664,27708.0
2015-06-12 14:00:00,40.03,40.07,40.02,40.04,19910.0,29.4664,29.4959,29.4591,29.4738,19910.0
2015-06-12 14:30:00,40.04,40.07,40.01,40.01,47200.0,29.4738,29.4959,29.4517,29.4517,47200.0
2015-06-12 15:00:00,40.0,40.13,39.98,40.09,22512.0,29.4443,29.54,29.4296,29.5106,22512.0
2015-06-12 15:30:00,40.1,40.15,40.06,40.08,64740.0,29.5179,29.5548,29.4885,29.5032,64740.0
2015-06-15 09:30:00,39.66,39.88,39.35,39.81,44915.0,29.1941,29.356,28.9659,29.3045,44915.0
2015-06-15 10:00:00,39.77,39.86,39.72,39.82,46312.0,29.275,29.3413,29.2382,29.3118,46312.0
2015-06-15 10:30:00,39.82,39.96,39.81,39.96,26196.0,29.3118,29.4149,29.3045,29.4149,26196.0
2015-06-15 11:00:00,39.97,40.14,39.95,40.1,51058.0,29.4223,29.5474,29.4075,29.5179,51058.0
2015-06-15 11:30:00,40.11,40.38,40.11,40.3,37765.0,29.5253,29.7241,29.5253,29.6652,37765.0
2015-06-15 12:00:00,40.29,40.29,40.14,40.23,161956.0,29.6578,29.6578,29.5474,29.6136,161956.0
2015-06-15 12:30:00,40.25,40.49,40.24,40.43,104020.0,29.6284,29.805,29.621,29.7609,104020.0
2015-06-15 13:00:00,40.41,40.44,40.28,40.28,51639.0,29.7461,29.7682,29.6504,29.6504,51639.0
2015-06-15 13:30:00,40.28,40.41,40.23,40.34,36211.0,29.6504,29.7461,29.6136,29.6946,36211.0
2015-06-15 14:00:00,40.32,40.32,40.22,40.23,86496.0,29.6799,29.6799,29.6063,29.6136,86496.0
2015-06-15 14:30:00,40.24,40.25,40.21,40.24,52983.0,29.621,29.6284,29.5989,29.621,52983.0
2015-06-15 15:00:00,40.24,40.32,40.22,40.3,116400.0,29.621,29.6799,29.6063,29.6652,116400.0
2015-06-15 15:30:00,40.29,40.29,40.14,40.2,131356.0,29.6578,29.6578,29.5474,29.5916,131356.0
2015-06-16 09:30:00,40.26,40.73,40.13,40.55,207449.0,29.6357,29.9817,29.54,29.8492,207449.0
2015-06-16 10:00:00,40.57,40.63,40.28,40.32,47821.0,29.8639,29.9081,29.6504,29.6799,47821.0
2015-06-16 10:30:00,40.33,40.49,40.33,40.46,368009.0,29.6873,29.805,29.6873,29.7829,368009.0
2015-06-16 11:00:00,40.46,40.78,40.42,40.78,73731.0,29.7829,30.0185,29.7535,30.0185,73731.0
2015-06-16 11:30:00,40.76,40.89,40.76,40.83,59880.0,30.0038,30.0995,30.0038,30.0553,59880.0
2015-06-16 12:00:00,40.83,40.84,40.74,40.8,33733.0,30.0553,30.0627,29.9891,30.0332,33733.0
2015-06-16 12:30:00,40.8,40.84,40.77,40.82,25312.0,30.0332,30.0627,30.0111,30.0479,25312.0
2015-06-16 13:00:00,40.82,40.87,40.82,40.84,37113.0,30.0479,30.0847,30.0479,30.0627,37113.0
2015-06-16 13:30:00,40.85,40.91,40.84,40.89,52553.0,30.07,30.1142,30.0627,30.0995,52553.0
2015-06-16 14:00:00,40.89,40.97,40.87,40.89,60403.0,30.0995,30.1584,30.0847,30.0995,60403.0
2015-06-16 14:30:00,40.9,40.9,40.8,40.83,21321.0,30.1068,30.1068,30.0332,30.0553,21321.0
2015-06-16 15:00:00,40.83,40.98,40.82,40.93,54651.0,30.0553,30.1657,30.0479,30.1289,54651.0
2015-06-16 15:30:00,40.94,40.97,40.86,40.95,144401.0,30.1363,30.1584,30.0774,30.1436,144401.0
2015-06-17 09:30:00,41.23,41.34,40.95,40.98,112290.0,30.3497,30.4307,30.1436,30.1657,112290.0
2015-06-17 10:00:00,40.96,40.98,40.45,40.49,156190.0,30.151,30.1657,29.7756,29.805,156190.0
2015-06-17 10:30:00,40.48,40.49,40.29,40.34,169053.0,29.7977,29.805,29.6578,29.6946,169053.0
2015-06-17 11:00:00,40.34,40.35,40.2,40.23,109025.0,29.6946,29.702,29.5916,29.6136,109025.0
2015-06-17 11:30:00,40.22,40.22,40.13,40.17,80559.0,29.6063,29.6063,29.54,29.5695,80559.0
2015-06-17 12:00:00,40.16,40.31,40.14,40.25,92923.0,29.5621,29.6725,29.5474,29.6284,92923.0
2015-06-17 12:30:00,40.26,40.26,39.77,39.88,107300.0,29.6357,29.6357,29.275,29.356,107300.0
2015-06-17 13:00:00,39.89,39.92,39.68,39.74,91770.0,29.3634,29.3854,29.2088,29.2529,91770.0
2015-06-17 13:30:00,39.74,39.9,39.67,39.84,123678.0,29.2529,29.3707,29.2014,29.3266,123678.0
2015-06-17 14:00:00,39.82,40.11,39.48,39.75,267574.0,29.3118,29.5253,29.0616,29.2603,267574.0
2015-06-17 14:30:00,39.75,40.07,39.75,40.0,184001.0,29.2603,29.4959,29.2603,29.4443,184001.0
2015-06-17 15:00:00,39.98,39.99,39.74,39.76,193381.0,29.4296,29.437,29.2529,29.2677,193381.0
2015-06-17 15:30:00,39.73,39.87,39.65,39.76,421549.0,29.2456,29.3486,29.1867,29.2677,421549.0
2015-06-18 09:30:00,38.99,39.3,38.87,39.01,245092.0,28.7009,28.9291,28.6125,28.7156,245092.0
2015-06-18 10:00:00,39.04,39.45,38.94,39.06,379434.0,28.7377,29.0395,28.6641,28.7524,379434.0
2015-06-18 10:30:00,39.07,39.27,39.0,39.13,93495.0,28.7598,28.907,28.7082,28.8039,93495.0
2015-06-18 11:00:00,39.13,39.4,39.13,39.27,68532.0,28.8039,29.0027,28.8039,28.907,68532.0
2015-06-18 11:30:00,39.28,39.34,39.23,39.33,37688.0,28.9143,28.9585,28.8775,28.9511,37688.0
2015-06-18 12:00:00,39.33,39.42,39.3,39.39,36703.0,28.9511,29.0174,28.9291,28.9953,36703.0
2015-06-18 12:30:00,39.39,39.43,39.3,39.32,38290.0,28.9953,29.0248,28.9291,28.9438,38290.0
2015-06-18 13:00:00,39.31,39.35,39.22,39.23,39016.0,28.9364,28.9659,28.8702,28.8775,39016.0
2015-06-18 13:30:00,39.23,39.44,39.22,39.38,79776.0,28.8775,29.0321,28.8702,28.9879,79776.0
2015-06-18 14:00:00,39.36,39.37,39.25,39.25,62648.0,28.9732,28.9806,28.8923,28.8923,62648.0
2015-06-18 14:30:00,39.24,39.36,39.23,39.36,47643.0,28.8849,28.9732,28.8775,28.9732,47643.0
2015-06-18 15:00:00,39.36,39.39,39.21,39.38,67506.0,28.9732,28.9953,28.8628,28.9879,67506.0
2015-06-18 15:30:00,39.38,39.39,39.19,39.26,246781.0,28.9879,28.9953,28.8481,28.8996,246781.0
2015-06-19 09:30:00,39.37,39.39,39.06,39.15,250499.0,28.9806,28.9953,28.7524,28.8186,250499.0
2015-06-19 10:00:00,39.16,39.21,39.03,39.21,71993.0,28.826,28.8628,28.7303,28.8628,71993.0
2015-06-19 10:30:00,39.21,39.23,39.07,39.12,53026.0,28.8628,28.8775,28.7598,28.7966,53026.0
2015-06-19 11:00:00,39.12,39.13,39.04,39.05,34673.0,28.7966,28.8039,28.7377,28.745,34673.0
2015-06-19 11:30:00,39.06,39.1,38.99,39.0,47662.0,28.7524,28.7818,28.7009,28.7082,47662.0
2015-06-19 12:00:00,38.99,39.01,38.89,38.91,60318.0,28.7009,28.7156,28.6273,28.642,60318.0
2015-06-19 12:30:00,38.91,38.92,38.79,38.79,47007.0,28.642,28.6493,28.5536,28.5536,47007.0
2015-06-19 13:00:00,38.78,38.98,38.78,38.96,36164.0,28.5463,28.6935,28.5463,28.6788,36164.0
2015-06-19 13:30:00,38.97,39.03,38.96,39.02,37446.0,28.6861,28.7303,28.6788,28.7229,37446.0
2015-06-19 14:00:00,39.02,39.03,38.96,38.99,46743.0,28.7229,28.7303,28.6788,28.7009,46743.0
2015-06-19 14:30:00,38.98,39.03,38.94,39.03,44319.0,28.6935,28.7303,28.6641,28.7303,44319.0
2015-06-19 15:00:00,39.03,39.08,39.0,39.06,84554.0,28.7303,28.7671,28.7082,28.7524,84554.0
2015-06-19 15:30:00,39.06,39.1,38.94,38.96,180173.0,28.7524,28.7818,28.6641,28.6788,180173.0
2015-06-22 09:30:00,39.37,39.45,39.18,39.21,82992.0,28.9806,29.0395,28.8407,28.8628,82992.0
2015-06-22 10:00:00,39.21,39.24,39.14,39.17,169397.0,28.8628,28.8849,28.8113,28.8334,169397.0
2015-06-22 10:30:00,39.16,39.29,39.15,39.27,62176.0,28.826,28.9217,28.8186,28.907,62176.0
2015-06-22 11:00:00,39.25,39.31,39.21,39.3,66832.0,28.8923,28.9364,28.8628,28.9291,66832.0
2015-06-22 11:30:00,39.3,39.33,39.25,39.28,38068.0,28.9291,28.9511,28.8923,28.9143,38068.0
2015-06-22 12:00:00,39.27,39.33,39.25,39.25,73856.0,28.907,28.9511,28.8923,28.8923,73856.0
2015-06-22 12:30:00,39.26,39.35,39.26,39.33,66769.0,28.8996,28.9659,28.8996,28.9511,66769.0
2015-06-22 13:00:00,39.33,39.34,39.27,39.27,29375.0,28.9511,28.9585,28.907,28.907,29375.0
2015-06-22 13:30:00,39.27,39.32,39.25,39.27,57421.0,28.907,28.9438,28.8923,28.907,57421.0
2015-06-22 14:00:00,39.28,39.36,39.28,39.36,18175.0,28.9143,28.9732,28.9143,28.9732,18175.0
2015-06-22 14:30:00,39.36,39.36,39.3,39.35,46991.0,28.9732,28.9732,28.9291,28.9659,46991.0
2015-06-22 15:00:00,39.35,39.41,39.35,39.37,84391.0,28.9659,29.01,28.9659,28.9806,84391.0
2015-06-22 15:30:00,39.38,39.38,39.26,39.27,222618.0,28.9879,28.9879,28.8996,28.907,222618.0
2015-06-23 09:30:00,39.81,39.96,39.58,39.91,90697.0,29.3045,29.4149,29.1352,29.3781,90697.0
2015-06-23 10:00:00,39.89,39.99,39.85,39.9,59389.0,29.3634,29.437,29.3339,29.3707,59389.0
2015-06-23 10:30:00,39.91,39.94,39.73,39.8,58825.0,29.3781,29.4002,29.2456,29.2971,58825.0
2015-06-23 11:00:00,39.8,39.89,39.77,39.88,37475.0,29.2971,29.3634,29.275,29.356,37475.0
2015-06-23 11:30:00,39.89,39.98,39.89,39.97,38765.0,29.3634,29.4296,29.3634,29.4223,38765.0
2015-06-23 12:00:00,39.98,40.05,39.9,40.03,36545.0,29.4296,29.4811,29.3707,29.4664,36545.0
2015-06-23 12:30:00,40.03,40.08,40.01,40.05,37599.0,29.4664,29.5032,29.4517,29.4811,37599.0
2015-06-23 13:00:00,40.06,40.13,40.05,40.12,34483.0,29.4885,29.54,29.4811,29.5327,34483.0
2015-06-23 13:30:00,40.12,40.21,40.09,40.16,39734.0,29.5327,29.5989,29.5106,29.5621,39734.0
2015-06-23 14:00:00,40.17,40.2,40.13,40.17,30887.0,29.5695,29.5916,29.54,29.5695,30887.0
2015-06-23 14:30:00,40.16,40.18,40.08,40.15,38050.0,29.5621,29.5768,29.5032,29.5548,38050.0
2015-06-23 15:00:00,40.14,40.29,40.14,40.26,68888.0,29.5474,29.6578,29.5474,29.6357,68888.0
2015-06-23 15:30:00,40.26,40.26,40.19,40.24,116980.0,29.6357,29.6357,29.5842,29.621,116980.0
2015-06-24 09:30:00,40.13,40.36,39.87,40.31,50238.0,29.54,29.7093,29.3486,29.6725,50238.0
2015-06-24 10:00:00,40.3,40.35,40.22,40.32,34791.0,29.6652,29.702,29.6063,29.6799,34791.0
2015-06-24 10:30:00,40.32,40.32,40.12,40.15,17748.0,29.6799,29.6799,29.5327,29.5548,17748.0
2015-06-24 11:00:00,40.14,40.17,40.09,40.14,21872.0,29.5474,29.5695,29.5106,29.5474,21872.0
2015-06-24 11:30:00,40.14,40.15,40.08,40.12,14683.0,29.5474,29.5548,29.5032,29.5327,14683.0
2015-06-24 12:00:00,40.11,40.18,40.07,40.15,24811.0,29.5253,29.5768,29.4959,29.5548,24811.0
2015-06-24 12:30:00,40.16,40.2,40.09,40.12,14453.0,29.5621,29.5916,29.5106,29.5327,14453.0
2015-06-24 13:00:00,40.13,40.16,40.08,40.1,27004.0,29.54,29.5621,29.5032,29.5179,27004.0
2015-06-24 13:30:00,40.1,40.11,40.04,40.06,27807.0,29.5179,29.5253,29.4738,29.4885,27807.0
2015-06-24 14:00:00,40.06,40.07,39.96,39.98,33288.0,29.4885,29.4959,29.4149,29.4296,33288.0
2015-06-24 14:30:00,39.98,40.04,39.96,40.02,26126.0,29.4296,29.4738,29.4149,29.4591,26126.0
2015-06-24 15:00:00,40.02,40.05,39.97,40.05,32340.0,29.4591,29.4811,29.4223,29.4811,32340.0
2015-06-24 15:30:00,40.05,40.11,40.0,40.04,85418.0,29.4811,29.5253,29.4443,29.4738,85418.0
2015-06-25 09:30:00,40.25,40.25,40.04,40.1,30186.0,29.6284,29.6284,29.4738,29.5179,30186.0
2015-06-25 10:00:00,40.11,40.26,40.11,40.25,30823.0,29.5253,29.6357,29.5253,29.6284,30823.0
2015-06-25 10:30:00,40.23,40.42,40.2,40.42,32943.0,29.6136,29.7535,29.5916,29.7535,32943.0
2015-06-25 11:00:00,40.43,40.48,40.31,40.34,31895.0,29.7609,29.7977,29.6725,29.6946,31895.0
2015-06-25 11:30:00,40.34,40.37,40.29,40.31,17449.0,29.6946,29.7167,29.6578,29.6725,17449.0
2015-06-25 12:00:00,40.3,40.31,40.19,40.19,9500.0,29.6652,29.6725,29.5842,29.5842,9500.0
2015-06-25 12:30:00,40.18,40.3,40.15,40.28,37550.0,29.5768,29.6652,29.5548,29.6504,37550.0
2015-06-25 13:00:00,40.28,40.33,40.25,40.3,12834.0,29.6504,29.6873,29.6284,29.6652,12834.0
2015-06-25 13:30:00,40.29,40.29,40.2,40.21,11798.0,29.6578,29.6578,29.5916,29.5989,11798.0
2015-06-25 14:00:00,40.2,40.2,40.02,40.04,27302.0,29.5916,29.5916,29.4591,29.4738,27302.0
2015-06-25 14:30:00,40.04,40.15,40.04,40.15,15831.0,29.4738,29.5548,29.4738,29.5548,15831.0
2015-06-25 15:00:00,40.14,40.32,40.12,40.24,21741.0,29.5474,29.6799,29.5327,29.621,21741.0
2015-06-25 15:30:00,40.24,40.29,40.17,40.19,100584.0,29.621,29.6578,29.5695,29.5842,100584.0
2015-06-26 09:30:00,40.49,40.68,40.06,40.65,202287.0,29.805,29.9449,29.4885,29.9228,202287.0
2015-06-26 10:00:00,40.65,40.66,40.49,40.55,17579.0,29.9228,29.9302,29.805,29.8492,17579.0
2015-06-26 10:30:00,40.55,40.58,40.4,40.46,47365.0,29.8492,29.8713,29.7388,29.7829,47365.0
2015-06-26 11:00:00,40.46,40.54,40.46,40.54,19022.0,29.7829,29.8418,29.7829,29.8418,19022.0
2015-06-26 11:30:00,40.54,40.56,40.47,40.54,19665.0,29.8418,29.8566,29.7903,29.8418,19665.0
2015-06-26 12:00:00,40.54,40.63,40.51,40.62,37153.0,29.8418,29.9081,29.8198,29.9007,37153.0
2015-06-26 12:30:00,40.61,40.62,40.49,40.5,34500.0,29.8934,29.9007,29.805,29.8124,34500.0
2015-06-26 13:00:00,40.5,40.55,40.47,40.51,29678.0,29.8124,29.8492,29.7903,29.8198,29678.0
2015-06-26 13:30:00,40.5,40.64,40.48,40.62,30316.0,29.8124,29.9154,29.7977,29.9007,30316.0
2015-06-26 14:00:00,40.62,40.64,40.57,40.64,36356.0,29.9007,29.9154,29.8639,29.9154,36356.0
2015-06-26 14:30:00,40.63,40.71,40.6,40.62,44720.0,29.9081,29.967,29.886,29.9007,44720.0
2015-06-26 15:00:00,40.62,40.7,40.6,40.63,51172.0,29.9007,29.9596,29.886,29.9081,51172.0
2015-06-26 15:30:00,40.63,40.63,40.49,40.55,318348.0,29.9081,29.9081,29.805,29.8492,318348.0
2015-06-29 09:30:00,39.88,40.41,39.53,40.11,56833.0,29.356,29.7461,29.0984,29.5253,56833.0
2015-06-29 10:00:00,40.14,40.28,39.85,39.85,35037.0,29.5474,29.6504,29.3339,29.3339,35037.0
2015-06-29 10:30:00,39.85,39.92,39.79,39.85,65858.0,29.3339,29.3854,29.2898,29.3339,65858.0
2015-06-29 11:00:00,39.85,39.94,39.77,39.92,60134.0,29.3339,29.4002,29.275,29.3854,60134.0
2015-06-29 11:30:00,39.91,39.92,39.85,39.88,43915.0,29.3781,29.3854,29.3339,29.356,43915.0
2015-06-29 12:00:00,39.88,39.93,39.82,39.85,33272.0,29.356,29.3928,29.3118,29.3339,33272.0
2015-06-29 12:30:00,39.84,39.92,39.82,39.91,34642.0,29.3266,29.3854,29.3118,29.3781,34642.0
2015-06-29 13:00:00,39.91,39.98,39.88,39.94,25006.0,29.3781,29.4296,29.356,29.4002,25006.0
2015-06-29 13:30:00,39.95,39.99,39.82,39.85,16944.0,29.4075,29.437,29.3118,29.3339,16944.0
2015-06-29 14:00:00,39.83,39.86,39.73,39.73,50207.0,29.3192,29.3413,29.2456,29.2456,50207.0
2015-06-29 14:30:00,39.72,39.83,39.68,39.72,40516.0,29.2382,29.3192,29.2088,29.2382,40516.0
2015-06-29 15:00:00,39.73,39.78,39.65,39.74,79871.0,29.2456,29.2824,29.1867,29.2529,79871.0
2015-06-29 15:30:00,39.73,39.77,39.57,39.62,295423.0,29.2456,29.275,29.1278,29.1646,295423.0
2015-06-30 09:30:00,40.03,40.21,39.64,39.66,43126.0,29.4664,29.5989,29.1793,29.1941,43126.0
2015-06-30 10:00:00,39.68,39.68,39.5,39.6,79154.0,29.2088,29.2088,29.0763,29.1499,79154.0
2015-06-30 10:30:00,39.58,39.6,39.48,39.52,51063.0,29.1352,29.1499,29.0616,29.091,51063.0
2015-06-30 11:00:00,39.51,39.54,39.39,39.46,55500.0,29.0836,29.1057,28.9953,29.0468,55500.0
2015-06-30 11:30:00,39.46,39.48,39.37,39.39,40440.0,29.0468,29.0616,28.9806,28.9953,40440.0
2015-06-30 12:00:00,39.39,39.48,39.33,39.34,23846.0,28.9953,29.0616,28.9511,28.9585,23846.0
2015-06-30 12:30:00,39.33,39.37,39.3,39.36,22303.0,28.9511,28.9806,28.9291,28.9732,22303.0
2015-06-30 13:00:00,39.36,39.5,39.34,39.48,46632.0,28.9732,29.0763,28.9585,29.0616,46632.0
2015-06-30 13:30:00,39.48,39.63,39.47,39.62,39200.0,29.0616,29.172,29.0542,29.1646,39200.0
2015-06-30 14:00:00,39.63,39.78,39.62,39.71,28134.0,29.172,29.2824,29.1646,29.2309,28134.0
2015-06-30 14:30:00,39.71,39.78,39.68,39.68,31365.0,29.2309,29.2824,29.2088,29.2088,31365.0
2015-06-30 15:00:00,39.69,39.69,39.61,39.63,73012.0,29.2161,29.2161,29.1573,29.172,73012.0
2015-06-30 15:30:00,39.63,39.68,39.55,39.56,129205.0,29.172,29.2088,29.1131,29.1204,129205.0
2015-07-01 09:30:00,40.05,40.29,39.97,40.26,34496.0,29.4811,29.6578,29.4223,29.6357,34496.0
2015-07-01 10:00:00,40.23,40.3,40.04,40.22,57827.0,29.6136,29.6652,29.4738,29.6063,57827.0
2015-07-01 10:30:00,40.17,40.17,39.99,40.09,29628.0,29.5695,29.5695,29.437,29.5106,29628.0
2015-07-01 11:00:00,40.1,40.23,40.09,40.2,30080.0,29.5179,29.6136,29.5106,29.5916,30080.0
2015-07-01 11:30:00,40.2,40.2,40.07,40.08,29595.0,29.5916,29.5916,29.4959,29.5032,29595.0
2015-07-01 12:00:00,40.06,40.12,39.9,39.96,26752.0,29.4885,29.5327,29.3707,29.4149,26752.0
2015-07-01 12:30:00,39.95,39.97,39.84,39.84,44862.0,29.4075,29.4223,29.3266,29.3266,44862.0
2015-07-01 13:00:00,39.84,39.97,39.79,39.93,28403.0,29.3266,29.4223,29.2898,29.3928,28403.0
2015-07-01 13:30:00,39.95,40.09,39.93,40.02,28962.0,29.4075,29.5106,29.3928,29.4591,28962.0
2015-07-01 14:00:00,40.02,40.03,39.95,39.99,29154.0,29.4591,29.4664,29.4075,29.437,29154.0
2015-07-01 14:30:00,40.0,40.06,39.9,40.04,46051.0,29.4443,29.4885,29.3707,29.4738,46051.0
2015-07-01 15:00:00,40.03,40.22,40.03,40.15,44383.0,29.4664,29.6063,29.4664,29.5548,44383.0
2015-07-01 15:30:00,40.14,40.14,40.0,40.07,109720.0,29.5474,29.5474,29.4443,29.4959,109720.0
2015-07-02 09:30:00,39.89,39.89,39.38,39.62,32243.0,29.3634,29.3634,28.9879,29.1646,32243.0
2015-07-02 10:00:00,39.61,39.65,39.4,39.41,24420.0,29.1573,29.1867,29.0027,29.01,24420.0
2015-07-02 10:30:00,39.4,39.41,39.26,39.27,77369.0,29.0027,29.01,28.8996,28.907,77369.0
2015-07-02 11:00:00,39.26,39.27,39.13,39.2,37563.0,28.8996,28.907,28.8039,28.8554,37563.0
2015-07-02 11:30:00,39.2,39.28,39.16,39.2,33169.0,28.8554,28.9143,28.826,28.8554,33169.0
2015-07-02 12:00:00,39.2,39.22,39.07,39.09,38587.0,28.8554,28.8702,28.7598,28.7745,38587.0
2015-07-02 12:30:00,39.09,39.16,39.06,39.1,46813.0,28.7745,28.826,28.7524,28.7818,46813.0
2015-07-02 13:00:00,39.1,39.1,38.98,39.04,28335.0,28.7818,28.7818,28.6935,28.7377,28335.0
2015-07-02 13:30:00,39.05,39.06,39.0,39.03,20587.0,28.745,28.7524,28.7082,28.7303,20587.0
2015-07-02 14:00:00,39.03,39.05,38.95,39.04,21534.0,28.7303,28.745,28.6714,28.7377,21534.0
2015-07-02 14:30:00,39.04,39.23,39.04,39.21,30098.0,28.7377,28.8775,28.7377,28.8628,30098.0
2015-07-02 15:00:00,39.21,39.26,39.15,39.25,30134.0,28.8628,28.8996,28.8186,28.8923,30134.0
2015-07-02 15:30:00,39.24,39.24,39.11,39.12,87814.0,28.8849,28.8849,28.7892,28.7966,87814.0
2015-07-06 09:30:00,38.56,39.05,38.46,38.92,101736.0,28.3843,28.745,28.3107,28.6493,101736.0
2015-07-06 10:00:00,38.94,39.15,38.85,39.12,117944.0,28.6641,28.8186,28.5978,28.7966,117944.0
2015-07-06 10:30:00,39.1,39.39,39.08,39.23,36605.0,28.7818,28.9953,28.7671,28.8775,36605.0
2015-07-06 11:00:00,39.24,39.28,39.08,39.08,35155.0,28.8849,28.9143,28.7671,28.7671,35155.0
2015-07-06 11:30:00,39.08,39.23,39.04,39.21,27440.0,28.7671,28.8775,28.7377,28.8628,27440.0
2015-07-06 12:00:00,39.22,39.43,39.2,39.39,25334.0,28.8702,29.0248,28.8554,28.9953,25334.0
2015-07-06 12:30:00,39.37,39.4,39.31,39.38,19559.0,28.9806,29.0027,28.9364,28.9879,19559.0
2015-07-06 13:00:00,39.38,39.4,39.17,39.18,30831.0,28.9879,29.0027,28.8334,28.8407,30831.0
2015-07-06 13:30:00,39.18,39.21,39.11,39.14,32781.0,28.8407,28.8628,28.7892,28.8113,32781.0
2015-07-06 14:00:00,39.13,39.21,39.09,39.15,99171.0,28.8039,28.8628,28.7745,28.8186,99171.0
2015-07-06 14:30:00,39.15,39.23,39.13,39.17,100061.0,28.8186,28.8775,28.8039,28.8334,100061.0
2015-07-06 15:00:00,39.17,39.25,39.15,39.25,111336.0,28.8334,28.8923,28.8186,28.8923,111336.0
2015-07-06 15:30:00,39.26,39.51,39.21,39.5,314409.0,28.8996,29.0836,28.8628,29.0763,314409.0
2015-07-07 09:30:00,39.33,39.49,38.65,38.68,37246.0,28.9511,29.0689,28.4506,28.4727,37246.0
2015-07-07 10:00:00,38.66,38.71,38.51,38.53,41568.0,28.458,28.4948,28.3475,28.3623,41568.0
2015-07-07 10:30:00,38.51,38.63,38.44,38.51,70581.0,28.3475,28.4359,28.296,28.3475,70581.0
2015-07-07 11:00:00,38.5,38.58,38.44,38.52,42507.0,28.3402,28.3991,28.296,28.3549,42507.0
2015-07-07 11:30:00,38.52,38.68,38.35,38.63,50360.0,28.3549,28.4727,28.2298,28.4359,50360.0
2015-07-07 12:00:00,38.61,38.64,38.49,38.54,11167.0,28.4211,28.4432,28.3328,28.3696,11167.0
2015-07-07 12:30:00,38.54,38.75,38.53,38.73,14028.0,28.3696,28.5242,28.3623,28.5095,14028.0
2015-07-07 13:00:00,38.74,38.81,38.66,38.74,25607.0,28.5168,28.5684,28.458,28.5168,25607.0
2015-07-07 13:30:00,38.73,38.81,38.69,38.72,26464.0,28.5095,28.5684,28.48,28.5021,26464.0
2015-07-07 14:00:00,38.73,38.74,38.54,38.54,27837.0,28.5095,28.5168,28.3696,28.3696,27837.0
2015-07-07 14:30:00,38.53,38.87,38.5,38.85,36335.0,28.3623,28.6125,28.3402,28.5978,36335.0
2015-07-07 15:00:00,38.86,38.88,38.78,38.85,43698.0,28.6052,28.6199,28.5463,28.5978,43698.0
2015-07-07 15:30:00,38.86,39.05,38.85,39.04,202247.0,28.6052,28.745,28.5978,28.7377,202247.0
2015-07-08 09:30:00,38.69,38.92,38.53,38.6,20185.0,28.48,28.6493,28.3623,28.4138,20185.0
2015-07-08 10:00:00,38.58,38.63,38.48,38.63,28543.0,28.3991,28.4359,28.3255,28.4359,28543.0
2015-07-08 10:30:00,38.62,38.85,38.58,38.85,59863.0,28.4285,28.5978,28.3991,28.5978,59863.0
2015-07-08 11:00:00,38.81,38.81,38.71,38.73,22602.0,28.5684,28.5684,28.4948,28.5095,22602.0
2015-07-08 11:30:00,38.81,38.84,38.72,38.75,21262.0,28.5684,28.5904,28.5021,28.5242,21262.0
2015-07-08 12:00:00,38.75,38.81,38.74,38.75,20065.0,28.5242,28.5684,28.5168,28.5242,20065.0
2015-07-08 12:30:00,38.8,38.88,38.73,38.88,14201.0,28.561,28.6199,28.5095,28.6199,14201.0
2015-07-08 13:00:00,38.89,38.94,38.79,38.94,17354.0,28.6273,28.6641,28.5536,28.6641,17354.0
2015-07-08 13:30:00,38.94,38.94,38.82,38.87,12118.0,28.6641,28.6641,28.5757,28.6125,12118.0
2015-07-08 14:00:00,38.86,38.86,38.71,38.76,21835.0,28.6052,28.6052,28.4948,28.5316,21835.0
2015-07-08 14:30:00,38.75,38.76,38.58,38.58,33832.0,28.5242,28.5316,28.3991,28.3991,33832.0
2015-07-08 15:00:00,38.6,38.8,38.6,38.72,38935.0,28.4138,28.561,28.4138,28.5021,38935.0
2015-07-08 15:30:00,38.71,38.85,38.68,38.81,110524.0,28.4948,28.5978,28.4727,28.5684,110524.0
2015-07-09 09:30:00,39.4,39.69,38.71,39.22,78397.0,29.0027,29.2161,28.4948,28.8702,78397.0
2015-07-09 10:00:00,39.2,39.22,39.02,39.04,16987.0,28.8554,28.8702,28.7229,28.7377,16987.0
2015-07-09 10:30:00,39.02,39.21,39.02,39.2,27294.0,28.7229,28.8628,28.7229,28.8554,27294.0
2015-07-09 11:00:00,39.19,39.3,39.13,39.22,32288.0,28.8481,28.9291,28.8039,28.8702,32288.0
2015-07-09 11:30:00,39.23,39.26,39.12,39.13,28532.0,28.8775,28.8996,28.7966,28.8039,28532.0
2015-07-09 12:00:00,39.14,39.18,39.05,39.06,11148.0,28.8113,28.8407,28.745,28.7524,11148.0
2015-07-09 12:30:00,39.04,39.1,39.0,39.1,14281.0,28.7377,28.7818,28.7082,28.7818,14281.0
2015-07-09 13:00:00,39.08,39.16,39.06,39.13,20328.0,28.7671,28.826,28.7524,28.8039,20328.0
2015-07-09 13:30:00,39.13,39.25,39.12,39.25,23375.0,28.8039,28.8923,28.7966,28.8923,23375.0
2015-07-09 14:00:00,39.26,39.26,39.2,39.24,37931.0,28.8996,28.8996,28.8554,28.8849,37931.0
2015-07-09 14:30:00,39.24,39.35,39.21,39.33,34811.0,28.8849,28.9659,28.8628,28.9511,34811.0
2015-07-09 15:00:00,39.33,39.44,39.32,39.34,36786.0,28.9511,29.0321,28.9438,28.9585,36786.0
2015-07-09 15:30:00,39.33,39.47,39.29,39.29,84101.0,28.9511,29.0542,28.9217,28.9217,84101.0
2015-07-10 09:30:00,39.87,39.97,39.15,39.55,29052.0,29.3486,29.4223,28.8186,29.1131,29052.0
2015-07-10 10:00:00,39.55,39.61,39.52,39.59,20603.0,29.1131,29.1573,29.091,29.1425,20603.0
2015-07-10 10:30:00,39.59,39.67,39.4,39.66,31477.0,29.1425,29.2014,29.0027,29.1941,31477.0
2015-07-10 11:00:00,39.63,39.73,39.63,39.73,13355.0,29.172,29.2456,29.172,29.2456,13355.0
2015-07-10 11:30:00,39.73,39.81,39.66,39.77,20610.0,29.2456,29.3045,29.1941,29.275,20610.0
2015-07-10 12:00:00,39.77,39.77,39.58,39.58,10527.0,29.275,29.275,29.1352,29.1352,10527.0
2015-07-10 12:30:00,39.59,39.66,39.54,39.6,14998.0,29.1425,29.1941,29.1057,29.1499,14998.0
2015-07-10 13:00:00,39.61,39.64,39.54,39.63,20607.0,29.1573,29.1793,29.1057,29.172,20607.0
2015-07-10 13:30:00,39.63,39.63,39.46,39.51,16090.0,29.172,29.172,29.0468,29.0836,16090.0
2015-07-10 14:00:00,39.52,39.61,39.51,39.57,26210.0,29.091,29.1573,29.0836,29.1278,26210.0
2015-07-10 14:30:00,39.58,39.7,39.58,39.68,16129.0,29.1352,29.2235,29.1352,29.2088,16129.0
2015-07-10 15:00:00,39.68,39.72,39.66,39.67,21448.0,29.2088,29.2382,29.1941,29.2014,21448.0
2015-07-10 15:30:00,39.66,39.79,39.62,39.71,122496.0,29.1941,29.2898,29.1646,29.2309,122496.0
2015-07-13 09:30:00,39.97,40.24,39.95,39.96,34759.0,29.4223,29.621,29.4075,29.4149,34759.0
2015-07-13 10:00:00,39.98,40.03,39.84,39.96,17829.0,29.4296,29.4664,29.3266,29.4149,17829.0
2015-07-13 10:30:00,39.96,40.09,39.94,40.08,25879.0,29.4149,29.5106,29.4002,29.5032,25879.0
2015-07-13 11:00:00,40.09,40.12,39.99,40.07,13642.0,29.5106,29.5327,29.437,29.4959,13642.0
2015-07-13 11:30:00,40.09,40.16,40.04,40.05,19735.0,29.5106,29.5621,29.4738,29.4811,19735.0
2015-07-13 12:00:00,40.05,40.08,40.02,40.04,12859.0,29.4811,29.5032,29.4591,29.4738,12859.0
2015-07-13 12:30:00,40.03,40.05,39.92,39.92,12925.0,29.4664,29.4811,29.3854,29.3854,12925.0
2015-07-13 13:00:00,39.92,40.04,39.92,39.99,11795.0,29.3854,29.4738,29.3854,29.437,11795.0
2015-07-13 13:30:00,40.0,40.02,39.93,39.93,18042.0,29.4443,29.4591,29.3928,29.3928,18042.0
2015-07-13 14:00:00,39.93,39.95,39.86,39.86,24880.0,29.3928,29.4075,29.3413,29.3413,24880.0
2015-07-13 14:30:00,39.86,39.98,39.83,39.97,30005.0,29.3413,29.4296,29.3192,29.4223,30005.0
2015-07-13 15:00:00,39.98,40.08,39.96,40.04,27491.0,29.4296,29.5032,29.4149,29.4738,27491.0
2015-07-13 15:30:00,40.05,40.08,39.96,39.96,86412.0,29.4811,29.5032,29.4149,29.4149,86412.0
2015-07-14 09:30:00,39.74,39.99,39.69,39.82,22366.0,29.2529,29.437,29.2161,29.3118,22366.0
2015-07-14 10:00:00,39.83,39.87,39.76,39.86,16769.0,29.3192,29.3486,29.2677,29.3413,16769.0
2015-07-14 10:30:00,39.87,40.02,39.84,40.0,20523.0,29.3486,29.4591,29.3266,29.4443,20523.0
2015-07-14 11:00:00,40.01,40.13,39.99,40.07,38768.0,29.4517,29.54,29.437,29.4959,38768.0
2015-07-14 11:30:00,40.07,40.11,39.9,39.91,22293.0,29.4959,29.5253,29.3707,29.3781,22293.0
2015-07-14 12:00:00,39.92,39.95,39.9,39.92,8497.0,29.3854,29.4075,29.3707,29.3854,8497.0
2015-07-14 12:30:00,39.93,39.98,39.92,39.97,11957.0,29.3928,29.4296,29.3854,29.4223,11957.0
2015-07-14 13:00:00,39.98,40.0,39.96,39.99,11268.0,29.4296,29.4443,29.4149,29.437,11268.0
2015-07-14 13:30:00,40.0,40.07,39.98,40.03,23765.0,29.4443,29.4959,29.4296,29.4664,23765.0
2015-07-14 14:00:00,40.02,40.03,39.99,40.01,20449.0,29.4591,29.4664,29.437,29.4517,20449.0
2015-07-14 14:30:00,40.01,40.04,39.97,40.0,24020.0,29.4517,29.4738,29.4223,29.4443,24020.0
2015-07-14 15:00:00,40.01,40.1,40.01,40.05,56004.0,29.4517,29.5179,29.4517,29.4811,56004.0
2015-07-14 15:30:00,40.06,40.1,39.99,40.06,112759.0,29.4885,29.5179,29.437,29.4885,112759.0
2015-07-15 09:30:00,40.16,40.5,40.14,40.33,36854.0,29.5621,29.8124,29.5474,29.6873,36854.0
2015-07-15 10:00:00,40.3,40.33,40.21,40.28,55103.0,29.6652,29.6873,29.5989,29.6504,55103.0
2015-07-15 10:30:00,40.28,40.35,40.24,40.25,68541.0,29.6504,29.702,29.621,29.6284,68541.0
2015-07-15 11:00:00,40.26,40.51,40.26,40.51,64157.0,29.6357,29.8198,29.6357,29.8198,64157.0
2015-07-15 11:30:00,40.51,40.52,40.25,40.27,114189.0,29.8198,29.8271,29.6284,29.6431,114189.0
2015-07-15 12:00:00,40.25,40.36,40.23,40.35,35155.0,29.6284,29.7093,29.6136,29.702,35155.0
2015-07-15 12:30:00,40.35,40.55,40.33,40.55,41069.0,29.702,29.8492,29.6873,29.8492,41069.0
2015-07-15 13:00:00,40.55,40.57,40.44,40.48,42785.0,29.8492,29.8639,29.7682,29.7977,42785.0
2015-07-15 13:30:00,40.48,40.53,40.43,40.51,30651.0,29.7977,29.8345,29.7609,29.8198,30651.0
2015-07-15 14:00:00,40.51,40.54,40.45,40.48,36438.0,29.8198,29.8418,29.7756,29.7977,36438.0
2015-07-15 14:30:00,40.48,40.49,40.32,40.35,33109.0,29.7977,29.805,29.6799,29.702,33109.0
2015-07-15 15:00:00,40.35,40.53,40.35,40.53,68076.0,29.702,29.8345,29.702,29.8345,68076.0
2015-07-15 15:30:00,40.52,40.58,40.41,40.45,157242.0,29.8271,29.8713,29.7461,29.7756,157242.0
2015-07-16 09:30:00,40.4,40.6,39.48,40.24,131479.0,29.7388,29.886,29.0616,29.621,131479.0
2015-07-16 10:00:00,40.21,40.38,39.9,39.94,106480.0,29.5989,29.7241,29.3707,29.4002,106480.0
2015-07-16 10:30:00,39.94,40.01,39.68,39.92,97549.0,29.4002,29.4517,29.2088,29.3854,97549.0
2015-07-16 11:00:00,39.91,39.98,39.8,39.81,56798.0,29.3781,29.4296,29.2971,29.3045,56798.0
2015-07-16 11:30:00,39.82,40.0,39.81,39.98,57801.0,29.3118,29.4443,29.3045,29.4296,57801.0
2015-07-16 12:00:00,39.96,39.97,39.86,39.89,61820.0,29.4149,29.4223,29.3413,29.3634,61820.0
2015-07-16 12:30:00,39.9,39.93,39.66,39.68,40801.0,29.3707,29.3928,29.1941,29.2088,40801.0
2015-07-16 13:00:00,39.67,39.68,39.5,39.52,81291.0,29.2014,29.2088,29.0763,29.091,81291.0
2015-07-16 13:30:00,39.51,39.52,39.41,39.41,48166.0,29.0836,29.091,29.01,29.01,48166.0
2015-07-16 14:00:00,39.42,39.43,39.33,39.35,65077.0,29.0174,29.0248,28.9511,28.9659,65077.0
2015-07-16 14:30:00,39.35,39.47,39.26,39.3,104530.0,28.9659,29.0542,28.8996,28.9291,104530.0
2015-07-16 15:00:00,39.3,39.67,39.3,39.65,196782.0,28.9291,29.2014,28.9291,29.1867,196782.0
2015-07-16 15:30:00,39.65,39.74,39.58,39.61,247464.0,29.1867,29.2529,29.1352,29.1573,247464.0
2015-07-17 09:30:00,39.51,39.52,39.26,39.38,59821.0,29.0836,29.091,28.8996,28.9879,59821.0
2015-07-17 10:00:00,39.39,39.47,39.25,39.26,47626.0,28.9953,29.0542,28.8923,28.8996,47626.0
2015-07-17 10:30:00,39.27,39.4,39.2,39.34,38659.0,28.907,29.0027,28.8554,28.9585,38659.0
2015-07-17 11:00:00,39.35,39.37,39.12,39.12,43284.0,28.9659,28.9806,28.7966,28.7966,43284.0
2015-07-17 11:30:00,39.13,39.17,39.01,39.04,68443.0,28.8039,28.8334,28.7156,28.7377,68443.0
2015-07-17 12:00:00,39.05,39.05,38.96,39.01,37116.0,28.745,28.745,28.6788,28.7156,37116.0
2015-07-17 12:30:00,39.0,39.02,38.83,38.83,21077.0,28.7082,28.7229,28.5831,28.5831,21077.0
2015-07-17 13:00:00,38.82,38.82,38.65,38.65,61032.0,28.5757,28.5757,28.4506,28.4506,61032.0
2015-07-17 13:30:00,38.65,38.87,38.63,38.81,68687.0,28.4506,28.6125,28.4359,28.5684,68687.0
2015-07-17 14:00:00,38.82,39.17,38.82,39.14,43256.0,28.5757,28.8334,28.5757,28.8113,43256.0
2015-07-17 14:30:00,39.13,39.14,38.96,38.99,43570.0,28.8039,28.8113,28.6788,28.7009,43570.0
2015-07-17 15:00:00,38.99,39.02,38.89,39.01,43425.0,28.7009,28.7229,28.6273,28.7156,43425.0
2015-07-17 15:30:00,39.0,39.15,38.98,39.12,136272.0,28.7082,28.8186,28.6935,28.7966,136272.0
2015-07-20 09:30:00,39.26,39.44,39.11,39.25,28049.0,28.8996,29.0321,28.7892,28.8923,28049.0
2015-07-20 10:00:00,39.24,39.24,39.01,39.1,32475.0,28.8849,28.8849,28.7156,28.7818,32475.0
2015-07-20 10:30:00,39.07,39.22,39.02,39.19,18723.0,28.7598,28.8702,28.7229,28.8481,18723.0
2015-07-20 11:00:00,39.2,39.28,39.07,39.09,28402.0,28.8554,28.9143,28.7598,28.7745,28402.0
2015-07-20 11:30:00,39.1,39.15,39.05,39.1,44473.0,28.7818,28.8186,28.745,28.7818,44473.0
2015-07-20 12:00:00,39.08,39.14,39.04,39.14,35836.0,28.7671,28.8113,28.7377,28.8113,35836.0
2015-07-20 12:30:00,39.14,39.15,39.04,39.05,35781.0,28.8113,28.8186,28.7377,28.745,35781.0
2015-07-20 13:00:00,39.05,39.11,39.01,39.04,101009.0,28.745,28.7892,28.7156,28.7377,101009.0
2015-07-20 13:30:00,39.04,39.05,39.0,39.05,50688.0,28.7377,28.745,28.7082,28.745,50688.0
2015-07-20 14:00:00,39.05,39.06,39.02,39.05,54358.0,28.745,28.7524,28.7229,28.745,54358.0
2015-07-20 14:30:00,39.05,39.05,38.99,39.01,51368.0,28.745,28.745,28.7009,28.7156,51368.0
2015-07-20 15:00:00,39.0,39.03,38.98,39.02,69327.0,28.7082,28.7303,28.6935,28.7229,69327.0
2015-07-20 15:30:00,39.01,39.03,38.92,39.03,99151.0,28.7156,28.7303,28.6493,28.7303,99151.0
2015-07-21 09:30:00,39.03,39.48,38.98,39.44,30759.0,28.7303,29.0616,28.6935,29.0321,30759.0
2015-07-21 10:00:00,39.45,39.56,39.42,39.55,40177.0,29.0395,29.1204,29.0174,29.1131,40177.0
2015-07-21 10:30:00,39.53,39.56,39.25,39.28,36276.0,29.0984,29.1204,28.8923,28.9143,36276.0
2015-07-21 11:00:00,39.27,39.34,39.19,39.28,47949.0,28.907,28.9585,28.8481,28.9143,47949.0
2015-07-21 11:30:00,39.26,39.26,39.03,39.03,34168.0,28.8996,28.8996,28.7303,28.7303,34168.0
2015-07-21 12:00:00,39.03,39.04,38.97,39.01,14671.0,28.7303,28.7377,28.6861,28.7156,14671.0
2015-07-21 12:30:00,39.03,39.12,39.0,39.04,20236.0,28.7303,28.7966,28.7082,28.7377,20236.0
2015-07-21 13:00:00,39.03,39.03,38.93,38.96,11852.0,28.7303,28.7303,28.6567,28.6788,11852.0
2015-07-21 13:30:00,38.96,39.05,38.92,39.03,15309.0,28.6788,28.745,28.6493,28.7303,15309.0
2015-07-21 14:00:00,39.04,39.04,38.93,38.98,28369.0,28.7377,28.7377,28.6567,28.6935,28369.0
2015-07-21 14:30:00,38.97,38.97,38.87,38.91,18293.0,28.6861,28.6861,28.6125,28.642,18293.0
2015-07-21 15:00:00,38.92,38.95,38.89,38.93,33749.0,28.6493,28.6714,28.6273,28.6567,33749.0
2015-07-21 15:30:00,38.92,38.99,38.89,38.96,78270.0,28.6493,28.7009,28.6273,28.6788,78270.0
2015-07-22 09:30:00,38.92,39.3,38.8,39.18,23346.0,28.6493,28.9291,28.561,28.8407,23346.0
2015-07-22 10:00:00,39.22,39.31,39.22,39.26,17970.0,28.8702,28.9364,28.8702,28.8996,17970.0
2015-07-22 10:30:00,39.27,39.27,39.1,39.24,12049.0,28.907,28.907,28.7818,28.8849,12049.0
2015-07-22 11:00:00,39.22,39.22,39.13,39.22,7415.0,28.8702,28.8702,28.8039,28.8702,7415.0
2015-07-22 11:30:00,39.21,39.23,39.16,39.17,12725.0,28.8628,28.8775,28.826,28.8334,12725.0
2015-07-22 12:00:00,39.19,39.25,39.19,39.21,10805.0,28.8481,28.8923,28.8481,28.8628,10805.0
2015-07-22 12:30:00,39.21,39.29,39.21,39.29,5024.0,28.8628,28.9217,28.8628,28.9217,5024.0
2015-07-22 13:00:00,39.27,39.45,39.27,39.44,17283.0,28.907,29.0395,28.907,29.0321,17283.0
2015-07-22 13:30:00,39.44,39.53,39.41,39.5,17745.0,29.0321,29.0984,29.01,29.0763,17745.0
2015-07-22 14:00:00,39.49,39.57,39.41,39.5,18646.0,29.0689,29.1278,29.01,29.0763,18646.0
2015-07-22 14:30:00,39.49,39.55,39.49,39.52,18445.0,29.0689,29.1131,29.0689,29.091,18445.0
2015-07-22 15:00:00,39.54,39.55,39.47,39.48,28186.0,29.1057,29.1131,29.0542,29.0616,28186.0
2015-07-22 15:30:00,39.48,39.48,39.36,39.46,79313.0,29.0616,29.0616,28.9732,29.0468,79313.0
2015-07-23 09:30:00,39.59,39.77,39.35,39.69,80646.0,29.1425,29.275,28.9659,29.2161,80646.0
2015-07-23 10:00:00,39.7,39.7,39.57,39.7,41292.0,29.2235,29.2235,29.1278,29.2235,41292.0
2015-07-23 10:30:00,39.7,39.91,39.69,39.77,52475.0,29.2235,29.3781,29.2161,29.275,52475.0
2015-07-23 11:00:00,39.76,39.84,39.64,39.64,35858.0,29.2677,29.3266,29.1793,29.1793,35858.0
2015-07-23 11:30:00,39.63,39.64,39.07,39.08,109195.0,29.172,29.1793,28.7598,28.7671,109195.0
2015-07-23 12:00:00,39.08,39.14,38.86,38.96,46568.0,28.7671,28.8113,28.6052,28.6788,46568.0
2015-07-23 12:30:00,38.98,39.16,38.91,39.16,103629.0,28.6935,28.826,28.642,28.826,103629.0
2015-07-23 13:00:00,39.12,39.23,39.08,39.23,37610.0,28.7966,28.8775,28.7671,28.8775,37610.0
2015-07-23 13:30:00,39.23,39.3,39.16,39.28,47639.0,28.8775,28.9291,28.826,28.9143,47639.0
2015-07-23 14:00:00,39.27,39.29,39.13,39.16,33692.0,28.907,28.9217,28.8039,28.826,33692.0
2015-07-23 14:30:00,39.17,39.18,39.11,39.18,47441.0,28.8334,28.8407,28.7892,28.8407,47441.0
2015-07-23 15:00:00,39.17,39.19,39.08,39.1,110791.0,28.8334,28.8481,28.7671,28.7818,110791.0
2015-07-23 15:30:00,39.11,39.14,39.04,39.13,112774.0,28.7892,28.8113,28.7377,28.8039,112774.0
2015-07-24 09:30:00,39.22,39.27,38.6,39.07,42687.0,28.8702,28.907,28.4138,28.7598,42687.0
2015-07-24 10:00:00,39.04,39.06,38.86,38.96,33352.0,28.7377,28.7524,28.6052,28.6788,33352.0
2015-07-24 10:30:00,38.94,38.95,38.81,38.86,25085.0,28.6641,28.6714,28.5684,28.6052,25085.0
2015-07-24 11:00:00,38.84,38.91,38.76,38.86,156471.0,28.5904,28.642,28.5316,28.6052,156471.0
2015-07-24 11:30:00,38.86,38.87,38.75,38.77,39706.0,28.6052,28.6125,28.5242,28.5389,39706.0
2015-07-24 12:00:00,38.76,38.84,38.73,38.84,21106.0,28.5316,28.5904,28.5095,28.5904,21106.0
2015-07-24 12:30:00,38.85,38.9,38.76,38.8,14036.0,28.5978,28.6346,28.5316,28.561,14036.0
2015-07-24 13:00:00,38.79,38.83,38.69,38.78,44171.0,28.5536,28.5831,28.48,28.5463,44171.0
2015-07-24 13:30:00,38.79,38.79,38.66,38.74,32618.0,28.5536,28.5536,28.458,28.5168,32618.0
2015-07-24 14:00:00,38.74,38.78,38.66,38.75,31308.0,28.5168,28.5463,28.458,28.5242,31308.0
2015-07-24 14:30:00,38.74,38.77,38.63,38.77,19775.0,28.5168,28.5389,28.4359,28.5389,19775.0
2015-07-24 15:00:00,38.77,38.82,38.65,38.65,51628.0,28.5389,28.5757,28.4506,28.4506,51628.0
2015-07-24 15:30:00,38.65,38.65,38.52,38.52,141566.0,28.4506,28.4506,28.3549,28.3549,141566.0
2015-07-27 09:30:00,38.14,38.28,37.38,38.25,29744.0,28.0752,28.1782,27.5157,28.1561,29744.0
2015-07-27 10:00:00,38.25,38.25,38.07,38.07,30045.0,28.1561,28.1561,28.0236,28.0236,30045.0
2015-07-27 10:30:00,38.07,38.27,38.07,38.11,29824.0,28.0236,28.1709,28.0236,28.0531,29824.0
2015-07-27 11:00:00,38.1,38.16,38.0,38.02,22361.0,28.0457,28.0899,27.9721,27.9868,22361.0
2015-07-27 11:30:00,38.01,38.05,37.88,38.04,24300.0,27.9795,28.0089,27.8838,28.0016,24300.0
2015-07-27 12:00:00,38.05,38.07,37.99,38.0,13442.0,28.0089,28.0236,27.9648,27.9721,13442.0
2015-07-27 12:30:00,37.97,38.04,37.88,37.9,53518.0,27.95,28.0016,27.8838,27.8985,53518.0
2015-07-27 13:00:00,37.89,38.02,37.89,38.0,27198.0,27.8911,27.9868,27.8911,27.9721,27198.0
2015-07-27 13:30:00,38.01,38.01,37.84,37.87,15281.0,27.9795,27.9795,27.8543,27.8764,15281.0
2015-07-27 14:00:00,37.87,37.93,37.85,37.9,36152.0,27.8764,27.9206,27.8617,27.8985,36152.0
2015-07-27 14:30:00,37.91,38.08,37.88,38.07,31464.0,27.9059,28.031,27.8838,28.0236,31464.0
2015-07-27 15:00:00,38.06,38.07,37.95,37.98,33104.0,28.0163,28.0236,27.9353,27.9574,33104.0
2015-07-27 15:30:00,37.98,38.01,37.87,37.99,96512.0,27.9574,27.9795,27.8764,27.9648,96512.0
2015-07-28 09:30:00,38.25,38.25,37.81,37.99,34838.0,28.1561,28.1561,27.8323,27.9648,34838.0
2015-07-28 10:00:00,37.99,38.05,37.81,37.92,41203.0,27.9648,28.0089,27.8323,27.9132,41203.0
2015-07-28 10:30:00,37.93,38.08,37.92,37.98,30333.0,27.9206,28.031,27.9132,27.9574,30333.0
2015-07-28 11:00:00,38.0,38.24,38.0,38.24,54282.0,27.9721,28.1488,27.9721,28.1488,54282.0
2015-07-28 11:30:00,38.23,38.3,38.2,38.29,24198.0,28.1414,28.193,28.1193,28.1856,24198.0
2015-07-28 12:00:00,38.29,38.44,38.28,38.41,44398.0,28.1856,28.296,28.1782,28.2739,44398.0
2015-07-28 12:30:00,38.42,38.42,38.3,38.33,41267.0,28.2813,28.2813,28.193,28.215,41267.0
2015-07-28 13:00:00,38.33,38.34,38.16,38.23,49649.0,28.215,28.2224,28.0899,28.1414,49649.0
2015-07-28 13:30:00,38.24,38.25,38.13,38.17,33346.0,28.1488,28.1561,28.0678,28.0973,33346.0
2015-07-28 14:00:00,38.17,38.35,38.17,38.34,91114.0,28.0973,28.2298,28.0973,28.2224,91114.0
2015-07-28 14:30:00,38.34,38.4,38.29,38.4,51842.0,28.2224,28.2666,28.1856,28.2666,51842.0
2015-07-28 15:00:00,38.39,38.43,38.32,38.41,59491.0,28.2592,28.2886,28.2077,28.2739,59491.0
2015-07-28 15:30:00,38.42,38.5,38.24,38.44,288224.0,28.2813,28.3402,28.1488,28.296,288224.0
2015-07-29 09:30:00,38.49,38.61,38.21,38.28,71955.0,28.3328,28.4211,28.1267,28.1782,71955.0
2015-07-29 10:00:00,38.24,38.29,38.13,38.22,21104.0,28.1488,28.1856,28.0678,28.1341,21104.0
2015-07-29 10:30:00,38.23,38.32,38.21,38.23,33380.0,28.1414,28.2077,28.1267,28.1414,33380.0
2015-07-29 11:00:00,38.23,38.56,38.18,38.53,19344.0,28.1414,28.3843,28.1046,28.3623,19344.0
2015-07-29 11:30:00,38.56,38.6,38.51,38.55,7115.0,28.3843,28.4138,28.3475,28.377,7115.0
2015-07-29 12:00:00,38.54,38.63,38.5,38.59,5669.0,28.3696,28.4359,28.3402,28.4064,5669.0
2015-07-29 12:30:00,38.58,38.58,38.31,38.31,67560.0,28.3991,28.3991,28.2003,28.2003,67560.0
2015-07-29 13:00:00,38.34,38.38,38.3,38.3,9141.0,28.2224,28.2518,28.193,28.193,9141.0
2015-07-29 13:30:00,38.3,38.39,38.28,38.33,15568.0,28.193,28.2592,28.1782,28.215,15568.0
2015-07-29 14:00:00,38.35,38.42,38.16,38.35,23309.0,28.2298,28.2813,28.0899,28.2298,23309.0
2015-07-29 14:30:00,38.38,38.59,38.38,38.54,14064.0,28.2518,28.4064,28.2518,28.3696,14064.0
2015-07-29 15:00:00,38.53,38.63,38.49,38.57,33737.0,28.3623,28.4359,28.3328,28.3917,33737.0
2015-07-29 15:30:00,38.57,38.63,38.51,38.55,115745.0,28.3917,28.4359,28.3475,28.377,115745.0
2015-07-30 09:30:00,38.37,38.63,38.33,38.38,23236.0,28.2445,28.4359,28.215,28.2518,23236.0
2015-07-30 10:00:00,38.36,38.63,38.28,38.63,38521.0,28.2371,28.4359,28.1782,28.4359,38521.0
2015-07-30 10:30:00,38.63,38.73,38.53,38.63,36295.0,28.4359,28.5095,28.3623,28.4359,36295.0
2015-07-30 11:00:00,38.63,38.75,38.54,38.73,42155.0,28.4359,28.5242,28.3696,28.5095,42155.0
2015-07-30 11:30:00,38.73,38.85,38.71,38.74,28549.0,28.5095,28.5978,28.4948,28.5168,28549.0
2015-07-30 12:00:00,38.77,38.8,38.71,38.75,27021.0,28.5389,28.561,28.4948,28.5242,27021.0
2015-07-30 12:30:00,38.76,38.81,38.73,38.79,32944.0,28.5316,28.5684,28.5095,28.5536,32944.0
2015-07-30 13:00:00,38.8,38.81,38.74,38.76,46623.0,28.561,28.5684,28.5168,28.5316,46623.0
2015-07-30 13:30:00,38.76,38.82,38.72,38.81,41980.0,28.5316,28.5757,28.5021,28.5684,41980.0
2015-07-30 14:00:00,38.81,38.86,38.73,38.79,35299.0,28.5684,28.6052,28.5095,28.5536,35299.0
2015-07-30 14:30:00,38.79,38.83,38.78,38.82,23374.0,28.5536,28.5831,28.5463,28.5757,23374.0
2015-07-30 15:00:00,38.82,38.85,38.79,38.83,63878.0,28.5757,28.5978,28.5536,28.5831,63878.0
2015-07-30 15:30:00,38.83,38.95,38.77,38.94,100644.0,28.5831,28.6714,28.5389,28.6641,100644.0
2015-07-31 09:30:00,39.0,39.0,38.43,38.81,25477.0,28.7082,28.7082,28.2886,28.5684,25477.0
2015-07-31 10:00:00,38.84,38.9,38.81,38.82,30744.0,28.5904,28.6346,28.5684,28.5757,30744.0
2015-07-31 10:30:00,38.82,38.93,38.73,38.9,101067.0,28.5757,28.6567,28.5095,28.6346,101067.0
2015-07-31 11:00:00,38.9,38.91,38.8,38.86,19764.0,28.6346,28.642,28.561,28.6052,19764.0
2015-07-31 11:30:00,38.87,38.91,38.72,38.72,23885.0,28.6125,28.642,28.5021,28.5021,23885.0
2015-07-31 12:00:00,38.71,38.76,38.69,38.74,11581.0,28.4948,28.5316,28.48,28.5168,11581.0
2015-07-31 12:30:00,38.74,38.74,38.68,38.71,7907.0,28.5168,28.5168,28.4727,28.4948,7907.0
2015-07-31 13:00:00,38.72,38.81,38.71,38.75,10854.0,28.5021,28.5684,28.4948,28.5242,10854.0
2015-07-31 13:30:00,38.75,38.75,38.67,38.67,11094.0,28.5242,28.5242,28.4653,28.4653,11094.0
2015-07-31 14:00:00,38.69,38.75,38.68,38.7,13181.0,28.48,28.5242,28.4727,28.4874,13181.0
2015-07-31 14:30:00,38.69,38.74,38.64,38.68,19574.0,28.48,28.5168,28.4432,28.4727,19574.0
2015-07-31 15:00:00,38.72,38.73,38.55,38.56,25671.0,28.5021,28.5095,28.377,28.3843,25671.0
2015-07-31 15:30:00,38.56,38.66,38.52,38.65,103915.0,28.3843,28.458,28.3549,28.4506,103915.0
2015-08-03 09:30:00,38.57,39.01,38.33,38.67,27666.0,28.3917,28.7156,28.215,28.4653,27666.0
2015-08-03 10:00:00,38.65,38.77,38.59,38.68,27778.0,28.4506,28.5389,28.4064,28.4727,27778.0
2015-08-03 10:30:00,38.68,38.79,38.57,38.71,65882.0,28.4727,28.5536,28.3917,28.4948,65882.0
2015-08-03 11:00:00,38.74,38.78,38.66,38.76,18647.0,28.5168,28.5463,28.458,28.5316,18647.0
2015-08-03 11:30:00,38.79,38.82,38.63,38.67,14772.0,28.5536,28.5757,28.4359,28.4653,14772.0
2015-08-03 12:00:00,38.67,38.67,38.51,38.52,15230.0,28.4653,28.4653,28.3475,28.3549,15230.0
2015-08-03 12:30:00,38.51,38.51,38.29,38.31,14169.0,28.3475,28.3475,28.1856,28.2003,14169.0
2015-08-03 13:00:00,38.32,38.4,38.27,38.39,15035.0,28.2077,28.2666,28.1709,28.2592,15035.0
2015-08-03 13:30:00,38.39,38.45,38.35,38.37,12976.0,28.2592,28.3034,28.2298,28.2445,12976.0
2015-08-03 14:00:00,38.39,38.45,38.33,38.37,22102.0,28.2592,28.3034,28.215,28.2445,22102.0
2015-08-03 14:30:00,38.37,38.49,38.37,38.48,18038.0,28.2445,28.3328,28.2445,28.3255,18038.0
2015-08-03 15:00:00,38.48,38.6,38.46,38.6,22988.0,28.3255,28.4138,28.3107,28.4138,22988.0
2015-08-03 15:30:00,38.59,38.77,38.52,38.77,93517.0,28.4064,28.5389,28.3549,28.5389,93517.0
2015-08-04 09:30:00,38.71,39.11,38.57,39.1,17423.0,28.4948,28.7892,28.3917,28.7818,17423.0
2015-08-04 10:00:00,39.1,39.3,39.02,39.19,26846.0,28.7818,28.9291,28.7229,28.8481,26846.0
2015-08-04 10:30:00,39.2,39.29,39.17,39.23,23092.0,28.8554,28.9217,28.8334,28.8775,23092.0
2015-08-04 11:00:00,39.24,39.26,39.16,39.17,27212.0,28.8849,28.8996,28.826,28.8334,27212.0
2015-08-04 11:30:00,39.16,39.22,39.06,39.09,21770.0,28.826,28.8702,28.7524,28.7745,21770.0
2015-08-04 12:00:00,39.09,39.18,39.09,39.14,15078.0,28.7745,28.8407,28.7745,28.8113,15078.0
2015-08-04 12:30:00,39.14,39.16,38.94,38.94,14200.0,28.8113,28.826,28.6641,28.6641,14200.0
2015-08-04 13:00:00,38.93,39.04,38.92,39.0,9077.0,28.6567,28.7377,28.6493,28.7082,9077.0
2015-08-04 13:30:00,39.02,39.05,38.95,38.96,16127.0,28.7229,28.745,28.6714,28.6788,16127.0
2015-08-04 14:00:00,38.94,39.04,38.93,39.02,25328.0,28.6641,28.7377,28.6567,28.7229,25328.0
2015-08-04 14:30:00,39.02,39.04,38.96,38.96,35636.0,28.7229,28.7377,28.6788,28.6788,35636.0
2015-08-04 15:00:00,38.97,39.02,38.95,38.95,25625.0,28.6861,28.7229,28.6714,28.6714,25625.0
2015-08-04 15:30:00,38.96,39.0,38.89,38.97,49175.0,28.6788,28.7082,28.6273,28.6861,49175.0
2015-08-05 09:30:00,39.1,39.42,38.9,39.39,19357.0,28.7818,29.0174,28.6346,28.9953,19357.0
2015-08-05 10:00:00,39.35,39.71,39.35,39.66,34149.0,28.9659,29.2309,28.9659,29.1941,34149.0
2015-08-05 10:30:00,39.69,39.75,39.54,39.55,25206.0,29.2161,29.2603,29.1057,29.1131,25206.0
2015-08-05 11:00:00,39.53,39.64,39.49,39.56,26094.0,29.0984,29.1793,29.0689,29.1204,26094.0
2015-08-05 11:30:00,39.55,39.59,39.35,39.36,61112.0,29.1131,29.1425,28.9659,28.9732,61112.0
2015-08-05 12:00:00,39.35,39.42,39.11,39.17,18581.0,28.9659,29.0174,28.7892,28.8334,18581.0
2015-08-05 12:30:00,39.16,39.24,39.09,39.2,16245.0,28.826,28.8849,28.7745,28.8554,16245.0
2015-08-05 13:00:00,39.22,39.23,39.05,39.16,11877.0,28.8702,28.8775,28.745,28.826,11877.0
2015-08-05 13:30:00,39.16,39.25,39.13,39.2,9822.0,28.826,28.8923,28.8039,28.8554,9822.0
2015-08-05 14:00:00,39.17,39.37,39.17,39.37,11449.0,28.8334,28.9806,28.8334,28.9806,11449.0
2015-08-05 14:30:00,39.37,39.39,39.3,39.3,14933.0,28.9806,28.9953,28.9291,28.9291,14933.0
2015-08-05 15:00:00,39.3,39.39,39.29,39.29,20337.0,28.9291,28.9953,28.9217,28.9217,20337.0
2015-08-05 15:30:00,39.28,39.37,39.27,39.35,75772.0,28.9143,28.9806,28.907,28.9659,75772.0
2015-08-06 09:30:00,39.23,39.33,38.95,38.97,27773.0,29.0495,29.1236,28.8422,28.857,27773.0
2015-08-06 10:00:00,38.93,39.09,38.87,39.0,26861.0,28.8274,28.9458,28.7829,28.8792,26861.0
2015-08-06 10:30:00,38.97,39.27,38.95,39.27,23942.0,28.857,29.0791,28.8422,29.0791,23942.0
2015-08-06 11:00:00,39.24,39.24,39.06,39.06,7495.0,29.0569,29.0569,28.9236,28.9236,7495.0
2015-08-06 11:30:00,39.05,39.07,38.76,38.78,35450.0,28.9162,28.931,28.7015,28.7163,35450.0
2015-08-06 12:00:00,38.77,38.79,38.62,38.71,14858.0,28.7089,28.7237,28.5978,28.6645,14858.0
2015-08-06 12:30:00,38.68,38.68,38.51,38.54,16952.0,28.6422,28.6422,28.5164,28.5386,16952.0
2015-08-06 13:00:00,38.52,38.8,38.52,38.75,45970.0,28.5238,28.7311,28.5238,28.6941,45970.0
2015-08-06 13:30:00,38.77,38.77,38.62,38.64,11908.0,28.7089,28.7089,28.5978,28.6126,11908.0
2015-08-06 14:00:00,38.63,38.75,38.55,38.7,22094.0,28.6052,28.6941,28.546,28.6571,22094.0
2015-08-06 14:30:00,38.69,38.71,38.58,38.64,35519.0,28.6496,28.6645,28.5682,28.6126,35519.0
2015-08-06 15:00:00,38.64,38.64,38.54,38.56,42426.0,28.6126,28.6126,28.5386,28.5534,42426.0
2015-08-06 15:30:00,38.54,38.65,38.5,38.62,82430.0,28.5386,28.62,28.509,28.5978,82430.0
2015-08-07 09:30:00,38.53,38.93,38.49,38.77,72404.0,28.5312,28.8274,28.5015,28.7089,72404.0
2015-08-07 10:00:00,38.77,38.86,38.65,38.67,125900.0,28.7089,28.7755,28.62,28.6348,125900.0
2015-08-07 10:30:00,38.67,38.75,38.53,38.56,112863.0,28.6348,28.6941,28.5312,28.5534,112863.0
2015-08-07 11:00:00,38.56,38.64,38.47,38.49,99257.0,28.5534,28.6126,28.4867,28.5015,99257.0
2015-08-07 11:30:00,38.49,38.56,38.48,38.53,33870.0,28.5015,28.5534,28.4941,28.5312,33870.0
2015-08-07 12:00:00,38.53,38.61,38.48,38.48,11741.0,28.5312,28.5904,28.4941,28.4941,11741.0
2015-08-07 12:30:00,38.49,38.49,38.25,38.31,16744.0,28.5015,28.5015,28.3238,28.3683,16744.0
2015-08-07 13:00:00,38.3,38.3,38.13,38.16,16562.0,28.3609,28.3609,28.235,28.2572,16562.0
2015-08-07 13:30:00,38.16,38.2,38.13,38.13,17733.0,28.2572,28.2868,28.235,28.235,17733.0
2015-08-07 14:00:00,38.12,38.15,38.03,38.11,23300.0,28.2276,28.2498,28.1609,28.2202,23300.0
2015-08-07 14:30:00,38.13,38.27,38.12,38.27,14108.0,28.235,28.3386,28.2276,28.3386,14108.0
2015-08-07 15:00:00,38.27,38.32,38.23,38.32,22142.0,28.3386,28.3757,28.309,28.3757,22142.0
2015-08-07 15:30:00,38.32,38.34,38.28,38.33,86464.0,28.3757,28.3905,28.346,28.3831,86464.0
2015-08-10 09:30:00,38.6,38.77,38.34,38.69,33881.0,28.583,28.7089,28.3905,28.6496,33881.0
2015-08-10 10:00:00,38.71,38.92,38.71,38.89,18430.0,28.6645,28.82,28.6645,28.7977,18430.0
2015-08-10 10:30:00,38.9,38.9,38.77,38.84,28645.0,28.8051,28.8051,28.7089,28.7607,28645.0
2015-08-10 11:00:00,38.84,38.9,38.75,38.77,23883.0,28.7607,28.8051,28.6941,28.7089,23883.0
2015-08-10 11:30:00,38.77,38.91,38.74,38.86,32231.0,28.7089,28.8126,28.6867,28.7755,32231.0
2015-08-10 12:00:00,38.85,38.89,38.8,38.83,28119.0,28.7681,28.7977,28.7311,28.7533,28119.0
2015-08-10 12:30:00,38.84,38.89,38.8,38.87,23778.0,28.7607,28.7977,28.7311,28.7829,23778.0
2015-08-10 13:00:00,38.86,38.96,38.85,38.92,11183.0,28.7755,28.8496,28.7681,28.82,11183.0
2015-08-10 13:30:00,38.92,38.92,38.84,38.91,30480.0,28.82,28.82,28.7607,28.8126,30480.0
2015-08-10 14:00:00,38.92,38.93,38.86,38.89,30420.0,28.82,28.8274,28.7755,28.7977,30420.0
2015-08-10 14:30:00,38.88,38.93,38.86,38.89,21485.0,28.7903,28.8274,28.7755,28.7977,21485.0
2015-08-10 15:00:00,38.89,38.94,38.88,38.93,29827.0,28.7977,28.8348,28.7903,28.8274,29827.0
2015-08-10 15:30:00,38.93,38.96,38.89,38.96,108822.0,28.8274,28.8496,28.7977,28.8496,108822.0
2015-08-11 09:30:00,38.6,38.78,38.38,38.41,38457.0,28.583,28.7163,28.4201,28.4423,38457.0
2015-08-11 10:00:00,38.39,38.6,38.34,38.58,17952.0,28.4275,28.583,28.3905,28.5682,17952.0
2015-08-11 10:30:00,38.57,38.67,38.54,38.66,15779.0,28.5608,28.6348,28.5386,28.6274,15779.0
2015-08-11 11:00:00,38.64,38.67,38.48,38.5,24222.0,28.6126,28.6348,28.4941,28.509,24222.0
2015-08-11 11:30:00,38.51,38.57,38.31,38.36,79960.0,28.5164,28.5608,28.3683,28.4053,79960.0
2015-08-11 12:00:00,38.35,38.45,38.32,38.39,9392.0,28.3979,28.4719,28.3757,28.4275,9392.0
2015-08-11 12:30:00,38.39,38.46,38.36,38.39,6555.0,28.4275,28.4793,28.4053,28.4275,6555.0
2015-08-11 13:00:00,38.36,38.37,38.29,38.3,13769.0,28.4053,28.4127,28.3534,28.3609,13769.0
2015-08-11 13:30:00,38.29,38.41,38.25,38.37,22147.0,28.3534,28.4423,28.3238,28.4127,22147.0
2015-08-11 14:00:00,38.38,38.39,38.29,38.36,22346.0,28.4201,28.4275,28.3534,28.4053,22346.0
2015-08-11 14:30:00,38.36,38.39,38.33,38.39,12016.0,28.4053,28.4275,28.3831,28.4275,12016.0
2015-08-11 15:00:00,38.39,38.46,38.38,38.41,20630.0,28.4275,28.4793,28.4201,28.4423,20630.0
2015-08-11 15:30:00,38.42,38.58,38.42,38.57,68740.0,28.4497,28.5682,28.4497,28.5608,68740.0
2015-08-12 09:30:00,38.37,38.48,37.65,37.7,21558.0,28.4127,28.4941,27.8795,27.9166,21558.0
2015-08-12 10:00:00,37.66,37.66,37.32,37.41,73449.0,27.8869,27.8869,27.6352,27.7018,73449.0
2015-08-12 10:30:00,37.41,37.63,37.41,37.49,35800.0,27.7018,27.8647,27.7018,27.7611,35800.0
2015-08-12 11:00:00,37.5,37.63,37.49,37.5,29890.0,27.7685,27.8647,27.7611,27.7685,29890.0
2015-08-12 11:30:00,37.51,37.54,37.35,37.39,37575.0,27.7759,27.7981,27.6574,27.687,37575.0
2015-08-12 12:00:00,37.39,37.39,37.29,37.39,29865.0,27.687,27.687,27.613,27.687,29865.0
2015-08-12 12:30:00,37.38,37.5,37.38,37.45,32655.0,27.6796,27.7685,27.6796,27.7314,32655.0
2015-08-12 13:00:00,37.43,37.55,37.41,37.53,18237.0,27.7166,27.8055,27.7018,27.7907,18237.0
2015-08-12 13:30:00,37.54,37.67,37.52,37.67,17669.0,27.7981,27.8943,27.7833,27.8943,17669.0
2015-08-12 14:00:00,37.67,37.71,37.58,37.6,29101.0,27.8943,27.924,27.8277,27.8425,29101.0
2015-08-12 14:30:00,37.61,37.74,37.53,37.74,17440.0,27.8499,27.9462,27.7907,27.9462,17440.0
2015-08-12 15:00:00,37.76,37.81,37.68,37.8,30863.0,27.961,27.998,27.9017,27.9906,30863.0
2015-08-12 15:30:00,37.81,37.9,37.75,37.78,58293.0,27.998,28.0647,27.9536,27.9758,58293.0
2015-08-13 09:30:00,37.85,38.53,37.76,37.83,37895.0,28.0276,28.5312,27.961,28.0128,37895.0
2015-08-13 10:00:00,37.92,37.95,37.69,37.94,15703.0,28.0795,28.1017,27.9092,28.0943,15703.0
2015-08-13 10:30:00,38.0,38.11,37.97,37.99,10397.0,28.1387,28.2202,28.1165,28.1313,10397.0
2015-08-13 11:00:00,37.98,37.98,37.71,37.79,22070.0,28.1239,28.1239,27.924,27.9832,22070.0
2015-08-13 11:30:00,37.79,37.93,37.75,37.93,16184.0,27.9832,28.0869,27.9536,28.0869,16184.0
2015-08-13 12:00:00,37.92,38.04,37.9,38.04,28199.0,28.0795,28.1683,28.0647,28.1683,28199.0
2015-08-13 12:30:00,38.03,38.06,37.95,38.03,15837.0,28.1609,28.1831,28.1017,28.1609,15837.0
2015-08-13 13:00:00,38.02,38.13,38.02,38.07,15451.0,28.1535,28.235,28.1535,28.1905,15451.0
2015-08-13 13:30:00,38.07,38.08,38.02,38.03,14079.0,28.1905,28.1979,28.1535,28.1609,14079.0
2015-08-13 14:00:00,38.03,38.13,38.0,38.11,17459.0,28.1609,28.235,28.1387,28.2202,17459.0
2015-08-13 14:30:00,38.11,38.18,38.11,38.15,13022.0,28.2202,28.272,28.2202,28.2498,13022.0
2015-08-13 15:00:00,38.13,38.22,38.13,38.13,26276.0,28.235,28.3016,28.235,28.235,26276.0
2015-08-13 15:30:00,38.13,38.13,38.0,38.12,98472.0,28.235,28.235,28.1387,28.2276,98472.0
2015-08-14 09:30:00,38.11,38.18,37.98,38.13,56417.0,28.2202,28.272,28.1239,28.235,56417.0
2015-08-14 10:00:00,38.11,38.21,38.07,38.1,56548.0,28.2202,28.2942,28.1905,28.2128,56548.0
2015-08-14 10:30:00,38.1,38.16,37.98,37.98,73571.0,28.2128,28.2572,28.1239,28.1239,73571.0
2015-08-14 11:00:00,37.98,38.04,37.81,37.91,21782.0,28.1239,28.1683,27.998,28.0721,21782.0
2015-08-14 11:30:00,37.91,38.1,37.91,38.1,50108.0,28.0721,28.2128,28.0721,28.2128,50108.0
2015-08-14 12:00:00,38.09,38.22,38.08,38.11,23392.0,28.2053,28.3016,28.1979,28.2202,23392.0
2015-08-14 12:30:00,38.11,38.13,37.94,38.02,21116.0,28.2202,28.235,28.0943,28.1535,21116.0
2015-08-14 13:00:00,38.0,38.25,37.98,38.25,24487.0,28.1387,28.3238,28.1239,28.3238,24487.0
2015-08-14 13:30:00,38.26,38.28,38.18,38.22,15955.0,28.3312,28.346,28.272,28.3016,15955.0
2015-08-14 14:00:00,38.23,38.32,38.19,38.29,25727.0,28.309,28.3757,28.2794,28.3534,25727.0
2015-08-14 14:30:00,38.29,38.37,38.26,38.28,16017.0,28.3534,28.4127,28.3312,28.346,16017.0
2015-08-14 15:00:00,38.28,38.39,38.27,38.38,34539.0,28.346,28.4275,28.3386,28.4201,34539.0
2015-08-14 15:30:00,38.38,38.42,38.36,38.4,83621.0,28.4201,28.4497,28.4053,28.4349,83621.0
2015-08-17 09:30:00,38.21,38.23,37.79,38.03,22688.0,28.2942,28.309,27.9832,28.1609,22688.0
2015-08-17 10:00:00,38.0,38.25,38.0,38.18,19465.0,28.1387,28.3238,28.1387,28.272,19465.0
2015-08-17 10:30:00,38.18,38.42,38.14,38.42,21844.0,28.272,28.4497,28.2424,28.4497,21844.0
2015-08-17 11:00:00,38.42,38.51,38.4,38.42,15459.0,28.4497,28.5164,28.4349,28.4497,15459.0
2015-08-17 11:30:00,38.44,38.49,38.4,38.49,13688.0,28.4645,28.5015,28.4349,28.5015,13688.0
2015-08-17 12:00:00,38.48,38.58,38.47,38.53,10972.0,28.4941,28.5682,28.4867,28.5312,10972.0
2015-08-17 12:30:00,38.54,38.64,38.54,38.6,5313.0,28.5386,28.6126,28.5386,28.583,5313.0
2015-08-17 13:00:00,38.63,38.7,38.62,38.65,45462.0,28.6052,28.6571,28.5978,28.62,45462.0
2015-08-17 13:30:00,38.68,38.82,38.68,38.78,18273.0,28.6422,28.7459,28.6422,28.7163,18273.0
2015-08-17 14:00:00,38.78,38.79,38.67,38.69,20797.0,28.7163,28.7237,28.6348,28.6496,20797.0
2015-08-17 14:30:00,38.67,38.73,38.62,38.67,33314.0,28.6348,28.6793,28.5978,28.6348,33314.0
2015-08-17 15:00:00,38.69,38.69,38.62,38.67,20251.0,28.6496,28.6496,28.5978,28.6348,20251.0
2015-08-17 15:30:00,38.65,38.65,38.39,38.55,108970.0,28.62,28.62,28.4275,28.546,108970.0
2015-08-18 09:30:00,38.74,38.92,38.6,38.6,74650.0,28.6867,28.82,28.583,28.583,74650.0
2015-08-18 10:00:00,38.6,38.72,38.55,38.55,45017.0,28.583,28.6719,28.546,28.546,45017.0
2015-08-18 10:30:00,38.54,38.6,38.41,38.57,51866.0,28.5386,28.583,28.4423,28.5608,51866.0
2015-08-18 11:00:00,38.57,38.57,38.34,38.39,21365.0,28.5608,28.5608,28.3905,28.4275,21365.0
2015-08-18 11:30:00,38.4,38.41,38.32,38.4,39037.0,28.4349,28.4423,28.3757,28.4349,39037.0
2015-08-18 12:00:00,38.4,38.57,38.4,38.54,7571.0,28.4349,28.5608,28.4349,28.5386,7571.0
2015-08-18 12:30:00,38.52,38.55,38.48,38.48,10164.0,28.5238,28.546,28.4941,28.4941,10164.0
2015-08-18 13:00:00,38.45,38.46,38.37,38.39,9181.0,28.4719,28.4793,28.4127,28.4275,9181.0
2015-08-18 13:30:00,38.4,38.41,38.35,38.36,52103.0,28.4349,28.4423,28.3979,28.4053,52103.0
2015-08-18 14:00:00,38.36,38.47,38.3,38.46,31052.0,28.4053,28.4867,28.3609,28.4793,31052.0
2015-08-18 14:30:00,38.46,38.46,38.38,38.41,53139.0,28.4793,28.4793,28.4201,28.4423,53139.0
2015-08-18 15:00:00,38.41,38.46,38.39,38.41,32203.0,28.4423,28.4793,28.4275,28.4423,32203.0
2015-08-18 15:30:00,38.41,38.43,38.32,38.39,80045.0,28.4423,28.4571,28.3757,28.4275,80045.0
2015-08-19 09:30:00,38.19,38.3,37.84,37.95,43307.0,28.2794,28.3609,28.0202,28.1017,43307.0
2015-08-19 10:00:00,37.94,38.03,37.84,38.0,27859.0,28.0943,28.1609,28.0202,28.1387,27859.0
2015-08-19 10:30:00,38.0,38.0,37.71,37.73,33647.0,28.1387,28.1387,27.924,27.9388,33647.0
2015-08-19 11:00:00,37.75,37.87,37.75,37.82,30622.0,27.9536,28.0424,27.9536,28.0054,30622.0
2015-08-19 11:30:00,37.82,37.89,37.79,37.84,17688.0,28.0054,28.0573,27.9832,28.0202,17688.0
2015-08-19 12:00:00,37.84,37.93,37.83,37.9,30124.0,28.0202,28.0869,28.0128,28.0647,30124.0
2015-08-19 12:30:00,37.92,37.97,37.89,37.93,19973.0,28.0795,28.1165,28.0573,28.0869,19973.0
2015-08-19 13:00:00,37.95,38.11,37.95,38.08,31990.0,28.1017,28.2202,28.1017,28.1979,31990.0
2015-08-19 13:30:00,38.08,38.14,37.91,37.92,29643.0,28.1979,28.2424,28.0721,28.0795,29643.0
2015-08-19 14:00:00,37.93,38.11,37.93,37.98,32400.0,28.0869,28.2202,28.0869,28.1239,32400.0
2015-08-19 14:30:00,38.0,38.08,37.92,37.92,27886.0,28.1387,28.1979,28.0795,28.0795,27886.0
2015-08-19 15:00:00,37.91,37.91,37.76,37.79,42697.0,28.0721,28.0721,27.961,27.9832,42697.0
2015-08-19 15:30:00,37.8,37.81,37.6,37.61,132430.0,27.9906,27.998,27.8425,27.8499,132430.0
2015-08-20 09:30:00,37.28,38.01,36.7,37.01,44789.0,27.6056,28.1461,27.1761,27.4056,44789.0
2015-08-20 10:00:00,37.01,37.06,36.76,36.81,57021.0,27.4056,27.4426,27.2205,27.2575,57021.0
2015-08-20 10:30:00,36.83,36.9,36.79,36.82,49578.0,27.2723,27.3242,27.2427,27.2649,49578.0
2015-08-20 11:00:00,36.82,36.93,36.79,36.87,75242.0,27.2649,27.3464,27.2427,27.3019,75242.0
2015-08-20 11:30:00,36.88,36.93,36.8,36.91,30435.0,27.3094,27.3464,27.2501,27.3316,30435.0
2015-08-20 12:00:00,36.93,36.93,36.76,36.81,34199.0,27.3464,27.3464,27.2205,27.2575,34199.0
2015-08-20 12:30:00,36.8,36.87,36.73,36.79,25226.0,27.2501,27.3019,27.1983,27.2427,25226.0
2015-08-20 13:00:00,36.77,36.87,36.71,36.83,31670.0,27.2279,27.3019,27.1835,27.2723,31670.0
2015-08-20 13:30:00,36.83,36.95,36.81,36.93,38110.0,27.2723,27.3612,27.2575,27.3464,38110.0
2015-08-20 14:00:00,36.94,36.96,36.83,36.83,41421.0,27.3538,27.3686,27.2723,27.2723,41421.0
2015-08-20 14:30:00,36.83,36.83,36.73,36.78,39754.0,27.2723,27.2723,27.1983,27.2353,39754.0
2015-08-20 15:00:00,36.79,36.8,36.7,36.8,58267.0,27.2427,27.2501,27.1761,27.2501,58267.0
2015-08-20 15:30:00,36.81,36.84,36.62,36.63,138064.0,27.2575,27.2797,27.1168,27.1242,138064.0
2015-08-21 09:30:00,36.25,36.25,35.55,36.2,182879.0,26.8428,26.8428,26.3245,26.8058,182879.0
2015-08-21 10:00:00,36.24,36.4,36.23,36.27,73257.0,26.8354,26.9539,26.828,26.8577,73257.0
2015-08-21 10:30:00,36.29,36.31,36.1,36.1,34857.0,26.8725,26.8873,26.7318,26.7318,34857.0
2015-08-21 11:00:00,36.13,36.15,35.86,36.02,23072.0,26.754,26.7688,26.5541,26.6725,23072.0
2015-08-21 11:30:00,36.0,36.27,35.89,36.23,28004.0,26.6577,26.8577,26.5763,26.828,28004.0
2015-08-21 12:00:00,36.2,36.39,36.2,36.23,27321.0,26.8058,26.9465,26.8058,26.828,27321.0
2015-08-21 12:30:00,36.24,36.31,36.16,36.16,17480.0,26.8354,26.8873,26.7762,26.7762,17480.0
2015-08-21 13:00:00,36.19,36.38,36.08,36.38,14029.0,26.7984,26.9391,26.717,26.9391,14029.0
2015-08-21 13:30:00,36.36,36.56,36.3,36.56,56824.0,26.9243,27.0724,26.8799,27.0724,56824.0
2015-08-21 14:00:00,36.57,36.6,36.29,36.36,30883.0,27.0798,27.102,26.8725,26.9243,30883.0
2015-08-21 14:30:00,36.37,36.46,36.16,36.2,21074.0,26.9317,26.9983,26.7762,26.8058,21074.0
2015-08-21 15:00:00,36.19,36.29,36.07,36.24,35046.0,26.7984,26.8725,26.7096,26.8354,35046.0
2015-08-21 15:30:00,36.24,36.34,36.07,36.1,119289.0,26.8354,26.9095,26.7096,26.7318,119289.0
2015-08-24 09:30:00,33.92,35.01,30.97,34.91,95401.0,25.1175,25.9246,22.933,25.8506,95401.0
2015-08-24 10:00:00,34.85,35.41,34.82,35.05,47515.0,25.8062,26.2208,25.7839,25.9543,47515.0
2015-08-24 10:30:00,35.01,35.27,34.86,35.16,91464.0,25.9246,26.1172,25.8136,26.0357,91464.0
2015-08-24 11:00:00,35.17,35.2,34.57,34.65,48859.0,26.0431,26.0653,25.5988,25.6581,48859.0
2015-08-24 11:30:00,34.63,35.32,34.63,35.3,58979.0,25.6432,26.1542,25.6432,26.1394,58979.0
2015-08-24 12:00:00,35.26,35.51,35.15,35.5,54190.0,26.1098,26.2949,26.0283,26.2875,54190.0
2015-08-24 12:30:00,35.48,35.52,35.28,35.45,100426.0,26.2727,26.3023,26.1246,26.2505,100426.0
2015-08-24 13:00:00,35.45,35.53,35.25,35.27,117462.0,26.2505,26.3097,26.1024,26.1172,117462.0
2015-08-24 13:30:00,35.27,35.29,34.92,34.92,119072.0,26.1172,26.132,25.858,25.858,119072.0
2015-08-24 14:00:00,34.93,34.95,34.61,34.62,45136.0,25.8654,25.8802,25.6284,25.6358,45136.0
2015-08-24 14:30:00,34.61,34.8,34.43,34.44,44991.0,25.6284,25.7691,25.4951,25.5026,44991.0
2015-08-24 15:00:00,34.42,34.5,34.28,34.33,75647.0,25.4877,25.547,25.3841,25.4211,75647.0
2015-08-24 15:30:00,34.32,34.8,34.21,34.23,250983.0,25.4137,25.7691,25.3322,25.347,250983.0
2015-08-25 09:30:00,35.21,35.22,34.2,34.27,149449.0,26.0727,26.0801,25.3248,25.3767,149449.0
2015-08-25 10:00:00,34.25,34.56,34.19,34.23,201780.0,25.3619,25.5914,25.3174,25.347,201780.0
2015-08-25 10:30:00,34.23,34.36,34.05,34.13,70005.0,25.347,25.4433,25.2138,25.273,70005.0
2015-08-25 11:00:00,34.15,34.39,34.13,34.3,140956.0,25.2878,25.4655,25.273,25.3989,140956.0
2015-08-25 11:30:00,34.3,34.39,34.2,34.21,118974.0,25.3989,25.4655,25.3248,25.3322,118974.0
2015-08-25 12:00:00,34.22,34.27,34.17,34.25,40957.0,25.3396,25.3767,25.3026,25.3619,40957.0
2015-08-25 12:30:00,34.24,34.42,34.24,34.29,110204.0,25.3545,25.4877,25.3545,25.3915,110204.0
2015-08-25 13:00:00,34.29,34.31,33.9,33.9,59746.0,25.3915,25.4063,25.1027,25.1027,59746.0
2015-08-25 13:30:00,33.87,34.16,33.79,33.85,189230.0,25.0805,25.2952,25.0212,25.0657,189230.0
2015-08-25 14:00:00,33.85,33.85,33.59,33.66,132082.0,25.0657,25.0657,24.8731,24.925,132082.0
2015-08-25 14:30:00,33.65,33.71,33.58,33.66,179682.0,24.9176,24.962,24.8657,24.925,179682.0
2015-08-25 15:00:00,33.67,33.7,33.4,33.44,153325.0,24.9324,24.9546,24.7324,24.7621,153325.0
2015-08-25 15:30:00,33.44,33.51,33.07,33.11,568679.0,24.7621,24.8139,24.4881,24.5177,568679.0
2015-08-26 09:30:00,33.84,33.91,33.24,33.74,119194.0,25.0583,25.1101,24.614,24.9842,119194.0
2015-08-26 10:00:00,33.72,33.9,33.55,33.85,125690.0,24.9694,25.1027,24.8435,25.0657,125690.0
2015-08-26 10:30:00,33.88,33.95,33.46,33.61,118640.0,25.0879,25.1397,24.7769,24.8879,118640.0
2015-08-26 11:00:00,33.6,33.83,33.51,33.71,76302.0,24.8805,25.0509,24.8139,24.962,76302.0
2015-08-26 11:30:00,33.72,33.75,33.49,33.68,41559.0,24.9694,24.9916,24.7991,24.9398,41559.0
2015-08-26 12:00:00,33.64,33.66,33.53,33.56,54739.0,24.9102,24.925,24.8287,24.8509,54739.0
2015-08-26 12:30:00,33.54,33.74,33.45,33.74,66377.0,24.8361,24.9842,24.7695,24.9842,66377.0
2015-08-26 13:00:00,33.76,34.05,33.71,33.99,93827.0,24.999,25.2138,24.962,25.1693,93827.0
2015-08-26 13:30:00,34.02,34.18,33.95,34.1,53289.0,25.1915,25.31,25.1397,25.2508,53289.0
2015-08-26 14:00:00,34.1,34.1,33.91,34.02,35760.0,25.2508,25.2508,25.1101,25.1915,35760.0
2015-08-26 14:30:00,34.04,34.29,34.02,34.22,37703.0,25.2064,25.3915,25.1915,25.3396,37703.0
2015-08-26 15:00:00,34.21,34.57,34.16,34.47,82274.0,25.3322,25.5988,25.2952,25.5248,82274.0
2015-08-26 15:30:00,34.47,34.76,34.46,34.66,165681.0,25.5248,25.7395,25.5174,25.6655,165681.0
2015-08-27 09:30:00,35.13,35.36,34.96,35.14,60291.0,26.0135,26.1838,25.8876,26.0209,60291.0
2015-08-27 10:00:00,35.11,35.11,34.84,35.06,69950.0,25.9987,25.9987,25.7988,25.9617,69950.0
2015-08-27 10:30:00,35.07,35.4,34.98,35.36,35685.0,25.9691,26.2134,25.9024,26.1838,35685.0
2015-08-27 11:00:00,35.35,35.49,35.23,35.24,46261.0,26.1764,26.2801,26.0875,26.0949,46261.0
2015-08-27 11:30:00,35.25,35.27,35.15,35.23,41173.0,26.1024,26.1172,26.0283,26.0875,41173.0
2015-08-27 12:00:00,35.23,35.45,35.23,35.31,31585.0,26.0875,26.2505,26.0875,26.1468,31585.0
2015-08-27 12:30:00,35.32,35.51,35.27,35.51,24899.0,26.1542,26.2949,26.1172,26.2949,24899.0
2015-08-27 13:00:00,35.52,35.63,35.45,35.58,23705.0,26.3023,26.3837,26.2505,26.3467,23705.0
2015-08-27 13:30:00,35.55,35.58,35.39,35.48,22867.0,26.3245,26.3467,26.206,26.2727,22867.0
2015-08-27 14:00:00,35.49,35.5,35.25,35.26,31723.0,26.2801,26.2875,26.1024,26.1098,31723.0
2015-08-27 14:30:00,35.26,35.4,35.12,35.15,36978.0,26.1098,26.2134,26.0061,26.0283,36978.0
2015-08-27 15:00:00,35.14,35.27,35.06,35.22,87831.0,26.0209,26.1172,25.9617,26.0801,87831.0
2015-08-27 15:30:00,35.22,35.34,34.97,35.32,189449.0,26.0801,26.169,25.895,26.1542,189449.0
2015-08-28 09:30:00,35.3,35.49,35.13,35.31,34298.0,26.1394,26.2801,26.0135,26.1468,34298.0
2015-08-28 10:00:00,35.32,35.38,35.11,35.23,16265.0,26.1542,26.1986,25.9987,26.0875,16265.0
2015-08-28 10:30:00,35.27,35.42,35.26,35.36,16049.0,26.1172,26.2282,26.1098,26.1838,16049.0
2015-08-28 11:00:00,35.38,35.51,35.36,35.49,20680.0,26.1986,26.2949,26.1838,26.2801,20680.0
2015-08-28 11:30:00,35.49,35.53,35.16,35.18,25725.0,26.2801,26.3097,26.0357,26.0505,25725.0
2015-08-28 12:00:00,35.17,35.32,35.12,35.31,15686.0,26.0431,26.1542,26.0061,26.1468,15686.0
2015-08-28 12:30:00,35.32,35.59,35.32,35.58,33562.0,26.1542,26.3541,26.1542,26.3467,33562.0
2015-08-28 13:00:00,35.57,35.57,35.34,35.34,15636.0,26.3393,26.3393,26.169,26.169,15636.0
2015-08-28 13:30:00,35.34,35.41,35.21,35.39,21978.0,26.169,26.2208,26.0727,26.206,21978.0
2015-08-28 14:00:00,35.39,35.47,35.37,35.45,30643.0,26.206,26.2653,26.1912,26.2505,30643.0
2015-08-28 14:30:00,35.46,35.5,35.37,35.37,24364.0,26.2579,26.2875,26.1912,26.1912,24364.0
2015-08-28 15:00:00,35.35,35.36,35.14,35.19,58637.0,26.1764,26.1838,26.0209,26.0579,58637.0
2015-08-28 15:30:00,35.19,35.37,35.1,35.34,127231.0,26.0579,26.1912,25.9913,26.169,127231.0
2015-08-31 09:30:00,35.24,35.37,34.98,35.27,26440.0,26.0949,26.1912,25.9024,26.1172,26440.0
2015-08-31 10:00:00,35.27,35.33,35.17,35.3,33011.0,26.1172,26.1616,26.0431,26.1394,33011.0
2015-08-31 10:30:00,35.3,35.44,35.27,35.43,19637.0,26.1394,26.243,26.1172,26.2356,19637.0
2015-08-31 11:00:00,35.41,35.41,35.19,35.27,23444.0,26.2208,26.2208,26.0579,26.1172,23444.0
2015-08-31 11:30:00,35.27,35.37,35.2,35.21,29211.0,26.1172,26.1912,26.0653,26.0727,29211.0
2015-08-31 12:00:00,35.22,35.36,35.21,35.36,74260.0,26.0801,26.1838,26.0727,26.1838,74260.0
2015-08-31 12:30:00,35.37,35.39,35.26,35.26,29774.0,26.1912,26.206,26.1098,26.1098,29774.0
2015-08-31 13:00:00,35.25,35.26,35.15,35.15,14988.0,26.1024,26.1098,26.0283,26.0283,14988.0
2015-08-31 13:30:00,35.16,35.17,35.08,35.16,15869.0,26.0357,26.0431,25.9765,26.0357,15869.0
2015-08-31 14:00:00,35.16,35.2,35.02,35.1,20784.0,26.0357,26.0653,25.932,25.9913,20784.0
2015-08-31 14:30:00,35.1,35.22,35.1,35.11,31874.0,25.9913,26.0801,25.9913,25.9987,31874.0
2015-08-31 15:00:00,35.12,35.22,35.12,35.19,44173.0,26.0061,26.0801,26.0061,26.0579,44173.0
2015-08-31 15:30:00,35.19,35.52,35.19,35.34,162145.0,26.0579,26.3023,26.0579,26.169,162145.0
2015-09-01 09:30:00,34.59,34.81,34.59,34.65,68801.0,25.6136,25.7765,25.6136,25.6581,68801.0
2015-09-01 10:00:00,34.56,34.67,34.25,34.55,57609.0,25.5914,25.6729,25.3619,25.584,57609.0
2015-09-01 10:30:00,34.57,34.61,34.31,34.38,27651.0,25.5988,25.6284,25.4063,25.4581,27651.0
2015-09-01 11:00:00,34.39,34.61,34.32,34.48,22126.0,25.4655,25.6284,25.4137,25.5322,22126.0
2015-09-01 11:30:00,34.48,34.53,34.42,34.43,34341.0,25.5322,25.5692,25.4877,25.4951,34341.0
2015-09-01 12:00:00,34.44,34.45,34.25,34.32,42003.0,25.5026,25.51,25.3619,25.4137,42003.0
2015-09-01 12:30:00,34.31,34.37,34.19,34.19,24827.0,25.4063,25.4507,25.3174,25.3174,24827.0
2015-09-01 13:00:00,34.18,34.31,34.09,34.18,35563.0,25.31,25.4063,25.2434,25.31,35563.0
2015-09-01 13:30:00,34.17,34.26,34.16,34.25,27562.0,25.3026,25.3693,25.2952,25.3619,27562.0
2015-09-01 14:00:00,34.25,34.25,33.98,34.02,26492.0,25.3619,25.3619,25.1619,25.1915,26492.0
2015-09-01 14:30:00,34.02,34.24,34.01,34.09,32761.0,25.1915,25.3545,25.1841,25.2434,32761.0
2015-09-01 15:00:00,34.1,34.12,33.95,33.95,37098.0,25.2508,25.2656,25.1397,25.1397,37098.0
2015-09-01 15:30:00,33.97,34.0,33.75,33.88,129811.0,25.1545,25.1767,24.9916,25.0879,129811.0
2015-09-02 09:30:00,34.4,34.47,34.15,34.15,38757.0,25.4729,25.5248,25.2878,25.2878,38757.0
2015-09-02 10:00:00,34.19,34.32,34.12,34.13,20328.0,25.3174,25.4137,25.2656,25.273,20328.0
2015-09-02 10:30:00,34.11,34.16,34.03,34.09,38129.0,25.2582,25.2952,25.199,25.2434,38129.0
2015-09-02 11:00:00,34.06,34.18,34.06,34.16,44900.0,25.2212,25.31,25.2212,25.2952,44900.0
2015-09-02 11:30:00,34.16,34.17,33.85,33.88,14454.0,25.2952,25.3026,25.0657,25.0879,14454.0
2015-09-02 12:00:00,33.88,33.93,33.76,33.91,16236.0,25.0879,25.1249,24.999,25.1101,16236.0
2015-09-02 12:30:00,33.92,34.18,33.92,34.16,18678.0,25.1175,25.31,25.1175,25.2952,18678.0
2015-09-02 13:00:00,34.14,34.22,34.1,34.18,15061.0,25.2804,25.3396,25.2508,25.31,15061.0
2015-09-02 13:30:00,34.19,34.2,34.07,34.13,9991.0,25.3174,25.3248,25.2286,25.273,9991.0
2015-09-02 14:00:00,34.17,34.31,34.09,34.28,16258.0,25.3026,25.4063,25.2434,25.3841,16258.0
2015-09-02 14:30:00,34.3,34.32,34.21,34.25,17653.0,25.3989,25.4137,25.3322,25.3619,17653.0
2015-09-02 15:00:00,34.25,34.3,34.18,34.25,23615.0,25.3619,25.3989,25.31,25.3619,23615.0
2015-09-02 15:30:00,34.26,34.46,34.2,34.46,104758.0,25.3693,25.5174,25.3248,25.5174,104758.0
2015-09-03 09:30:00,34.43,34.81,34.27,34.81,19574.0,25.4951,25.7765,25.3767,25.7765,19574.0
2015-09-03 10:00:00,34.76,34.88,34.68,34.87,16749.0,25.7395,25.8284,25.6803,25.821,16749.0
2015-09-03 10:30:00,34.87,35.05,34.8,35.05,20931.0,25.821,25.9543,25.7691,25.9543,20931.0
2015-09-03 11:00:00,35.06,35.09,34.85,34.88,18406.0,25.9617,25.9839,25.8062,25.8284,18406.0
2015-09-03 11:30:00,34.89,34.95,34.81,34.95,15870.0,25.8358,25.8802,25.7765,25.8802,15870.0
2015-09-03 12:00:00,34.95,34.99,34.93,34.93,7500.0,25.8802,25.9098,25.8654,25.8654,7500.0
2015-09-03 12:30:00,34.93,34.93,34.83,34.84,12642.0,25.8654,25.8654,25.7913,25.7988,12642.0
2015-09-03 13:00:00,34.82,34.84,34.66,34.81,16898.0,25.7839,25.7988,25.6655,25.7765,16898.0
2015-09-03 13:30:00,34.81,34.83,34.71,34.71,19085.0,25.7765,25.7913,25.7025,25.7025,19085.0
2015-09-03 14:00:00,34.7,34.73,34.64,34.71,16860.0,25.6951,25.7173,25.6507,25.7025,16860.0
2015-09-03 14:30:00,34.71,34.87,34.71,34.79,42021.0,25.7025,25.821,25.7025,25.7617,42021.0
2015-09-03 15:00:00,34.78,34.82,34.68,34.74,44348.0,25.7543,25.7839,25.6803,25.7247,44348.0
2015-09-03 15:30:00,34.73,34.75,34.56,34.65,95847.0,25.7173,25.7321,25.5914,25.6581,95847.0
2015-09-04 09:30:00,34.15,34.39,34.15,34.23,21305.0,25.2878,25.4655,25.2878,25.347,21305.0
2015-09-04 10:00:00,34.23,34.52,34.18,34.52,30350.0,25.347,25.5618,25.31,25.5618,30350.0
2015-09-04 10:30:00,34.52,34.6,34.32,34.35,22822.0,25.5618,25.621,25.4137,25.4359,22822.0
2015-09-04 11:00:00,34.37,34.39,34.23,34.28,28874.0,25.4507,25.4655,25.347,25.3841,28874.0
2015-09-04 11:30:00,34.28,34.41,34.19,34.33,77360.0,25.3841,25.4803,25.3174,25.4211,77360.0
2015-09-04 12:00:00,34.33,34.37,34.23,34.25,14097.0,25.4211,25.4507,25.347,25.3619,14097.0
2015-09-04 12:30:00,34.24,34.35,34.21,34.32,11638.0,25.3545,25.4359,25.3322,25.4137,11638.0
2015-09-04 13:00:00,34.31,34.34,34.22,34.28,23527.0,25.4063,25.4285,25.3396,25.3841,23527.0
2015-09-04 13:30:00,34.28,34.32,34.27,34.28,18505.0,25.3841,25.4137,25.3767,25.3841,18505.0
2015-09-04 14:00:00,34.26,34.28,34.19,34.26,16571.0,25.3693,25.3841,25.3174,25.3693,16571.0
2015-09-04 14:30:00,34.27,34.38,34.26,34.36,23421.0,25.3767,25.4581,25.3693,25.4433,23421.0
2015-09-04 15:00:00,34.38,34.5,34.37,34.5,27362.0,25.4581,25.547,25.4507,25.547,27362.0
2015-09-04 15:30:00,34.5,34.68,34.49,34.51,72561.0,25.547,25.6803,25.5396,25.5544,72561.0
2015-09-08 09:30:00,35.12,35.26,35.04,35.06,24476.0,26.0061,26.1098,25.9468,25.9617,24476.0
2015-09-08 10:00:00,35.06,35.07,34.89,35.0,19400.0,25.9617,25.9691,25.8358,25.9172,19400.0
2015-09-08 10:30:00,34.99,35.08,34.99,35.07,30512.0,25.9098,25.9765,25.9098,25.9691,30512.0
2015-09-08 11:00:00,35.05,35.19,35.03,35.13,52193.0,25.9543,26.0579,25.9394,26.0135,52193.0
2015-09-08 11:30:00,35.14,35.21,35.13,35.17,21068.0,26.0209,26.0727,26.0135,26.0431,21068.0
2015-09-08 12:00:00,35.16,35.37,35.16,35.37,13186.0,26.0357,26.1912,26.0357,26.1912,13186.0
2015-09-08 12:30:00,35.37,35.39,35.27,35.27,12955.0,26.1912,26.206,26.1172,26.1172,12955.0
2015-09-08 13:00:00,35.28,35.3,35.18,35.26,10503.0,26.1246,26.1394,26.0505,26.1098,10503.0
2015-09-08 13:30:00,35.26,35.37,35.24,35.35,13361.0,26.1098,26.1912,26.0949,26.1764,13361.0
2015-09-08 14:00:00,35.35,35.47,35.3,35.44,18000.0,26.1764,26.2653,26.1394,26.243,18000.0
2015-09-08 14:30:00,35.45,35.62,35.45,35.58,24300.0,26.2505,26.3763,26.2505,26.3467,24300.0
2015-09-08 15:00:00,35.59,35.62,35.42,35.5,42463.0,26.3541,26.3763,26.2282,26.2875,42463.0
2015-09-08 15:30:00,35.5,35.58,35.48,35.49,87630.0,26.2875,26.3467,26.2727,26.2801,87630.0
2015-09-09 09:30:00,35.82,35.9,35.58,35.58,33455.0,26.5244,26.5837,26.3467,26.3467,33455.0
2015-09-09 10:00:00,35.58,35.63,35.46,35.55,16083.0,26.3467,26.3837,26.2579,26.3245,16083.0
2015-09-09 10:30:00,35.56,35.56,35.29,35.43,15161.0,26.3319,26.3319,26.132,26.2356,15161.0
2015-09-09 11:00:00,35.44,35.6,35.39,35.49,14140.0,26.243,26.3615,26.206,26.2801,14140.0
2015-09-09 11:30:00,35.5,35.55,35.44,35.53,21556.0,26.2875,26.3245,26.243,26.3097,21556.0
2015-09-09 12:00:00,35.53,35.73,35.53,35.7,14272.0,26.3097,26.4578,26.3097,26.4356,14272.0
2015-09-09 12:30:00,35.71,35.71,35.54,35.57,12129.0,26.443,26.443,26.3171,26.3393,12129.0
2015-09-09 13:00:00,35.57,35.62,35.51,35.52,13664.0,26.3393,26.3763,26.2949,26.3023,13664.0
2015-09-09 13:30:00,35.5,35.5,35.33,35.34,10955.0,26.2875,26.2875,26.1616,26.169,10955.0
2015-09-09 14:00:00,35.34,35.45,35.32,35.42,18277.0,26.169,26.2505,26.1542,26.2282,18277.0
2015-09-09 14:30:00,35.43,35.51,35.35,35.47,20987.0,26.2356,26.2949,26.1764,26.2653,20987.0
2015-09-09 15:00:00,35.47,35.55,35.39,35.44,18259.0,26.2653,26.3245,26.206,26.243,18259.0
2015-09-09 15:30:00,35.43,35.44,35.13,35.22,121632.0,26.2356,26.243,26.0135,26.0801,121632.0
2015-09-10 09:30:00,35.11,35.33,35.01,35.26,29338.0,25.9987,26.1616,25.9246,26.1098,29338.0
2015-09-10 10:00:00,35.29,35.51,35.24,35.5,39044.0,26.132,26.2949,26.0949,26.2875,39044.0
2015-09-10 10:30:00,35.51,35.98,35.49,35.82,69827.0,26.2949,26.6429,26.2801,26.5244,69827.0
2015-09-10 11:00:00,35.83,35.85,35.49,35.57,41002.0,26.5318,26.5466,26.2801,26.3393,41002.0
2015-09-10 11:30:00,35.57,35.77,35.56,35.73,24212.0,26.3393,26.4874,26.3319,26.4578,24212.0
2015-09-10 12:00:00,35.73,35.79,35.68,35.69,25745.0,26.4578,26.5022,26.4208,26.4282,25745.0
2015-09-10 12:30:00,35.68,35.7,35.6,35.64,23085.0,26.4208,26.4356,26.3615,26.3911,23085.0
2015-09-10 13:00:00,35.61,35.79,35.59,35.78,33453.0,26.3689,26.5022,26.3541,26.4948,33453.0
2015-09-10 13:30:00,35.82,35.92,35.81,35.81,28787.0,26.5244,26.5985,26.517,26.517,28787.0
2015-09-10 14:00:00,35.82,35.83,35.7,35.79,63189.0,26.5244,26.5318,26.4356,26.5022,63189.0
2015-09-10 14:30:00,35.79,35.81,35.61,35.62,33322.0,26.5022,26.517,26.3689,26.3763,33322.0
2015-09-10 15:00:00,35.61,35.61,35.48,35.52,46299.0,26.3689,26.3689,26.2727,26.3023,46299.0
2015-09-10 15:30:00,35.52,35.6,35.46,35.6,133053.0,26.3023,26.3615,26.2579,26.3615,133053.0
2015-09-11 09:30:00,35.3,35.51,35.17,35.38,28744.0,26.1394,26.2949,26.0431,26.1986,28744.0
2015-09-11 10:00:00,35.34,35.36,35.22,35.29,8357.0,26.169,26.1838,26.0801,26.132,8357.0
2015-09-11 10:30:00,35.3,35.34,35.26,35.28,9450.0,26.1394,26.169,26.1098,26.1246,9450.0
2015-09-11 11:00:00,35.3,35.43,35.29,35.4,15940.0,26.1394,26.2356,26.132,26.2134,15940.0
2015-09-11 11:30:00,35.43,35.64,35.41,35.59,13705.0,26.2356,26.3911,26.2208,26.3541,13705.0
2015-09-11 12:00:00,35.58,35.69,35.57,35.6,6451.0,26.3467,26.4282,26.3393,26.3615,6451.0
2015-09-11 12:30:00,35.61,35.66,35.55,35.62,6617.0,26.3689,26.406,26.3245,26.3763,6617.0
2015-09-11 13:00:00,35.61,35.61,35.45,35.45,9259.0,26.3689,26.3689,26.2505,26.2505,9259.0
2015-09-11 13:30:00,35.47,35.47,35.38,35.41,9158.0,26.2653,26.2653,26.1986,26.2208,9158.0
2015-09-11 14:00:00,35.42,35.46,35.36,35.44,11087.0,26.2282,26.2579,26.1838,26.243,11087.0
2015-09-11 14:30:00,35.45,35.49,35.44,35.44,10519.0,26.2505,26.2801,26.243,26.243,10519.0
2015-09-11 15:00:00,35.45,35.51,35.44,35.49,14177.0,26.2505,26.2949,26.243,26.2801,14177.0
2015-09-11 15:30:00,35.48,35.65,35.44,35.65,78420.0,26.2727,26.3985,26.243,26.3985,78420.0
2015-09-14 09:30:00,35.64,35.64,35.48,35.62,14142.0,26.3911,26.3911,26.2727,26.3763,14142.0
2015-09-14 10:00:00,35.63,35.89,35.63,35.82,30974.0,26.3837,26.5763,26.3837,26.5244,30974.0
2015-09-14 10:30:00,35.83,35.99,35.8,35.93,20612.0,26.5318,26.6503,26.5096,26.6059,20612.0
2015-09-14 11:00:00,35.95,35.99,35.68,35.68,8624.0,26.6207,26.6503,26.4208,26.4208,8624.0
2015-09-14 11:30:00,35.7,35.84,35.64,35.81,10923.0,26.4356,26.5392,26.3911,26.517,10923.0
2015-09-14 12:00:00,35.82,35.83,35.74,35.83,9111.0,26.5244,26.5318,26.4652,26.5318,9111.0
2015-09-14 12:30:00,35.82,35.89,35.82,35.85,12833.0,26.5244,26.5763,26.5244,26.5466,12833.0
2015-09-14 13:00:00,35.85,35.85,35.69,35.69,10084.0,26.5466,26.5466,26.4282,26.4282,10084.0
2015-09-14 13:30:00,35.69,35.78,35.65,35.77,12546.0,26.4282,26.4948,26.3985,26.4874,12546.0
2015-09-14 14:00:00,35.77,35.77,35.62,35.63,14533.0,26.4874,26.4874,26.3763,26.3837,14533.0
2015-09-14 14:30:00,35.64,35.75,35.62,35.71,20963.0,26.3911,26.4726,26.3763,26.443,20963.0
2015-09-14 15:00:00,35.7,35.7,35.62,35.63,25559.0,26.4356,26.4356,26.3763,26.3837,25559.0
2015-09-14 15:30:00,35.64,35.7,35.59,35.67,63779.0,26.3911,26.4356,26.3541,26.4134,63779.0
2015-09-15 09:30:00,35.8,35.92,35.72,35.9,10335.0,26.5096,26.5985,26.4504,26.5837,10335.0
2015-09-15 10:00:00,35.92,36.01,35.85,35.93,17115.0,26.5985,26.6651,26.5466,26.6059,17115.0
2015-09-15 10:30:00,35.92,36.08,35.89,36.06,96868.0,26.5985,26.717,26.5763,26.7022,96868.0
2015-09-15 11:00:00,36.09,36.09,35.95,35.98,16287.0,26.7244,26.7244,26.6207,26.6429,16287.0
2015-09-15 11:30:00,35.98,35.99,35.9,35.91,11690.0,26.6429,26.6503,26.5837,26.5911,11690.0
2015-09-15 12:00:00,35.91,35.96,35.88,35.94,11452.0,26.5911,26.6281,26.5689,26.6133,11452.0
2015-09-15 12:30:00,35.93,35.94,35.85,35.87,3984.0,26.6059,26.6133,26.5466,26.5615,3984.0
2015-09-15 13:00:00,35.86,35.97,35.85,35.95,31014.0,26.5541,26.6355,26.5466,26.6207,31014.0
2015-09-15 13:30:00,35.95,36.02,35.91,35.93,13827.0,26.6207,26.6725,26.5911,26.6059,13827.0
2015-09-15 14:00:00,35.94,36.05,35.94,36.01,11580.0,26.6133,26.6947,26.6133,26.6651,11580.0
2015-09-15 14:30:00,36.02,36.16,36.02,36.16,20125.0,26.6725,26.7762,26.6725,26.7762,20125.0
2015-09-15 15:00:00,36.17,36.28,36.17,36.25,31873.0,26.7836,26.8651,26.7836,26.8428,31873.0
2015-09-15 15:30:00,36.25,36.25,36.1,36.16,52292.0,26.8428,26.8428,26.7318,26.7762,52292.0
2015-09-16 09:30:00,36.1,36.21,35.84,35.96,16781.0,26.7318,26.8132,26.5392,26.6281,16781.0
2015-09-16 10:00:00,35.91,36.05,35.81,35.95,19049.0,26.5911,26.6947,26.517,26.6207,19049.0
2015-09-16 10:30:00,35.95,35.96,35.8,35.89,18342.0,26.6207,26.6281,26.5096,26.5763,18342.0
2015-09-16 11:00:00,35.88,36.22,35.87,36.18,22445.0,26.5689,26.8206,26.5615,26.791,22445.0
2015-09-16 11:30:00,36.19,36.21,36.16,36.19,16371.0,26.7984,26.8132,26.7762,26.7984,16371.0
2015-09-16 12:00:00,36.2,36.31,36.2,36.3,13110.0,26.8058,26.8873,26.8058,26.8799,13110.0
2015-09-16 12:30:00,36.31,36.35,36.2,36.22,13456.0,26.8873,26.9169,26.8058,26.8206,13456.0
2015-09-16 13:00:00,36.2,36.2,36.13,36.15,12289.0,26.8058,26.8058,26.754,26.7688,12289.0
2015-09-16 13:30:00,36.14,36.27,36.14,36.27,9106.0,26.7614,26.8577,26.7614,26.8577,9106.0
2015-09-16 14:00:00,36.28,36.29,36.14,36.19,14766.0,26.8651,26.8725,26.7614,26.7984,14766.0
2015-09-16 14:30:00,36.2,36.28,36.16,36.27,16197.0,26.8058,26.8651,26.7762,26.8577,16197.0
2015-09-16 15:00:00,36.26,36.32,36.25,36.28,23330.0,26.8502,26.8947,26.8428,26.8651,23330.0
2015-09-16 15:30:00,36.31,36.41,36.31,36.33,98395.0,26.8873,26.9613,26.8873,26.9021,98395.0
2015-09-17 09:30:00,36.29,36.45,36.22,36.45,14274.0,26.8725,26.9909,26.8206,26.9909,14274.0
2015-09-17 10:00:00,36.43,36.62,36.42,36.42,17122.0,26.9761,27.1168,26.9687,26.9687,17122.0
2015-09-17 10:30:00,36.4,36.5,36.37,36.48,8817.0,26.9539,27.028,26.9317,27.0132,8817.0
2015-09-17 11:00:00,36.47,36.68,36.46,36.66,16647.0,27.0058,27.1613,26.9983,27.1464,16647.0
2015-09-17 11:30:00,36.67,36.69,36.43,36.44,23003.0,27.1539,27.1687,26.9761,26.9835,23003.0
2015-09-17 12:00:00,36.44,36.54,36.39,36.54,20136.0,26.9835,27.0576,26.9465,27.0576,20136.0
2015-09-17 12:30:00,36.53,36.69,36.5,36.63,30929.0,27.0502,27.1687,27.028,27.1242,30929.0
2015-09-17 13:00:00,36.62,36.81,36.6,36.75,15353.0,27.1168,27.2575,27.102,27.2131,15353.0
2015-09-17 13:30:00,36.76,36.79,36.47,36.58,19251.0,27.2205,27.2427,27.0058,27.0872,19251.0
2015-09-17 14:00:00,36.53,36.54,35.88,35.98,47586.0,27.0502,27.0576,26.5689,26.6429,47586.0
2015-09-17 14:30:00,36.01,36.24,35.77,36.09,57766.0,26.6651,26.8354,26.4874,26.7244,57766.0
2015-09-17 15:00:00,36.09,36.12,35.29,35.48,51121.0,26.7244,26.7466,26.132,26.2727,51121.0
2015-09-17 15:30:00,35.47,35.63,35.38,35.46,77574.0,26.2653,26.3837,26.1986,26.2579,77574.0
2015-09-18 09:30:00,34.89,35.06,34.49,34.49,167767.0,25.8358,25.9617,25.5396,25.5396,167767.0
2015-09-18 10:00:00,34.47,34.79,34.33,34.75,61242.0,25.5248,25.7617,25.4211,25.7321,61242.0
2015-09-18 10:30:00,34.73,34.73,34.41,34.56,31713.0,25.7173,25.7173,25.4803,25.5914,31713.0
2015-09-18 11:00:00,34.55,34.68,34.53,34.61,23204.0,25.584,25.6803,25.5692,25.6284,23204.0
2015-09-18 11:30:00,34.61,34.79,34.54,34.79,24092.0,25.6284,25.7617,25.5766,25.7617,24092.0
2015-09-18 12:00:00,34.79,34.83,34.53,34.6,24216.0,25.7617,25.7913,25.5692,25.621,24216.0
2015-09-18 12:30:00,34.6,34.62,34.48,34.52,9457.0,25.621,25.6358,25.5322,25.5618,9457.0
2015-09-18 13:00:00,34.51,34.59,34.48,34.52,9756.0,25.5544,25.6136,25.5322,25.5618,9756.0
2015-09-18 13:30:00,34.55,34.6,34.49,34.51,19447.0,25.584,25.621,25.5396,25.5544,19447.0
2015-09-18 14:00:00,34.49,34.74,34.47,34.72,22739.0,25.5396,25.7247,25.5248,25.7099,22739.0
2015-09-18 14:30:00,34.71,34.76,34.63,34.75,22821.0,25.7025,25.7395,25.6432,25.7321,22821.0
2015-09-18 15:00:00,34.74,34.76,34.52,34.6,28168.0,25.7247,25.7395,25.5618,25.621,28168.0
2015-09-18 15:30:00,34.62,34.7,34.51,34.7,159488.0,25.6358,25.6951,25.5544,25.6951,159488.0
2015-09-21 09:30:00,35.01,35.29,34.73,35.12,38025.0,25.9246,26.132,25.7173,26.0061,38025.0
2015-09-21 10:00:00,35.1,35.34,35.09,35.28,14942.0,25.9913,26.169,25.9839,26.1246,14942.0
2015-09-21 10:30:00,35.29,35.51,35.29,35.44,16412.0,26.132,26.2949,26.132,26.243,16412.0
2015-09-21 11:00:00,35.4,35.55,35.4,35.51,29413.0,26.2134,26.3245,26.2134,26.2949,29413.0
2015-09-21 11:30:00,35.51,35.51,35.32,35.4,34945.0,26.2949,26.2949,26.1542,26.2134,34945.0
2015-09-21 12:00:00,35.4,35.41,35.25,35.4,27041.0,26.2134,26.2208,26.1024,26.2134,27041.0
2015-09-21 12:30:00,35.4,35.41,35.26,35.27,27240.0,26.2134,26.2208,26.1098,26.1172,27240.0
2015-09-21 13:00:00,35.27,35.42,35.26,35.4,15520.0,26.1172,26.2282,26.1098,26.2134,15520.0
2015-09-21 13:30:00,35.4,35.43,35.34,35.35,17583.0,26.2134,26.2356,26.169,26.1764,17583.0
2015-09-21 14:00:00,35.33,35.38,35.13,35.13,18219.0,26.1616,26.1986,26.0135,26.0135,18219.0
2015-09-21 14:30:00,35.13,35.39,35.11,35.36,17597.0,26.0135,26.206,25.9987,26.1838,17597.0
2015-09-21 15:00:00,35.37,35.37,35.27,35.3,22325.0,26.1912,26.1912,26.1172,26.1394,22325.0
2015-09-21 15:30:00,35.31,35.35,35.19,35.34,73146.0,26.1468,26.1764,26.0579,26.169,73146.0
2015-09-22 09:30:00,34.81,35.12,34.75,35.09,33815.0,25.7765,26.0061,25.7321,25.9839,33815.0
2015-09-22 10:00:00,35.06,35.16,34.89,35.02,27980.0,25.9617,26.0357,25.8358,25.932,27980.0
2015-09-22 10:30:00,35.0,35.0,34.84,34.9,25377.0,25.9172,25.9172,25.7988,25.8432,25377.0
2015-09-22 11:00:00,34.89,34.89,34.72,34.72,18231.0,25.8358,25.8358,25.7099,25.7099,18231.0
2015-09-22 11:30:00,34.71,34.74,34.59,34.7,30316.0,25.7025,25.7247,25.6136,25.6951,30316.0
2015-09-22 12:00:00,34.67,34.83,34.63,34.76,16956.0,25.6729,25.7913,25.6432,25.7395,16956.0
2015-09-22 12:30:00,34.75,34.75,34.59,34.62,44680.0,25.7321,25.7321,25.6136,25.6358,44680.0
2015-09-22 13:00:00,34.6,34.67,34.55,34.56,15609.0,25.621,25.6729,25.584,25.5914,15609.0
2015-09-22 13:30:00,34.56,34.78,34.55,34.77,29606.0,25.5914,25.7543,25.584,25.7469,29606.0
2015-09-22 14:00:00,34.77,34.8,34.71,34.77,22496.0,25.7469,25.7691,25.7025,25.7469,22496.0
2015-09-22 14:30:00,34.75,34.82,34.67,34.76,20718.0,25.7321,25.7839,25.6729,25.7395,20718.0
2015-09-22 15:00:00,34.75,34.8,34.68,34.79,67763.0,25.7321,25.7691,25.6803,25.7617,67763.0
2015-09-22 15:30:00,34.81,35.0,34.8,34.97,90377.0,25.7765,25.9172,25.7691,25.895,90377.0
2015-09-23 09:30:00,35.06,35.27,34.96,35.21,17330.0,25.9617,26.1172,25.8876,26.0727,17330.0
2015-09-23 10:00:00,35.25,35.3,35.16,35.3,24388.0,26.1024,26.1394,26.0357,26.1394,24388.0
2015-09-23 10:30:00,35.29,35.34,35.19,35.27,44795.0,26.132,26.169,26.0579,26.1172,44795.0
2015-09-23 11:00:00,35.26,35.27,34.92,34.94,20827.0,26.1098,26.1172,25.858,25.8728,20827.0
2015-09-23 11:30:00,34.92,34.99,34.85,34.91,16537.0,25.858,25.9098,25.8062,25.8506,16537.0
2015-09-23 12:00:00,34.9,34.9,34.77,34.78,11712.0,25.8432,25.8432,25.7469,25.7543,11712.0
2015-09-23 12:30:00,34.78,34.83,34.75,34.79,22326.0,25.7543,25.7913,25.7321,25.7617,22326.0
2015-09-23 13:00:00,34.82,34.85,34.78,34.79,15904.0,25.7839,25.8062,25.7543,25.7617,15904.0
2015-09-23 13:30:00,34.78,34.98,34.78,34.96,17207.0,25.7543,25.9024,25.7543,25.8876,17207.0
2015-09-23 14:00:00,34.97,35.11,34.97,35.0,15195.0,25.895,25.9987,25.895,25.9172,15195.0
2015-09-23 14:30:00,35.0,35.03,34.85,34.89,18817.0,25.9172,25.9394,25.8062,25.8358,18817.0
2015-09-23 15:00:00,34.89,35.0,34.88,34.99,20294.0,25.8358,25.9172,25.8284,25.9098,20294.0
2015-09-23 15:30:00,35.0,35.09,34.97,34.99,66536.0,25.9172,25.9839,25.895,25.9098,66536.0
2015-09-24 09:30:00,34.63,34.84,34.53,34.76,31483.0,25.6432,25.7988,25.5692,25.7395,31483.0
2015-09-24 10:00:00,34.8,34.85,34.64,34.67,15239.0,25.7691,25.8062,25.6507,25.6729,15239.0
2015-09-24 10:30:00,34.71,34.83,34.64,34.81,34452.0,25.7025,25.7913,25.6507,25.7765,34452.0
2015-09-24 11:00:00,34.79,35.02,34.74,34.96,21116.0,25.7617,25.932,25.7247,25.8876,21116.0
2015-09-24 11:30:00,34.95,35.19,34.95,35.17,15571.0,25.8802,26.0579,25.8802,26.0431,15571.0
2015-09-24 12:00:00,35.16,35.21,35.13,35.19,7153.0,26.0357,26.0727,26.0135,26.0579,7153.0
2015-09-24 12:30:00,35.18,35.29,35.16,35.16,10840.0,26.0505,26.132,26.0357,26.0357,10840.0
2015-09-24 13:00:00,35.16,35.17,34.98,35.01,17631.0,26.0357,26.0431,25.9024,25.9246,17631.0
2015-09-24 13:30:00,35.01,35.13,35.0,35.09,9763.0,25.9246,26.0135,25.9172,25.9839,9763.0
2015-09-24 14:00:00,35.09,35.24,35.07,35.22,17846.0,25.9839,26.0949,25.9691,26.0801,17846.0
2015-09-24 14:30:00,35.22,35.42,35.15,35.26,46422.0,26.0801,26.2282,26.0283,26.1098,46422.0
2015-09-24 15:00:00,35.26,35.45,35.2,35.44,54523.0,26.1098,26.2505,26.0653,26.243,54523.0
2015-09-24 15:30:00,35.43,35.55,35.39,35.54,130116.0,26.2356,26.3245,26.206,26.3171,130116.0
2015-09-25 09:30:00,35.96,36.16,35.76,36.05,65900.0,26.6281,26.7762,26.48,26.6947,65900.0
2015-09-25 10:00:00,36.06,36.09,35.86,35.89,102912.0,26.7022,26.7244,26.5541,26.5763,102912.0
2015-09-25 10:30:00,35.89,36.06,35.77,36.06,59755.0,26.5763,26.7022,26.4874,26.7022,59755.0
2015-09-25 11:00:00,36.06,36.1,35.98,36.0,55554.0,26.7022,26.7318,26.6429,26.6577,55554.0
2015-09-25 11:30:00,36.0,36.02,35.79,35.84,73125.0,26.6577,26.6725,26.5022,26.5392,73125.0
2015-09-25 12:00:00,35.84,35.85,35.63,35.79,51945.0,26.5392,26.5466,26.3837,26.5022,51945.0
2015-09-25 12:30:00,35.77,35.86,35.76,35.83,50521.0,26.4874,26.5541,26.48,26.5318,50521.0
2015-09-25 13:00:00,35.84,35.93,35.79,35.8,44980.0,26.5392,26.6059,26.5022,26.5096,44980.0
2015-09-25 13:30:00,35.81,35.96,35.8,35.95,47447.0,26.517,26.6281,26.5096,26.6207,47447.0
2015-09-25 14:00:00,35.97,36.01,35.62,35.64,43839.0,26.6355,26.6651,26.3763,26.3911,43839.0
2015-09-25 14:30:00,35.63,35.72,35.47,35.64,40306.0,26.3837,26.4504,26.2653,26.3911,40306.0
2015-09-25 15:00:00,35.62,35.63,35.41,35.6,60013.0,26.3763,26.3837,26.2208,26.3615,60013.0
2015-09-25 15:30:00,35.58,35.64,35.5,35.51,111478.0,26.3467,26.3911,26.2875,26.2949,111478.0
2015-09-28 09:30:00,35.36,35.42,35.03,35.11,25505.0,26.1838,26.2282,25.9394,25.9987,25505.0
2015-09-28 10:00:00,35.12,35.2,35.07,35.17,22781.0,26.0061,26.0653,25.9691,26.0431,22781.0
2015-09-28 10:30:00,35.17,35.22,35.05,35.13,30318.0,26.0431,26.0801,25.9543,26.0135,30318.0
2015-09-28 11:00:00,35.12,35.2,35.07,35.08,10162.0,26.0061,26.0653,25.9691,25.9765,10162.0
2015-09-28 11:30:00,35.06,35.21,35.06,35.13,28917.0,25.9617,26.0727,25.9617,26.0135,28917.0
2015-09-28 12:00:00,35.12,35.15,35.0,35.11,14822.0,26.0061,26.0283,25.9172,25.9987,14822.0
2015-09-28 12:30:00,35.11,35.11,34.96,35.0,13052.0,25.9987,25.9987,25.8876,25.9172,13052.0
2015-09-28 13:00:00,35.0,35.08,34.95,34.96,21453.0,25.9172,25.9765,25.8802,25.8876,21453.0
2015-09-28 13:30:00,34.95,35.08,34.95,35.01,45040.0,25.8802,25.9765,25.8802,25.9246,45040.0
2015-09-28 14:00:00,35.01,35.01,34.85,34.89,43281.0,25.9246,25.9246,25.8062,25.8358,43281.0
2015-09-28 14:30:00,34.9,34.97,34.82,34.84,50249.0,25.8432,25.895,25.7839,25.7988,50249.0
2015-09-28 15:00:00,34.83,34.93,34.76,34.9,72789.0,25.7913,25.8654,25.7395,25.8432,72789.0
2015-09-28 15:30:00,34.91,35.07,34.91,34.96,147853.0,25.8506,25.9691,25.8506,25.8876,147853.0
2015-09-29 09:30:00,34.97,35.21,34.74,35.18,30373.0,25.895,26.0727,25.7247,26.0505,30373.0
2015-09-29 10:00:00,35.23,35.24,34.99,35.14,25641.0,26.0875,26.0949,25.9098,26.0209,25641.0
2015-09-29 10:30:00,35.18,35.21,35.08,35.18,21571.0,26.0505,26.0727,25.9765,26.0505,21571.0
2015-09-29 11:00:00,35.18,35.24,35.02,35.13,16809.0,26.0505,26.0949,25.932,26.0135,16809.0
2015-09-29 11:30:00,35.13,35.35,35.06,35.27,16235.0,26.0135,26.1764,25.9617,26.1172,16235.0
2015-09-29 12:00:00,35.27,35.27,35.09,35.23,15242.0,26.1172,26.1172,25.9839,26.0875,15242.0
2015-09-29 12:30:00,35.24,35.25,35.06,35.07,15746.0,26.0949,26.1024,25.9617,25.9691,15746.0
2015-09-29 13:00:00,35.07,35.27,35.07,35.18,20000.0,25.9691,26.1172,25.9691,26.0505,20000.0
2015-09-29 13:30:00,35.18,35.32,35.15,35.31,22134.0,26.0505,26.1542,26.0283,26.1468,22134.0
2015-09-29 14:00:00,35.3,35.3,35.11,35.27,29274.0,26.1394,26.1394,25.9987,26.1172,29274.0
2015-09-29 14:30:00,35.27,35.31,35.17,35.19,23949.0,26.1172,26.1468,26.0431,26.0579,23949.0
2015-09-29 15:00:00,35.18,35.22,35.08,35.1,32583.0,26.0505,26.0801,25.9765,25.9913,32583.0
2015-09-29 15:30:00,35.11,35.35,35.1,35.29,116202.0,25.9987,26.1764,25.9913,26.132,116202.0
2015-09-30 09:30:00,35.62,35.8,35.36,35.4,42672.0,26.3763,26.5096,26.1838,26.2134,42672.0
2015-09-30 10:00:00,35.41,35.6,35.41,35.59,19787.0,26.2208,26.3615,26.2208,26.3541,19787.0
2015-09-30 10:30:00,35.58,35.7,35.5,35.57,27072.0,26.3467,26.4356,26.2875,26.3393,27072.0
2015-09-30 11:00:00,35.57,35.6,35.49,35.59,26714.0,26.3393,26.3615,26.2801,26.3541,26714.0
2015-09-30 11:30:00,35.58,35.58,35.34,35.47,48857.0,26.3467,26.3467,26.169,26.2653,48857.0
2015-09-30 12:00:00,35.45,35.49,35.32,35.47,59404.0,26.2505,26.2801,26.1542,26.2653,59404.0
2015-09-30 12:30:00,35.44,35.51,35.36,35.38,55006.0,26.243,26.2949,26.1838,26.1986,55006.0
2015-09-30 13:00:00,35.4,35.52,35.38,35.43,23613.0,26.2134,26.3023,26.1986,26.2356,23613.0
2015-09-30 13:30:00,35.43,35.48,35.36,35.37,45623.0,26.2356,26.2727,26.1838,26.1912,45623.0
2015-09-30 14:00:00,35.37,35.4,35.35,35.38,18667.0,26.1912,26.2134,26.1764,26.1986,18667.0
2015-09-30 14:30:00,35.38,35.49,35.38,35.48,36220.0,26.1986,26.2801,26.1986,26.2727,36220.0
2015-09-30 15:00:00,35.48,35.53,35.42,35.53,48795.0,26.2727,26.3097,26.2282,26.3097,48795.0
2015-09-30 15:30:00,35.54,35.76,35.54,35.64,209485.0,26.3171,26.48,26.3171,26.3911,209485.0
2015-10-01 09:30:00,35.54,35.79,35.42,35.45,31403.0,26.3171,26.5022,26.2282,26.2505,31403.0
2015-10-01 10:00:00,35.43,35.72,35.36,35.68,44313.0,26.2356,26.4504,26.1838,26.4208,44313.0
2015-10-01 10:30:00,35.7,35.78,35.61,35.63,21804.0,26.4356,26.4948,26.3689,26.3837,21804.0
2015-10-01 11:00:00,35.62,35.64,35.49,35.49,30074.0,26.3763,26.3911,26.2801,26.2801,30074.0
2015-10-01 11:30:00,35.5,35.53,35.26,35.28,23774.0,26.2875,26.3097,26.1098,26.1246,23774.0
2015-10-01 12:00:00,35.27,35.29,35.17,35.28,13019.0,26.1172,26.132,26.0431,26.1246,13019.0
2015-10-01 12:30:00,35.28,35.34,35.23,35.28,16712.0,26.1246,26.169,26.0875,26.1246,16712.0
2015-10-01 13:00:00,35.28,35.28,35.1,35.19,29584.0,26.1246,26.1246,25.9913,26.0579,29584.0
2015-10-01 13:30:00,35.19,35.4,35.19,35.4,7055.0,26.0579,26.2134,26.0579,26.2134,7055.0
2015-10-01 14:00:00,35.36,35.53,35.36,35.48,16347.0,26.1838,26.3097,26.1838,26.2727,16347.0
2015-10-01 14:30:00,35.48,35.63,35.46,35.61,31056.0,26.2727,26.3837,26.2579,26.3689,31056.0
2015-10-01 15:00:00,35.61,35.67,35.5,35.51,20621.0,26.3689,26.4134,26.2875,26.2949,20621.0
2015-10-01 15:30:00,35.48,35.68,35.32,35.6,82584.0,26.2727,26.4208,26.1542,26.3615,82584.0
2015-10-02 09:30:00,34.63,34.79,34.24,34.52,82306.0,25.6432,25.7617,25.3545,25.5618,82306.0
2015-10-02 10:00:00,34.39,34.49,34.17,34.42,105514.0,25.4655,25.5396,25.3026,25.4877,105514.0
2015-10-02 10:30:00,34.39,34.49,34.22,34.4,78577.0,25.4655,25.5396,25.3396,25.4729,78577.0
2015-10-02 11:00:00,34.38,34.49,34.22,34.27,43567.0,25.4581,25.5396,25.3396,25.3767,43567.0
2015-10-02 11:30:00,34.28,34.46,34.26,34.45,37475.0,25.3841,25.5174,25.3693,25.51,37475.0
2015-10-02 12:00:00,34.45,34.67,34.42,34.53,47932.0,25.51,25.6729,25.4877,25.5692,47932.0
2015-10-02 12:30:00,34.54,34.76,34.54,34.7,57162.0,25.5766,25.7395,25.5766,25.6951,57162.0
2015-10-02 13:00:00,34.7,34.78,34.67,34.71,40062.0,25.6951,25.7543,25.6729,25.7025,40062.0
2015-10-02 13:30:00,34.71,34.75,34.54,34.68,40479.0,25.7025,25.7321,25.5766,25.6803,40479.0
2015-10-02 14:00:00,34.68,34.91,34.67,34.89,52578.0,25.6803,25.8506,25.6729,25.8358,52578.0
2015-10-02 14:30:00,34.9,34.94,34.74,34.76,39770.0,25.8432,25.8728,25.7247,25.7395,39770.0
2015-10-02 15:00:00,34.75,35.03,34.74,35.03,70167.0,25.7321,25.9394,25.7247,25.9394,70167.0
2015-10-02 15:30:00,35.05,35.32,35.05,35.3,124825.0,25.9543,26.1542,25.9543,26.1394,124825.0
2015-10-05 09:30:00,35.61,35.88,35.4,35.57,76840.0,26.3689,26.5689,26.2134,26.3393,76840.0
2015-10-05 10:00:00,35.57,36.0,35.49,35.99,97589.0,26.3393,26.6577,26.2801,26.6503,97589.0
2015-10-05 10:30:00,36.01,36.03,35.87,35.89,37002.0,26.6651,26.6799,26.5615,26.5763,37002.0
2015-10-05 11:00:00,35.92,36.21,35.91,36.15,27660.0,26.5985,26.8132,26.5911,26.7688,27660.0
2015-10-05 11:30:00,36.15,36.15,36.01,36.07,16862.0,26.7688,26.7688,26.6651,26.7096,16862.0
2015-10-05 12:00:00,36.05,36.26,36.05,36.12,36629.0,26.6947,26.8502,26.6947,26.7466,36629.0
2015-10-05 12:30:00,36.12,36.22,36.12,36.15,25377.0,26.7466,26.8206,26.7466,26.7688,25377.0
2015-10-05 13:00:00,36.15,36.28,36.14,36.23,21131.0,26.7688,26.8651,26.7614,26.828,21131.0
2015-10-05 13:30:00,36.23,36.34,36.17,36.33,34477.0,26.828,26.9095,26.7836,26.9021,34477.0
2015-10-05 14:00:00,36.34,36.44,36.32,36.44,48893.0,26.9095,26.9835,26.8947,26.9835,48893.0
2015-10-05 14:30:00,36.44,36.47,36.36,36.42,42392.0,26.9835,27.0058,26.9243,26.9687,42392.0
2015-10-05 15:00:00,36.41,36.45,36.33,36.42,79442.0,26.9613,26.9909,26.9021,26.9687,79442.0
2015-10-05 15:30:00,36.42,36.58,36.42,36.52,184277.0,26.9687,27.0872,26.9687,27.0428,184277.0
2015-10-06 09:30:00,36.24,36.43,36.11,36.35,51242.0,26.8354,26.9761,26.7392,26.9169,51242.0
2015-10-06 10:00:00,36.36,36.42,36.25,36.31,138762.0,26.9243,26.9687,26.8428,26.8873,138762.0
2015-10-06 10:30:00,36.32,36.68,36.32,36.62,117916.0,26.8947,27.1613,26.8947,27.1168,117916.0
2015-10-06 11:00:00,36.62,36.94,36.62,36.78,54043.0,27.1168,27.3538,27.1168,27.2353,54043.0
2015-10-06 11:30:00,36.8,36.8,36.53,36.58,35474.0,27.2501,27.2501,27.0502,27.0872,35474.0
2015-10-06 12:00:00,36.59,36.62,36.41,36.47,28008.0,27.0946,27.1168,26.9613,27.0058,28008.0
2015-10-06 12:30:00,36.45,36.6,36.36,36.59,66543.0,26.9909,27.102,26.9243,27.0946,66543.0
2015-10-06 13:00:00,36.6,36.7,36.55,36.62,74850.0,27.102,27.1761,27.065,27.1168,74850.0
2015-10-06 13:30:00,36.62,36.65,36.54,36.59,24639.0,27.1168,27.139,27.0576,27.0946,24639.0
2015-10-06 14:00:00,36.57,36.74,36.49,36.63,39605.0,27.0798,27.2057,27.0206,27.1242,39605.0
2015-10-06 14:30:00,36.64,36.68,36.57,36.62,54106.0,27.1316,27.1613,27.0798,27.1168,54106.0
2015-10-06 15:00:00,36.62,36.69,36.53,36.63,79672.0,27.1168,27.1687,27.0502,27.1242,79672.0
2015-10-06 15:30:00,36.63,36.68,36.54,36.56,165184.0,27.1242,27.1613,27.0576,27.0724,165184.0
2015-10-07 09:30:00,36.83,37.21,36.82,37.12,44056.0,27.2723,27.5537,27.2649,27.4871,44056.0
2015-10-07 10:00:00,37.11,37.2,37.08,37.13,22520.0,27.4797,27.5463,27.4575,27.4945,22520.0
2015-10-07 10:30:00,37.12,37.12,36.78,36.85,36469.0,27.4871,27.4871,27.2353,27.2871,36469.0
2015-10-07 11:00:00,36.84,36.87,36.48,36.68,50009.0,27.2797,27.3019,27.0132,27.1613,50009.0
2015-10-07 11:30:00,36.68,36.89,36.65,36.86,32674.0,27.1613,27.3168,27.139,27.2945,32674.0
2015-10-07 12:00:00,36.87,36.91,36.61,36.65,41995.0,27.3019,27.3316,27.1094,27.139,41995.0
2015-10-07 12:30:00,36.66,36.93,36.65,36.76,90961.0,27.1464,27.3464,27.139,27.2205,90961.0
2015-10-07 13:00:00,36.77,37.0,36.72,36.97,30006.0,27.2279,27.3982,27.1909,27.376,30006.0
2015-10-07 13:30:00,36.97,37.29,36.97,37.24,39025.0,27.376,27.613,27.376,27.5759,39025.0
2015-10-07 14:00:00,37.23,37.31,37.16,37.2,44920.0,27.5685,27.6278,27.5167,27.5463,44920.0
2015-10-07 14:30:00,37.2,37.38,37.18,37.23,67792.0,27.5463,27.6796,27.5315,27.5685,67792.0
2015-10-07 15:00:00,37.23,37.3,37.16,37.17,39589.0,27.5685,27.6204,27.5167,27.5241,39589.0
2015-10-07 15:30:00,37.16,37.37,37.16,37.37,136849.0,27.5167,27.6722,27.5167,27.6722,136849.0
2015-10-08 09:30:00,37.34,37.34,37.15,37.26,85176.0,27.65,27.65,27.5093,27.5907,85176.0
2015-10-08 10:00:00,37.28,37.35,37.21,37.32,50977.0,27.6056,27.6574,27.5537,27.6352,50977.0
2015-10-08 10:30:00,37.32,37.54,37.32,37.54,31420.0,27.6352,27.7981,27.6352,27.7981,31420.0
2015-10-08 11:00:00,37.54,37.83,37.38,37.83,71544.0,27.7981,28.0128,27.6796,28.0128,71544.0
2015-10-08 11:30:00,37.84,38.0,37.84,37.97,85123.0,28.0202,28.1387,28.0202,28.1165,85123.0
2015-10-08 12:00:00,37.95,37.98,37.82,37.9,201040.0,28.1017,28.1239,28.0054,28.0647,201040.0
2015-10-08 12:30:00,37.9,37.96,37.65,37.68,63735.0,28.0647,28.1091,27.8795,27.9017,63735.0
2015-10-08 13:00:00,37.68,37.9,37.65,37.89,84695.0,27.9017,28.0647,27.8795,28.0573,84695.0
2015-10-08 13:30:00,37.89,37.96,37.87,37.93,51279.0,28.0573,28.1091,28.0424,28.0869,51279.0
2015-10-08 14:00:00,37.95,37.99,37.54,37.69,116667.0,28.1017,28.1313,27.7981,27.9092,116667.0
2015-10-08 14:30:00,37.66,37.89,37.66,37.87,34876.0,27.8869,28.0573,27.8869,28.0424,34876.0
2015-10-08 15:00:00,37.86,37.89,37.71,37.73,52768.0,28.035,28.0573,27.924,27.9388,52768.0
2015-10-08 15:30:00,37.74,37.8,37.61,37.78,133516.0,27.9462,27.9906,27.8499,27.9758,133516.0
2015-10-09 09:30:00,37.85,38.08,37.76,37.88,58020.0,28.0276,28.1979,27.961,28.0498,58020.0
2015-10-09 10:00:00,37.9,37.92,37.66,37.67,294459.0,28.0647,28.0795,27.8869,27.8943,294459.0
2015-10-09 10:30:00,37.68,37.89,37.66,37.84,54048.0,27.9017,28.0573,27.8869,28.0202,54048.0
2015-10-09 11:00:00,37.83,37.92,37.8,37.92,46116.0,28.0128,28.0795,27.9906,28.0795,46116.0
2015-10-09 11:30:00,37.91,37.91,37.72,37.76,45289.0,28.0721,28.0721,27.9314,27.961,45289.0
2015-10-09 12:00:00,37.76,37.82,37.63,37.64,54835.0,27.961,28.0054,27.8647,27.8721,54835.0
2015-10-09 12:30:00,37.64,37.72,37.58,37.71,129091.0,27.8721,27.9314,27.8277,27.924,129091.0
2015-10-09 13:00:00,37.71,37.75,37.65,37.69,30971.0,27.924,27.9536,27.8795,27.9092,30971.0
2015-10-09 13:30:00,37.67,37.7,37.61,37.64,49799.0,27.8943,27.9166,27.8499,27.8721,49799.0
2015-10-09 14:00:00,37.65,37.66,37.47,37.5,22387.0,27.8795,27.8869,27.7462,27.7685,22387.0
2015-10-09 14:30:00,37.5,37.5,37.39,37.47,43552.0,27.7685,27.7685,27.687,27.7462,43552.0
2015-10-09 15:00:00,37.46,37.49,37.38,37.41,49494.0,27.7388,27.7611,27.6796,27.7018,49494.0
2015-10-09 15:30:00,37.41,37.6,37.41,37.59,123010.0,27.7018,27.8425,27.7018,27.8351,123010.0
2015-10-12 09:30:00,37.44,37.81,37.14,37.8,50435.0,27.724,27.998,27.5019,27.9906,50435.0
2015-10-12 10:00:00,37.8,37.84,37.52,37.63,37330.0,27.9906,28.0202,27.7833,27.8647,37330.0
2015-10-12 10:30:00,37.62,37.72,37.51,37.55,54706.0,27.8573,27.9314,27.7759,27.8055,54706.0
2015-10-12 11:00:00,37.53,37.77,37.53,37.74,18926.0,27.7907,27.9684,27.7907,27.9462,18926.0
2015-10-12 11:30:00,37.74,37.79,37.62,37.77,19233.0,27.9462,27.9832,27.8573,27.9684,19233.0
2015-10-12 12:00:00,37.75,37.75,37.68,37.7,13877.0,27.9536,27.9536,27.9017,27.9166,13877.0
2015-10-12 12:30:00,37.68,37.7,37.54,37.7,20212.0,27.9017,27.9166,27.7981,27.9166,20212.0
2015-10-12 13:00:00,37.7,37.72,37.6,37.69,20338.0,27.9166,27.9314,27.8425,27.9092,20338.0
2015-10-12 13:30:00,37.68,37.72,37.63,37.66,16216.0,27.9017,27.9314,27.8647,27.8869,16216.0
2015-10-12 14:00:00,37.66,37.75,37.64,37.7,39611.0,27.8869,27.9536,27.8721,27.9166,39611.0
2015-10-12 14:30:00,37.7,37.77,37.68,37.73,25971.0,27.9166,27.9684,27.9017,27.9388,25971.0
2015-10-12 15:00:00,37.73,37.75,37.65,37.71,28820.0,27.9388,27.9536,27.8795,27.924,28820.0
2015-10-12 15:30:00,37.71,37.81,37.69,37.77,102563.0,27.924,27.998,27.9092,27.9684,102563.0
2015-10-13 09:30:00,37.59,37.91,37.44,37.78,114126.0,27.8351,28.0721,27.724,27.9758,114126.0
2015-10-13 10:00:00,37.77,38.09,37.7,38.04,24621.0,27.9684,28.2053,27.9166,28.1683,24621.0
2015-10-13 10:30:00,38.06,38.1,37.84,37.91,21738.0,28.1831,28.2128,28.0202,28.0721,21738.0
2015-10-13 11:00:00,37.9,37.91,37.77,37.78,35708.0,28.0647,28.0721,27.9684,27.9758,35708.0
2015-10-13 11:30:00,37.76,37.81,37.69,37.71,30505.0,27.961,27.998,27.9092,27.924,30505.0
2015-10-13 12:00:00,37.7,37.71,37.56,37.59,22741.0,27.9166,27.924,27.8129,27.8351,22741.0
2015-10-13 12:30:00,37.59,37.62,37.44,37.46,36812.0,27.8351,27.8573,27.724,27.7388,36812.0
2015-10-13 13:00:00,37.45,37.5,37.37,37.4,39348.0,27.7314,27.7685,27.6722,27.6944,39348.0
2015-10-13 13:30:00,37.39,37.39,37.21,37.22,96263.0,27.687,27.687,27.5537,27.5611,96263.0
2015-10-13 14:00:00,37.22,37.26,37.17,37.18,158772.0,27.5611,27.5907,27.5241,27.5315,158772.0
2015-10-13 14:30:00,37.18,37.22,37.1,37.21,244322.0,27.5315,27.5611,27.4723,27.5537,244322.0
2015-10-13 15:00:00,37.22,37.23,37.0,37.02,378141.0,27.5611,27.5685,27.3982,27.413,378141.0
2015-10-13 15:30:00,37.02,37.09,36.9,37.08,297348.0,27.413,27.4649,27.3242,27.4575,297348.0
2015-10-14 09:30:00,37.06,37.06,36.4,36.98,48101.0,27.4426,27.4426,26.9539,27.3834,48101.0
2015-10-14 10:00:00,36.97,36.98,36.49,36.55,68484.0,27.376,27.3834,27.0206,27.065,68484.0
2015-10-14 10:30:00,36.54,36.56,36.23,36.3,54499.0,27.0576,27.0724,26.828,26.8799,54499.0
2015-10-14 11:00:00,36.3,36.4,36.2,36.23,38372.0,26.8799,26.9539,26.8058,26.828,38372.0
2015-10-14 11:30:00,36.22,36.38,36.21,36.34,32694.0,26.8206,26.9391,26.8132,26.9095,32694.0
2015-10-14 12:00:00,36.35,36.37,36.22,36.24,40020.0,26.9169,26.9317,26.8206,26.8354,40020.0
2015-10-14 12:30:00,36.24,36.45,36.2,36.4,36907.0,26.8354,26.9909,26.8058,26.9539,36907.0
2015-10-14 13:00:00,36.4,36.43,36.14,36.16,58216.0,26.9539,26.9761,26.7614,26.7762,58216.0
2015-10-14 13:30:00,36.15,36.2,36.05,36.12,64743.0,26.7688,26.8058,26.6947,26.7466,64743.0
2015-10-14 14:00:00,36.13,36.21,35.96,35.96,48725.0,26.754,26.8132,26.6281,26.6281,48725.0
2015-10-14 14:30:00,35.95,35.95,35.65,35.79,78799.0,26.6207,26.6207,26.3985,26.5022,78799.0
2015-10-14 15:00:00,35.78,35.85,35.64,35.84,82385.0,26.4948,26.5466,26.3911,26.5392,82385.0
2015-10-14 15:30:00,35.84,35.9,35.64,35.72,302162.0,26.5392,26.5837,26.3911,26.4504,302162.0
2015-10-15 09:30:00,35.8,36.27,34.8,35.37,258119.0,26.5096,26.8577,25.7691,26.1912,258119.0
2015-10-15 10:00:00,35.36,35.5,35.05,35.24,182923.0,26.1838,26.2875,25.9543,26.0949,182923.0
2015-10-15 10:30:00,35.24,35.47,35.04,35.3,133748.0,26.0949,26.2653,25.9468,26.1394,133748.0
2015-10-15 11:00:00,35.31,35.4,35.06,35.12,71882.0,26.1468,26.2134,25.9617,26.0061,71882.0
2015-10-15 11:30:00,35.11,35.13,34.81,34.88,81903.0,25.9987,26.0135,25.7765,25.8284,81903.0
2015-10-15 12:00:00,34.9,34.9,34.76,34.82,106622.0,25.8432,25.8432,25.7395,25.7839,106622.0
2015-10-15 12:30:00,34.84,35.06,34.83,34.88,67631.0,25.7988,25.9617,25.7913,25.8284,67631.0
2015-10-15 13:00:00,34.87,34.93,34.69,34.87,83102.0,25.821,25.8654,25.6877,25.821,83102.0
2015-10-15 13:30:00,34.88,35.13,34.78,35.05,121883.0,25.8284,26.0135,25.7543,25.9543,121883.0
2015-10-15 14:00:00,35.04,35.08,34.78,35.03,80154.0,25.9468,25.9765,25.7543,25.9394,80154.0
2015-10-15 14:30:00,35.04,35.1,34.86,34.92,142960.0,25.9468,25.9913,25.8136,25.858,142960.0
2015-10-15 15:00:00,34.92,35.16,34.92,35.03,191059.0,25.858,26.0357,25.858,25.9394,191059.0
2015-10-15 15:30:00,35.02,35.35,34.93,35.35,373142.0,25.932,26.1764,25.8654,26.1764,373142.0
2015-10-16 09:30:00,35.37,35.4,34.82,34.94,120145.0,26.1912,26.2134,25.7839,25.8728,120145.0
2015-10-16 10:00:00,34.96,35.11,34.88,35.03,107216.0,25.8876,25.9987,25.8284,25.9394,107216.0
2015-10-16 10:30:00,35.03,35.25,34.97,35.25,64630.0,25.9394,26.1024,25.895,26.1024,64630.0
2015-10-16 11:00:00,35.24,35.27,35.06,35.19,79616.0,26.0949,26.1172,25.9617,26.0579,79616.0
2015-10-16 11:30:00,35.2,35.4,35.17,35.4,33342.0,26.0653,26.2134,26.0431,26.2134,33342.0
2015-10-16 12:00:00,35.41,35.43,35.18,35.22,36973.0,26.2208,26.2356,26.0505,26.0801,36973.0
2015-10-16 12:30:00,35.22,35.28,34.96,35.04,147623.0,26.0801,26.1246,25.8876,25.9468,147623.0
2015-10-16 13:00:00,35.03,35.06,34.94,35.03,87710.0,25.9394,25.9617,25.8728,25.9394,87710.0
2015-10-16 13:30:00,35.04,35.07,34.84,34.85,102614.0,25.9468,25.9691,25.7988,25.8062,102614.0
2015-10-16 14:00:00,34.86,34.97,34.79,34.95,30154.0,25.8136,25.895,25.7617,25.8802,30154.0
2015-10-16 14:30:00,34.95,35.21,34.94,35.16,75871.0,25.8802,26.0727,25.8728,26.0357,75871.0
2015-10-16 15:00:00,35.16,35.24,35.13,35.17,36254.0,26.0357,26.0949,26.0135,26.0431,36254.0
2015-10-16 15:30:00,35.18,35.29,35.14,35.17,159127.0,26.0505,26.132,26.0209,26.0431,159127.0
2015-10-19 09:30:00,34.94,35.35,34.91,35.24,39824.0,25.8728,26.1764,25.8506,26.0949,39824.0
2015-10-19 10:00:00,35.23,35.31,35.14,35.23,19056.0,26.0875,26.1468,26.0209,26.0875,19056.0
2015-10-19 10:30:00,35.24,35.37,35.21,35.37,15209.0,26.0949,26.1912,26.0727,26.1912,15209.0
2015-10-19 11:00:00,35.38,35.44,35.27,35.37,19144.0,26.1986,26.243,26.1172,26.1912,19144.0
2015-10-19 11:30:00,35.41,35.52,35.38,35.39,32329.0,26.2208,26.3023,26.1986,26.206,32329.0
2015-10-19 12:00:00,35.39,35.42,35.2,35.26,14689.0,26.206,26.2282,26.0653,26.1098,14689.0
2015-10-19 12:30:00,35.25,35.45,35.24,35.42,49820.0,26.1024,26.2505,26.0949,26.2282,49820.0
2015-10-19 13:00:00,35.43,35.48,35.41,35.45,75556.0,26.2356,26.2727,26.2208,26.2505,75556.0
2015-10-19 13:30:00,35.46,35.54,35.4,35.52,48003.0,26.2579,26.3171,26.2134,26.3023,48003.0
2015-10-19 14:00:00,35.53,35.53,35.42,35.46,49024.0,26.3097,26.3097,26.2282,26.2579,49024.0
2015-10-19 14:30:00,35.46,35.53,35.45,35.48,59833.0,26.2579,26.3097,26.2505,26.2727,59833.0
2015-10-19 15:00:00,35.48,35.53,35.46,35.47,44114.0,26.2727,26.3097,26.2579,26.2653,44114.0
2015-10-19 15:30:00,35.48,35.58,35.47,35.55,97795.0,26.2727,26.3467,26.2653,26.3245,97795.0
2015-10-20 09:30:00,35.63,35.86,35.63,35.83,34430.0,26.3837,26.5541,26.3837,26.5318,34430.0
2015-10-20 10:00:00,35.84,35.9,35.73,35.8,74924.0,26.5392,26.5837,26.4578,26.5096,74924.0
2015-10-20 10:30:00,35.81,36.07,35.74,36.05,67103.0,26.517,26.7096,26.4652,26.6947,67103.0
2015-10-20 11:00:00,36.04,36.15,36.0,36.13,72109.0,26.6873,26.7688,26.6577,26.754,72109.0
2015-10-20 11:30:00,36.12,36.16,36.04,36.15,64495.0,26.7466,26.7762,26.6873,26.7688,64495.0
2015-10-20 12:00:00,36.11,36.12,36.0,36.03,23953.0,26.7392,26.7466,26.6577,26.6799,23953.0
2015-10-20 12:30:00,36.03,36.06,35.97,36.05,35698.0,26.6799,26.7022,26.6355,26.6947,35698.0
2015-10-20 13:00:00,36.05,36.13,36.03,36.04,20795.0,26.6947,26.754,26.6799,26.6873,20795.0
2015-10-20 13:30:00,36.04,36.08,36.01,36.07,19421.0,26.6873,26.717,26.6651,26.7096,19421.0
2015-10-20 14:00:00,36.07,36.08,36.01,36.03,28535.0,26.7096,26.717,26.6651,26.6799,28535.0
2015-10-20 14:30:00,36.04,36.15,36.02,36.13,27644.0,26.6873,26.7688,26.6725,26.754,27644.0
2015-10-20 15:00:00,36.13,36.15,36.07,36.12,39739.0,26.754,26.7688,26.7096,26.7466,39739.0
2015-10-20 15:30:00,36.12,36.16,36.1,36.11,91273.0,26.7466,26.7762,26.7318,26.7392,91273.0
2015-10-21 09:30:00,36.34,36.5,36.18,36.18,39607.0,26.9095,27.028,26.791,26.791,39607.0
2015-10-21 10:00:00,36.15,36.25,36.09,36.11,27434.0,26.7688,26.8428,26.7244,26.7392,27434.0
2015-10-21 10:30:00,36.08,36.14,36.01,36.13,24957.0,26.717,26.7614,26.6651,26.754,24957.0
2015-10-21 11:00:00,36.14,36.19,36.08,36.11,17027.0,26.7614,26.7984,26.717,26.7392,17027.0
2015-10-21 11:30:00,36.12,36.18,36.1,36.12,18461.0,26.7466,26.791,26.7318,26.7466,18461.0
2015-10-21 12:00:00,36.13,36.27,36.13,36.22,20218.0,26.754,26.8577,26.754,26.8206,20218.0
2015-10-21 12:30:00,36.21,36.21,36.14,36.14,15318.0,26.8132,26.8132,26.7614,26.7614,15318.0
2015-10-21 13:00:00,36.12,36.12,35.86,35.86,23225.0,26.7466,26.7466,26.5541,26.5541,23225.0
2015-10-21 13:30:00,35.85,35.9,35.75,35.77,37270.0,26.5466,26.5837,26.4726,26.4874,37270.0
2015-10-21 14:00:00,35.76,35.76,35.66,35.73,53520.0,26.48,26.48,26.406,26.4578,53520.0
2015-10-21 14:30:00,35.73,35.88,35.73,35.77,27374.0,26.4578,26.5689,26.4578,26.4874,27374.0
2015-10-21 15:00:00,35.78,35.79,35.56,35.64,45868.0,26.4948,26.5022,26.3319,26.3911,45868.0
2015-10-21 15:30:00,35.62,35.65,35.43,35.47,125403.0,26.3763,26.3985,26.2356,26.2653,125403.0
2015-10-22 09:30:00,35.76,36.13,35.67,35.95,73288.0,26.48,26.754,26.4134,26.6207,73288.0
2015-10-22 10:00:00,35.97,36.11,35.93,35.98,54066.0,26.6355,26.7392,26.6059,26.6429,54066.0
2015-10-22 10:30:00,35.95,36.34,35.93,36.34,35089.0,26.6207,26.9095,26.6059,26.9095,35089.0
2015-10-22 11:00:00,36.35,36.44,36.26,36.42,26062.0,26.9169,26.9835,26.8502,26.9687,26062.0
2015-10-22 11:30:00,36.44,36.52,36.28,36.28,30934.0,26.9835,27.0428,26.8651,26.8651,30934.0
2015-10-22 12:00:00,36.28,36.4,36.26,36.36,14474.0,26.8651,26.9539,26.8502,26.9243,14474.0
2015-10-22 12:30:00,36.35,36.36,36.23,36.25,9372.0,26.9169,26.9243,26.828,26.8428,9372.0
2015-10-22 13:00:00,36.23,36.32,36.19,36.2,7858.0,26.828,26.8947,26.7984,26.8058,7858.0
2015-10-22 13:30:00,36.21,36.21,36.04,36.08,24969.0,26.8132,26.8132,26.6873,26.717,24969.0
2015-10-22 14:00:00,36.06,36.07,35.9,35.91,19047.0,26.7022,26.7096,26.5837,26.5911,19047.0
2015-10-22 14:30:00,35.91,36.02,35.88,35.97,42046.0,26.5911,26.6725,26.5689,26.6355,42046.0
2015-10-22 15:00:00,35.97,36.05,35.88,36.04,42506.0,26.6355,26.6947,26.5689,26.6873,42506.0
2015-10-22 15:30:00,36.05,36.11,35.87,35.99,98544.0,26.6947,26.7392,26.5615,26.6503,98544.0
2015-10-23 09:30:00,36.39,36.67,36.13,36.65,43504.0,26.9465,27.1539,26.754,27.139,43504.0
2015-10-23 10:00:00,36.68,36.71,36.54,36.55,17571.0,27.1613,27.1835,27.0576,27.065,17571.0
2015-10-23 10:30:00,36.51,36.66,36.49,36.64,22576.0,27.0354,27.1464,27.0206,27.1316,22576.0
2015-10-23 11:00:00,36.64,36.72,36.53,36.53,19677.0,27.1316,27.1909,27.0502,27.0502,19677.0
2015-10-23 11:30:00,36.55,36.56,36.4,36.46,12848.0,27.065,27.0724,26.9539,26.9983,12848.0
2015-10-23 12:00:00,36.46,36.7,36.42,36.68,11336.0,26.9983,27.1761,26.9687,27.1613,11336.0
2015-10-23 12:30:00,36.69,36.72,36.57,36.62,21496.0,27.1687,27.1909,27.0798,27.1168,21496.0
2015-10-23 13:00:00,36.62,36.69,36.6,36.68,55753.0,27.1168,27.1687,27.102,27.1613,55753.0
2015-10-23 13:30:00,36.68,36.81,36.6,36.78,30078.0,27.1613,27.2575,27.102,27.2353,30078.0
2015-10-23 14:00:00,36.78,36.87,36.71,36.83,20449.0,27.2353,27.3019,27.1835,27.2723,20449.0
2015-10-23 14:30:00,36.84,37.03,36.81,36.95,39896.0,27.2797,27.4204,27.2575,27.3612,39896.0
2015-10-23 15:00:00,36.95,37.04,36.94,37.01,41926.0,27.3612,27.4278,27.3538,27.4056,41926.0
2015-10-23 15:30:00,37.03,37.15,37.01,37.14,95743.0,27.4204,27.5093,27.4056,27.5019,95743.0
2015-10-26 09:30:00,37.01,37.17,36.8,36.81,85140.0,27.4056,27.5241,27.2501,27.2575,85140.0
2015-10-26 10:00:00,36.75,36.84,36.56,36.84,32421.0,27.2131,27.2797,27.0724,27.2797,32421.0
2015-10-26 10:30:00,36.84,36.84,36.54,36.66,25948.0,27.2797,27.2797,27.0576,27.1464,25948.0
2015-10-26 11:00:00,36.7,37.01,36.69,36.97,29753.0,27.1761,27.4056,27.1687,27.376,29753.0
2015-10-26 11:30:00,36.99,37.14,36.99,37.09,17773.0,27.3908,27.5019,27.3908,27.4649,17773.0
2015-10-26 12:00:00,37.08,37.12,36.96,37.07,17769.0,27.4575,27.4871,27.3686,27.45,17769.0
2015-10-26 12:30:00,37.08,37.15,37.02,37.08,20100.0,27.4575,27.5093,27.413,27.4575,20100.0
2015-10-26 13:00:00,37.06,37.08,36.99,37.05,14627.0,27.4426,27.4575,27.3908,27.4352,14627.0
2015-10-26 13:30:00,37.06,37.19,37.04,37.16,40419.0,27.4426,27.5389,27.4278,27.5167,40419.0
2015-10-26 14:00:00,37.15,37.23,36.99,37.01,24803.0,27.5093,27.5685,27.3908,27.4056,24803.0
2015-10-26 14:30:00,37.01,37.04,36.92,36.98,29910.0,27.4056,27.4278,27.339,27.3834,29910.0
2015-10-26 15:00:00,36.99,37.01,36.87,36.9,34917.0,27.3908,27.4056,27.3019,27.3242,34917.0
2015-10-26 15:30:00,36.91,37.16,36.9,37.06,121596.0,27.3316,27.5167,27.3242,27.4426,121596.0
2015-10-27 09:30:00,36.84,37.36,36.65,37.29,94635.0,27.2797,27.6648,27.139,27.613,94635.0
2015-10-27 10:00:00,37.31,37.31,36.88,37.01,61323.0,27.6278,27.6278,27.3094,27.4056,61323.0
2015-10-27 10:30:00,37.01,37.23,36.96,37.14,30353.0,27.4056,27.5685,27.3686,27.5019,30353.0
2015-10-27 11:00:00,37.13,37.3,37.09,37.14,26041.0,27.4945,27.6204,27.4649,27.5019,26041.0
2015-10-27 11:30:00,37.13,37.2,37.06,37.11,16886.0,27.4945,27.5463,27.4426,27.4797,16886.0
2015-10-27 12:00:00,37.12,37.18,37.03,37.13,22361.0,27.4871,27.5315,27.4204,27.4945,22361.0
2015-10-27 12:30:00,37.12,37.2,36.9,36.91,34544.0,27.4871,27.5463,27.3242,27.3316,34544.0
2015-10-27 13:00:00,36.91,36.94,36.79,36.87,85235.0,27.3316,27.3538,27.2427,27.3019,85235.0
2015-10-27 13:30:00,36.86,36.86,36.69,36.72,31219.0,27.2945,27.2945,27.1687,27.1909,31219.0
2015-10-27 14:00:00,36.72,36.78,36.58,36.63,44604.0,27.1909,27.2353,27.0872,27.1242,44604.0
2015-10-27 14:30:00,36.64,36.66,36.51,36.6,48887.0,27.1316,27.1464,27.0354,27.102,48887.0
2015-10-27 15:00:00,36.59,36.78,36.59,36.76,24312.0,27.0946,27.2353,27.0946,27.2205,24312.0
2015-10-27 15:30:00,36.76,36.86,36.61,36.83,116438.0,27.2205,27.2945,27.1094,27.2723,116438.0
2015-10-28 09:30:00,36.84,37.51,36.51,37.46,35608.0,27.2797,27.7759,27.0354,27.7388,35608.0
2015-10-28 10:00:00,37.47,37.63,37.39,37.52,48594.0,27.7462,27.8647,27.687,27.7833,48594.0
2015-10-28 10:30:00,37.5,37.8,37.47,37.8,34609.0,27.7685,27.9906,27.7462,27.9906,34609.0
2015-10-28 11:00:00,37.8,37.94,37.73,37.92,34811.0,27.9906,28.0943,27.9388,28.0795,34811.0
2015-10-28 11:30:00,37.9,37.9,37.71,37.77,27915.0,28.0647,28.0647,27.924,27.9684,27915.0
2015-10-28 12:00:00,37.76,37.97,37.75,37.97,56305.0,27.961,28.1165,27.9536,28.1165,56305.0
2015-10-28 12:30:00,37.96,37.99,37.63,37.63,47122.0,28.1091,28.1313,27.8647,27.8647,47122.0
2015-10-28 13:00:00,37.61,37.71,37.57,37.57,21202.0,27.8499,27.924,27.8203,27.8203,21202.0
2015-10-28 13:30:00,37.56,37.62,37.5,37.56,22947.0,27.8129,27.8573,27.7685,27.8129,22947.0
2015-10-28 14:00:00,37.57,38.0,37.56,37.84,46413.0,27.8203,28.1387,27.8129,28.0202,46413.0
2015-10-28 14:30:00,37.84,38.13,37.69,38.04,51965.0,28.0202,28.235,27.9092,28.1683,51965.0
2015-10-28 15:00:00,38.05,38.31,38.05,38.23,66934.0,28.1757,28.3683,28.1757,28.309,66934.0
2015-10-28 15:30:00,38.23,38.49,38.18,38.49,167669.0,28.309,28.5015,28.272,28.5015,167669.0
2015-10-29 09:30:00,38.17,38.74,37.99,38.44,34606.0,28.2646,28.6867,28.1313,28.4645,34606.0
2015-10-29 10:00:00,38.34,38.36,38.11,38.16,60887.0,28.3905,28.4053,28.2202,28.2572,60887.0
2015-10-29 10:30:00,38.17,38.37,38.07,38.32,49179.0,28.2646,28.4127,28.1905,28.3757,49179.0
2015-10-29 11:00:00,38.29,38.48,38.18,38.39,66887.0,28.3534,28.4941,28.272,28.4275,66887.0
2015-10-29 11:30:00,38.39,38.69,38.39,38.67,47178.0,28.4275,28.6496,28.4275,28.6348,47178.0
2015-10-29 12:00:00,38.66,38.76,38.59,38.68,36471.0,28.6274,28.7015,28.5756,28.6422,36471.0
2015-10-29 12:30:00,38.68,38.69,38.42,38.43,12630.0,28.6422,28.6496,28.4497,28.4571,12630.0
2015-10-29 13:00:00,38.43,38.62,38.41,38.5,47108.0,28.4571,28.5978,28.4423,28.509,47108.0
2015-10-29 13:30:00,38.49,38.53,38.31,38.33,12485.0,28.5015,28.5312,28.3683,28.3831,12485.0
2015-10-29 14:00:00,38.31,38.44,38.31,38.41,13729.0,28.3683,28.4645,28.3683,28.4423,13729.0
2015-10-29 14:30:00,38.4,38.4,38.22,38.26,27661.0,28.4349,28.4349,28.3016,28.3312,27661.0
2015-10-29 15:00:00,38.25,38.29,38.07,38.07,29887.0,28.3238,28.3534,28.1905,28.1905,29887.0
2015-10-29 15:30:00,38.08,38.2,38.04,38.13,100664.0,28.1979,28.2868,28.1683,28.235,100664.0
2015-10-30 09:30:00,37.94,38.18,37.32,38.0,49991.0,28.0943,28.272,27.6352,28.1387,49991.0
2015-10-30 10:00:00,38.0,38.06,37.76,37.89,46060.0,28.1387,28.1831,27.961,28.0573,46060.0
2015-10-30 10:30:00,37.88,38.1,37.86,38.06,38129.0,28.0498,28.2128,28.035,28.1831,38129.0
2015-10-30 11:00:00,38.06,38.11,37.88,37.89,29852.0,28.1831,28.2202,28.0498,28.0573,29852.0
2015-10-30 11:30:00,37.91,37.91,37.66,37.66,46126.0,28.0721,28.0721,27.8869,27.8869,46126.0
2015-10-30 12:00:00,37.64,37.68,37.52,37.55,27756.0,27.8721,27.9017,27.7833,27.8055,27756.0
2015-10-30 12:30:00,37.54,37.63,37.47,37.57,35015.0,27.7981,27.8647,27.7462,27.8203,35015.0
2015-10-30 13:00:00,37.57,37.63,37.5,37.52,24099.0,27.8203,27.8647,27.7685,27.7833,24099.0
2015-10-30 13:30:00,37.52,37.58,37.47,37.48,24233.0,27.7833,27.8277,27.7462,27.7536,24233.0
2015-10-30 14:00:00,37.49,37.49,37.14,37.17,32906.0,27.7611,27.7611,27.5019,27.5241,32906.0
2015-10-30 14:30:00,37.16,37.16,36.95,36.95,34630.0,27.5167,27.5167,27.3612,27.3612,34630.0
2015-10-30 15:00:00,36.94,37.06,36.89,36.96,53150.0,27.3538,27.4426,27.3168,27.3686,53150.0
2015-10-30 15:30:00,36.96,37.12,36.95,37.08,155568.0,27.3686,27.4871,27.3612,27.4575,155568.0
2015-11-02 09:30:00,37.32,37.58,37.05,37.51,42476.0,27.6352,27.8277,27.4352,27.7759,42476.0
2015-11-02 10:00:00,37.51,37.72,37.4,37.54,78307.0,27.7759,27.9314,27.6944,27.7981,78307.0
2015-11-02 10:30:00,37.54,37.58,37.38,37.45,27265.0,27.7981,27.8277,27.6796,27.7314,27265.0
2015-11-02 11:00:00,37.46,37.62,37.42,37.6,44752.0,27.7388,27.8573,27.7092,27.8425,44752.0
2015-11-02 11:30:00,37.61,37.64,37.44,37.49,29309.0,27.8499,27.8721,27.724,27.7611,29309.0
2015-11-02 12:00:00,37.49,37.65,37.47,37.65,16243.0,27.7611,27.8795,27.7462,27.8795,16243.0
2015-11-02 12:30:00,37.65,37.78,37.6,37.74,16366.0,27.8795,27.9758,27.8425,27.9462,16366.0
2015-11-02 13:00:00,37.75,37.77,37.6,37.66,47715.0,27.9536,27.9684,27.8425,27.8869,47715.0
2015-11-02 13:30:00,37.66,37.67,37.56,37.64,32024.0,27.8869,27.8943,27.8129,27.8721,32024.0
2015-11-02 14:00:00,37.65,37.79,37.65,37.72,48313.0,27.8795,27.9832,27.8795,27.9314,48313.0
2015-11-02 14:30:00,37.71,37.88,37.71,37.87,56164.0,27.924,28.0498,27.924,28.0424,56164.0
2015-11-02 15:00:00,37.87,37.96,37.81,37.96,38443.0,28.0424,28.1091,27.998,28.1091,38443.0
2015-11-02 15:30:00,37.96,37.98,37.85,37.93,171684.0,28.1091,28.1239,28.0276,28.0869,171684.0
2015-11-03 09:30:00,37.8,38.03,37.66,37.78,33195.0,27.9906,28.1609,27.8869,27.9758,33195.0
2015-11-03 10:00:00,37.79,37.89,37.75,37.78,50776.0,27.9832,28.0573,27.9536,27.9758,50776.0
2015-11-03 10:30:00,37.77,37.85,37.7,37.7,45372.0,27.9684,28.0276,27.9166,27.9166,45372.0
2015-11-03 11:00:00,37.7,37.8,37.63,37.8,28776.0,27.9166,27.9906,27.8647,27.9906,28776.0
2015-11-03 11:30:00,37.81,38.09,37.8,38.01,45009.0,27.998,28.2053,27.9906,28.1461,45009.0
2015-11-03 12:00:00,38.01,38.01,37.85,37.95,33567.0,28.1461,28.1461,28.0276,28.1017,33567.0
2015-11-03 12:30:00,37.95,38.11,37.92,38.04,17619.0,28.1017,28.2202,28.0795,28.1683,17619.0
2015-11-03 13:00:00,38.03,38.08,37.92,37.97,33328.0,28.1609,28.1979,28.0795,28.1165,33328.0
2015-11-03 13:30:00,37.97,38.18,37.91,38.16,26503.0,28.1165,28.272,28.0721,28.2572,26503.0
2015-11-03 14:00:00,38.15,38.26,38.13,38.23,40293.0,28.2498,28.3312,28.235,28.309,40293.0
2015-11-03 14:30:00,38.23,38.28,37.95,38.01,53863.0,28.309,28.346,28.1017,28.1461,53863.0
2015-11-03 15:00:00,38.01,38.02,37.9,37.95,65099.0,28.1461,28.1535,28.0647,28.1017,65099.0
2015-11-03 15:30:00,37.95,38.0,37.85,37.87,121572.0,28.1017,28.1387,28.0276,28.0424,121572.0
2015-11-04 09:30:00,38.01,38.02,37.56,37.76,85241.0,28.1461,28.1535,27.8129,27.961,85241.0
2015-11-04 10:00:00,37.72,37.99,37.7,37.7,36470.0,27.9314,28.1313,27.9166,27.9166,36470.0
2015-11-04 10:30:00,37.68,37.91,37.66,37.81,74029.0,27.9017,28.0721,27.8869,27.998,74029.0
2015-11-04 11:00:00,37.81,37.83,37.67,37.76,30595.0,27.998,28.0128,27.8943,27.961,30595.0
2015-11-04 11:30:00,37.76,37.85,37.68,37.81,42387.0,27.961,28.0276,27.9017,27.998,42387.0
2015-11-04 12:00:00,37.82,37.89,37.78,37.84,29450.0,28.0054,28.0573,27.9758,28.0202,29450.0
2015-11-04 12:30:00,37.85,37.91,37.8,37.91,23596.0,28.0276,28.0721,27.9906,28.0721,23596.0
2015-11-04 13:00:00,37.9,37.91,37.78,37.9,26188.0,28.0647,28.0721,27.9758,28.0647,26188.0
2015-11-04 13:30:00,37.9,37.91,37.78,37.9,20862.0,28.0647,28.0721,27.9758,28.0647,20862.0
2015-11-04 14:00:00,37.91,38.02,37.87,38.02,46948.0,28.0721,28.1535,28.0424,28.1535,46948.0
2015-11-04 14:30:00,38.02,38.09,38.0,38.01,30377.0,28.1535,28.2053,28.1387,28.1461,30377.0
2015-11-04 15:00:00,38.02,38.02,37.86,37.88,38287.0,28.1535,28.1535,28.035,28.0498,38287.0
2015-11-04 15:30:00,37.87,37.92,37.79,37.9,145689.0,28.0424,28.0795,27.9832,28.0647,145689.0
2015-11-05 09:30:00,38.01,38.2,37.84,38.2,76505.0,28.1461,28.2868,28.0202,28.2868,76505.0
2015-11-05 10:00:00,38.19,38.45,38.15,38.16,18440.0,28.2794,28.4719,28.2498,28.2572,18440.0
2015-11-05 10:30:00,38.13,38.24,38.06,38.15,26584.0,28.235,28.3164,28.1831,28.2498,26584.0
2015-11-05 11:00:00,38.15,38.36,38.13,38.32,23473.0,28.2498,28.4053,28.235,28.3757,23473.0
2015-11-05 11:30:00,38.32,38.45,38.25,38.43,13142.0,28.3757,28.4719,28.3238,28.4571,13142.0
2015-11-05 12:00:00,38.42,38.5,38.33,38.5,20307.0,28.4497,28.509,28.3831,28.509,20307.0
2015-11-05 12:30:00,38.5,38.61,38.45,38.45,22335.0,28.509,28.5904,28.4719,28.4719,22335.0
2015-11-05 13:00:00,38.44,38.58,38.42,38.54,21672.0,28.4645,28.5682,28.4497,28.5386,21672.0
2015-11-05 13:30:00,38.55,38.84,38.55,38.79,25142.0,28.546,28.7607,28.546,28.7237,25142.0
2015-11-05 14:00:00,38.8,38.82,38.6,38.63,21704.0,28.7311,28.7459,28.583,28.6052,21704.0
2015-11-05 14:30:00,38.62,38.7,38.57,38.62,41801.0,28.5978,28.6571,28.5608,28.5978,41801.0
2015-11-05 15:00:00,38.62,38.83,38.58,38.83,50779.0,28.5978,28.7533,28.5682,28.7533,50779.0
2015-11-05 15:30:00,38.83,38.83,38.55,38.57,144261.0,28.7533,28.7533,28.546,28.5608,144261.0
2015-11-06 09:30:00,39.21,40.01,39.21,39.29,81667.0,29.2038,29.7997,29.2038,29.2634,81667.0
2015-11-06 10:00:00,39.29,39.42,39.06,39.21,33209.0,29.2634,29.3602,29.0921,29.2038,33209.0
2015-11-06 10:30:00,39.2,39.45,39.17,39.27,25751.0,29.1964,29.3826,29.174,29.2485,25751.0
2015-11-06 11:00:00,39.25,39.29,38.96,39.0,50784.0,29.2336,29.2634,29.0176,29.0474,50784.0
2015-11-06 11:30:00,39.02,39.29,39.0,39.23,40638.0,29.0623,29.2634,29.0474,29.2187,40638.0
2015-11-06 12:00:00,39.23,39.32,39.14,39.2,49948.0,29.2187,29.2857,29.1517,29.1964,49948.0
2015-11-06 12:30:00,39.19,39.35,39.17,39.25,34494.0,29.1889,29.3081,29.174,29.2336,34494.0
2015-11-06 13:00:00,39.25,39.28,39.2,39.22,75441.0,29.2336,29.2559,29.1964,29.2113,75441.0
2015-11-06 13:30:00,39.23,39.47,39.22,39.4,86650.0,29.2187,29.3975,29.2113,29.3453,86650.0
2015-11-06 14:00:00,39.4,39.57,39.39,39.54,77715.0,29.3453,29.4719,29.3379,29.4496,77715.0
2015-11-06 14:30:00,39.54,39.54,39.34,39.46,33019.0,29.4496,29.4496,29.3006,29.39,33019.0
2015-11-06 15:00:00,39.45,39.55,39.44,39.44,49729.0,29.3826,29.457,29.3751,29.3751,49729.0
2015-11-06 15:30:00,39.43,39.51,39.36,39.49,102377.0,29.3677,29.4272,29.3155,29.4124,102377.0
2015-11-09 09:30:00,39.65,39.7,39.3,39.39,45393.0,29.5315,29.5688,29.2708,29.3379,45393.0
2015-11-09 10:00:00,39.38,39.5,39.22,39.24,69534.0,29.3304,29.4198,29.2113,29.2262,69534.0
2015-11-09 10:30:00,39.19,39.36,39.15,39.35,36672.0,29.1889,29.3155,29.1591,29.3081,36672.0
2015-11-09 11:00:00,39.34,39.52,39.25,39.44,64311.0,29.3006,29.4347,29.2336,29.3751,64311.0
2015-11-09 11:30:00,39.49,39.54,39.34,39.36,32285.0,29.4124,29.4496,29.3006,29.3155,32285.0
2015-11-09 12:00:00,39.32,39.36,39.17,39.27,46428.0,29.2857,29.3155,29.174,29.2485,46428.0
2015-11-09 12:30:00,39.25,39.41,39.17,39.38,18967.0,29.2336,29.3528,29.174,29.3304,18967.0
2015-11-09 13:00:00,39.4,39.41,39.22,39.22,29036.0,29.3453,29.3528,29.2113,29.2113,29036.0
2015-11-09 13:30:00,39.21,39.23,39.0,39.03,38671.0,29.2038,29.2187,29.0474,29.0697,38671.0
2015-11-09 14:00:00,39.02,39.13,38.97,39.0,36682.0,29.0623,29.1442,29.0251,29.0474,36682.0
2015-11-09 14:30:00,39.0,39.14,38.97,39.09,52068.0,29.0474,29.1517,29.0251,29.1144,52068.0
2015-11-09 15:00:00,39.09,39.21,39.03,39.18,53553.0,29.1144,29.2038,29.0697,29.1815,53553.0
2015-11-09 15:30:00,39.2,39.45,39.2,39.36,125071.0,29.1964,29.3826,29.1964,29.3155,125071.0
2015-11-10 09:30:00,39.23,39.7,39.11,39.17,76384.0,29.2187,29.5688,29.1293,29.174,76384.0
2015-11-10 10:00:00,39.15,39.22,38.93,39.0,148681.0,29.1591,29.2113,28.9953,29.0474,148681.0
2015-11-10 10:30:00,39.01,39.31,38.96,39.31,66920.0,29.0548,29.2783,29.0176,29.2783,66920.0
2015-11-10 11:00:00,39.31,39.56,39.28,39.42,48082.0,29.2783,29.4645,29.2559,29.3602,48082.0
2015-11-10 11:30:00,39.41,39.49,39.28,39.48,43158.0,29.3528,29.4124,29.2559,29.4049,43158.0
2015-11-10 12:00:00,39.47,39.68,39.47,39.56,38522.0,29.3975,29.5539,29.3975,29.4645,38522.0
2015-11-10 12:30:00,39.53,39.54,39.44,39.46,28557.0,29.4421,29.4496,29.3751,29.39,28557.0
2015-11-10 13:00:00,39.44,39.54,39.39,39.52,28041.0,29.3751,29.4496,29.3379,29.4347,28041.0
2015-11-10 13:30:00,39.51,39.71,39.5,39.69,33399.0,29.4272,29.5762,29.4198,29.5613,33399.0
2015-11-10 14:00:00,39.69,39.69,39.38,39.42,42540.0,29.5613,29.5613,29.3304,29.3602,42540.0
2015-11-10 14:30:00,39.42,39.54,39.41,39.41,27767.0,29.3602,29.4496,29.3528,29.3528,27767.0
2015-11-10 15:00:00,39.4,39.47,39.34,39.35,46012.0,29.3453,29.3975,29.3006,29.3081,46012.0
2015-11-10 15:30:00,39.34,39.42,39.25,39.33,211952.0,29.3006,29.3602,29.2336,29.2932,211952.0
2015-11-11 09:30:00,39.64,39.75,39.25,39.36,20394.0,29.5241,29.606,29.2336,29.3155,20394.0
2015-11-11 10:00:00,39.41,39.41,39.16,39.22,20601.0,29.3528,29.3528,29.1666,29.2113,20601.0
2015-11-11 10:30:00,39.24,39.41,39.22,39.37,47346.0,29.2262,29.3528,29.2113,29.323,47346.0
2015-11-11 11:00:00,39.38,39.48,39.31,39.48,25949.0,29.3304,29.4049,29.2783,29.4049,25949.0
2015-11-11 11:30:00,39.47,39.56,39.47,39.52,27485.0,29.3975,29.4645,29.3975,29.4347,27485.0
2015-11-11 12:00:00,39.52,39.53,39.42,39.42,7793.0,29.4347,29.4421,29.3602,29.3602,7793.0
2015-11-11 12:30:00,39.44,39.44,39.34,39.35,10497.0,29.3751,29.3751,29.3006,29.3081,10497.0
2015-11-11 13:00:00,39.34,39.35,39.0,39.0,14507.0,29.3006,29.3081,29.0474,29.0474,14507.0
2015-11-11 13:30:00,39.03,39.05,38.94,38.99,14227.0,29.0697,29.0846,29.0027,29.0399,14227.0
2015-11-11 14:00:00,38.95,39.03,38.9,39.03,25017.0,29.0102,29.0697,28.9729,29.0697,25017.0
2015-11-11 14:30:00,39.03,39.04,38.95,38.95,17847.0,29.0697,29.0772,29.0102,29.0102,17847.0
2015-11-11 15:00:00,38.95,39.0,38.9,38.95,13708.0,29.0102,29.0474,28.9729,29.0102,13708.0
2015-11-11 15:30:00,38.97,39.0,38.91,38.93,49682.0,29.0251,29.0474,28.9804,28.9953,49682.0
2015-11-12 09:30:00,38.59,38.7,38.03,38.06,48910.0,28.742,28.824,28.3249,28.3473,48910.0
2015-11-12 10:00:00,38.07,38.37,37.95,38.32,34058.0,28.3547,28.5782,28.2654,28.5409,34058.0
2015-11-12 10:30:00,38.31,38.31,38.13,38.28,18305.0,28.5335,28.5335,28.3994,28.5111,18305.0
2015-11-12 11:00:00,38.33,38.36,38.24,38.31,15355.0,28.5484,28.5707,28.4813,28.5335,15355.0
2015-11-12 11:30:00,38.28,38.28,38.1,38.22,15500.0,28.5111,28.5111,28.3771,28.4664,15500.0
2015-11-12 12:00:00,38.2,38.26,38.01,38.09,19518.0,28.4516,28.4962,28.31,28.3696,19518.0
2015-11-12 12:30:00,38.1,38.1,38.0,38.07,19235.0,28.3771,28.3771,28.3026,28.3547,19235.0
2015-11-12 13:00:00,38.08,38.12,38.02,38.06,19439.0,28.3622,28.392,28.3175,28.3473,19439.0
2015-11-12 13:30:00,38.06,38.09,37.98,38.04,18932.0,28.3473,28.3696,28.2877,28.3324,18932.0
2015-11-12 14:00:00,38.05,38.05,37.83,37.96,21699.0,28.3398,28.3398,28.176,28.2728,21699.0
2015-11-12 14:30:00,37.97,37.98,37.77,37.84,20607.0,28.2802,28.2877,28.1313,28.1834,20607.0
2015-11-12 15:00:00,37.85,38.0,37.83,37.97,25854.0,28.1909,28.3026,28.176,28.2802,25854.0
2015-11-12 15:30:00,37.96,37.97,37.8,37.86,103703.0,28.2728,28.2802,28.1536,28.1983,103703.0
2015-11-13 09:30:00,37.65,37.86,37.38,37.53,49551.0,28.0419,28.1983,27.8408,27.9525,49551.0
2015-11-13 10:00:00,37.5,37.56,37.19,37.34,66687.0,27.9302,27.9749,27.6993,27.811,66687.0
2015-11-13 10:30:00,37.35,37.57,37.29,37.56,28254.0,27.8185,27.9823,27.7738,27.9749,28254.0
2015-11-13 11:00:00,37.57,37.7,37.37,37.69,60472.0,27.9823,28.0792,27.8334,28.0717,60472.0
2015-11-13 11:30:00,37.67,37.84,37.62,37.82,21512.0,28.0568,28.1834,28.0196,28.1685,21512.0
2015-11-13 12:00:00,37.79,37.97,37.77,37.83,25447.0,28.1462,28.2802,28.1313,28.176,25447.0
2015-11-13 12:30:00,37.83,37.85,37.59,37.65,21723.0,28.176,28.1909,27.9972,28.0419,21723.0
2015-11-13 13:00:00,37.65,37.65,37.53,37.53,18512.0,28.0419,28.0419,27.9525,27.9525,18512.0
2015-11-13 13:30:00,37.55,37.59,37.34,37.34,69789.0,27.9674,27.9972,27.811,27.811,69789.0
2015-11-13 14:00:00,37.32,37.34,37.12,37.14,37082.0,27.7961,27.811,27.6472,27.6621,37082.0
2015-11-13 14:30:00,37.15,37.27,37.14,37.16,39995.0,27.6695,27.7589,27.6621,27.677,39995.0
2015-11-13 15:00:00,37.17,37.25,37.16,37.25,38722.0,27.6844,27.744,27.677,27.744,38722.0
2015-11-13 15:30:00,37.24,37.35,37.2,37.29,126990.0,27.7365,27.8185,27.7067,27.7738,126990.0
2015-11-16 09:30:00,37.19,37.57,37.14,37.51,51785.0,27.6993,27.9823,27.6621,27.9376,51785.0
2015-11-16 10:00:00,37.5,37.53,37.11,37.17,42835.0,27.9302,27.9525,27.6397,27.6844,42835.0
2015-11-16 10:30:00,37.19,37.3,37.17,37.23,35617.0,27.6993,27.7812,27.6844,27.7291,35617.0
2015-11-16 11:00:00,37.23,37.34,37.19,37.19,22812.0,27.7291,27.811,27.6993,27.6993,22812.0
2015-11-16 11:30:00,37.22,37.37,37.21,37.3,12228.0,27.7216,27.8334,27.7142,27.7812,12228.0
2015-11-16 12:00:00,37.3,37.43,37.3,37.43,16900.0,27.7812,27.8781,27.7812,27.8781,16900.0
2015-11-16 12:30:00,37.45,37.51,37.39,37.41,14770.0,27.8929,27.9376,27.8483,27.8632,14770.0
2015-11-16 13:00:00,37.39,37.5,37.39,37.5,23051.0,27.8483,27.9302,27.8483,27.9302,23051.0
2015-11-16 13:30:00,37.5,37.59,37.46,37.58,10721.0,27.9302,27.9972,27.9004,27.9898,10721.0
2015-11-16 14:00:00,37.6,37.67,37.57,37.62,16365.0,28.0047,28.0568,27.9823,28.0196,16365.0
2015-11-16 14:30:00,37.61,37.66,37.52,37.57,22376.0,28.0121,28.0494,27.9451,27.9823,22376.0
2015-11-16 15:00:00,37.58,37.86,37.58,37.84,32503.0,27.9898,28.1983,27.9898,28.1834,32503.0
2015-11-16 15:30:00,37.83,37.95,37.81,37.92,72080.0,28.176,28.2654,28.1611,28.243,72080.0
2015-11-17 09:30:00,38.33,38.72,37.97,38.17,41251.0,28.5484,28.8389,28.2802,28.4292,41251.0
2015-11-17 10:00:00,38.14,38.27,38.06,38.22,41479.0,28.4069,28.5037,28.3473,28.4664,41479.0
2015-11-17 10:30:00,38.19,38.58,38.19,38.47,84291.0,28.4441,28.7346,28.4441,28.6527,84291.0
2015-11-17 11:00:00,38.45,38.79,38.3,38.73,48622.0,28.6378,28.891,28.526,28.8463,48622.0
2015-11-17 11:30:00,38.74,38.88,38.66,38.88,59234.0,28.8537,28.958,28.7942,28.958,59234.0
2015-11-17 12:00:00,38.88,38.96,38.79,38.83,29169.0,28.958,29.0176,28.891,28.9208,29169.0
2015-11-17 12:30:00,38.84,38.88,38.77,38.81,37036.0,28.9282,28.958,28.8761,28.9059,37036.0
2015-11-17 13:00:00,38.8,38.82,38.57,38.59,32404.0,28.8984,28.9133,28.7271,28.742,32404.0
2015-11-17 13:30:00,38.59,38.79,38.55,38.71,28750.0,28.742,28.891,28.7122,28.8314,28750.0
2015-11-17 14:00:00,38.72,38.83,38.62,38.62,29536.0,28.8389,28.9208,28.7644,28.7644,29536.0
2015-11-17 14:30:00,38.62,38.69,38.48,38.69,41863.0,28.7644,28.8165,28.6601,28.8165,41863.0
2015-11-17 15:00:00,38.62,38.66,38.5,38.6,59969.0,28.7644,28.7942,28.675,28.7495,59969.0
2015-11-17 15:30:00,38.59,38.76,38.57,38.66,164267.0,28.742,28.8686,28.7271,28.7942,164267.0
2015-11-18 09:30:00,38.75,38.86,38.4,38.46,47709.0,28.8612,28.9431,28.6005,28.6452,47709.0
2015-11-18 10:00:00,38.48,38.78,38.38,38.49,65780.0,28.6601,28.8835,28.5856,28.6675,65780.0
2015-11-18 10:30:00,38.47,38.59,38.34,38.59,46163.0,28.6527,28.742,28.5558,28.742,46163.0
2015-11-18 11:00:00,38.56,38.77,38.51,38.74,24422.0,28.7197,28.8761,28.6824,28.8537,24422.0
2015-11-18 11:30:00,38.76,38.85,38.71,38.75,30880.0,28.8686,28.9357,28.8314,28.8612,30880.0
2015-11-18 12:00:00,38.74,38.84,38.67,38.82,75964.0,28.8537,28.9282,28.8016,28.9133,75964.0
2015-11-18 12:30:00,38.85,39.01,38.78,38.98,49359.0,28.9357,29.0548,28.8835,29.0325,49359.0
2015-11-18 13:00:00,38.98,39.04,38.92,38.97,23850.0,29.0325,29.0772,28.9878,29.0251,23850.0
2015-11-18 13:30:00,38.92,38.96,38.84,38.86,15456.0,28.9878,29.0176,28.9282,28.9431,15456.0
2015-11-18 14:00:00,38.89,39.0,38.72,38.77,52306.0,28.9655,29.0474,28.8389,28.8761,52306.0
2015-11-18 14:30:00,38.77,38.94,38.71,38.91,17436.0,28.8761,29.0027,28.8314,28.9804,17436.0
2015-11-18 15:00:00,38.92,39.07,38.92,39.0,24163.0,28.9878,29.0995,28.9878,29.0474,24163.0
2015-11-18 15:30:00,39.0,39.1,38.96,39.08,70607.0,29.0474,29.1219,29.0176,29.107,70607.0
2015-11-19 09:30:00,39.07,39.25,38.96,38.96,81547.0,29.0995,29.2336,29.0176,29.0176,81547.0
2015-11-19 10:00:00,38.95,38.99,38.65,38.66,16152.0,29.0102,29.0399,28.7867,28.7942,16152.0
2015-11-19 10:30:00,38.66,38.78,38.52,38.77,34976.0,28.7942,28.8835,28.6899,28.8761,34976.0
2015-11-19 11:00:00,38.79,39.0,38.76,38.97,34162.0,28.891,29.0474,28.8686,29.0251,34162.0
2015-11-19 11:30:00,38.93,38.93,38.61,38.65,18370.0,28.9953,28.9953,28.7569,28.7867,18370.0
2015-11-19 12:00:00,38.65,38.81,38.63,38.69,25187.0,28.7867,28.9059,28.7718,28.8165,25187.0
2015-11-19 12:30:00,38.69,38.79,38.68,38.72,36283.0,28.8165,28.891,28.8091,28.8389,36283.0
2015-11-19 13:00:00,38.73,38.8,38.7,38.76,95722.0,28.8463,28.8984,28.824,28.8686,95722.0
2015-11-19 13:30:00,38.75,38.78,38.62,38.64,25343.0,28.8612,28.8835,28.7644,28.7793,25343.0
2015-11-19 14:00:00,38.65,38.69,38.57,38.61,30516.0,28.7867,28.8165,28.7271,28.7569,30516.0
2015-11-19 14:30:00,38.61,38.77,38.6,38.74,38927.0,28.7569,28.8761,28.7495,28.8537,38927.0
2015-11-19 15:00:00,38.74,38.75,38.66,38.71,47248.0,28.8537,28.8612,28.7942,28.8314,47248.0
2015-11-19 15:30:00,38.72,38.83,38.68,38.77,119858.0,28.8389,28.9208,28.8091,28.8761,119858.0
2015-11-20 09:30:00,39.12,39.12,38.78,38.85,98819.0,29.1368,29.1368,28.8835,28.9357,98819.0
2015-11-20 10:00:00,38.85,39.06,38.79,38.88,48578.0,28.9357,29.0921,28.891,28.958,48578.0
2015-11-20 10:30:00,38.88,39.02,38.81,38.86,72830.0,28.958,29.0623,28.9059,28.9431,72830.0
2015-11-20 11:00:00,38.87,38.95,38.84,38.88,41306.0,28.9506,29.0102,28.9282,28.958,41306.0
2015-11-20 11:30:00,38.86,38.9,38.84,38.86,22966.0,28.9431,28.9729,28.9282,28.9431,22966.0
2015-11-20 12:00:00,38.85,38.87,38.7,38.72,15951.0,28.9357,28.9506,28.824,28.8389,15951.0
2015-11-20 12:30:00,38.7,38.79,38.68,38.78,26353.0,28.824,28.891,28.8091,28.8835,26353.0
2015-11-20 13:00:00,38.77,38.83,38.59,38.66,62351.0,28.8761,28.9208,28.742,28.7942,62351.0
2015-11-20 13:30:00,38.66,38.69,38.56,38.67,53397.0,28.7942,28.8165,28.7197,28.8016,53397.0
2015-11-20 14:00:00,38.7,38.79,38.65,38.72,72271.0,28.824,28.891,28.7867,28.8389,72271.0
2015-11-20 14:30:00,38.7,38.75,38.56,38.56,18893.0,28.824,28.8612,28.7197,28.7197,18893.0
2015-11-20 15:00:00,38.57,38.7,38.55,38.7,17835.0,28.7271,28.824,28.7122,28.824,17835.0
2015-11-20 15:30:00,38.7,38.79,38.68,38.7,155296.0,28.824,28.891,28.8091,28.824,155296.0
2015-11-23 09:30:00,38.62,38.87,38.62,38.73,23350.0,28.7644,28.9506,28.7644,28.8463,23350.0
2015-11-23 10:00:00,38.72,39.09,38.66,38.96,27163.0,28.8389,29.1144,28.7942,29.0176,27163.0
2015-11-23 10:30:00,39.0,39.03,38.82,38.99,36045.0,29.0474,29.0697,28.9133,29.0399,36045.0
2015-11-23 11:00:00,38.98,39.05,38.85,38.9,105123.0,29.0325,29.0846,28.9357,28.9729,105123.0
2015-11-23 11:30:00,38.89,38.93,38.82,38.85,17266.0,28.9655,28.9953,28.9133,28.9357,17266.0
2015-11-23 12:00:00,38.86,38.91,38.83,38.91,23756.0,28.9431,28.9804,28.9208,28.9804,23756.0
2015-11-23 12:30:00,38.91,38.96,38.86,38.89,19894.0,28.9804,29.0176,28.9431,28.9655,19894.0
2015-11-23 13:00:00,38.89,38.91,38.82,38.83,9681.0,28.9655,28.9804,28.9133,28.9208,9681.0
2015-11-23 13:30:00,38.82,38.83,38.72,38.73,20141.0,28.9133,28.9208,28.8389,28.8463,20141.0
2015-11-23 14:00:00,38.73,38.75,38.58,38.65,30579.0,28.8463,28.8612,28.7346,28.7867,30579.0
2015-11-23 14:30:00,38.64,38.71,38.58,38.71,13148.0,28.7793,28.8314,28.7346,28.8314,13148.0
2015-11-23 15:00:00,38.71,38.77,38.68,38.73,20392.0,28.8314,28.8761,28.8091,28.8463,20392.0
2015-11-23 15:30:00,38.76,38.82,38.68,38.69,57642.0,28.8686,28.9133,28.8091,28.8165,57642.0
2015-11-24 09:30:00,39.06,39.39,38.72,38.87,321699.0,29.0921,29.3379,28.8389,28.9506,321699.0
2015-11-24 10:00:00,38.84,39.0,38.83,38.89,62001.0,28.9282,29.0474,28.9208,28.9655,62001.0
2015-11-24 10:30:00,38.87,38.98,38.76,38.8,49812.0,28.9506,29.0325,28.8686,28.8984,49812.0
2015-11-24 11:00:00,38.78,39.02,38.76,38.98,140278.0,28.8835,29.0623,28.8686,29.0325,140278.0
2015-11-24 11:30:00,38.98,39.07,38.9,39.02,214845.0,29.0325,29.0995,28.9729,29.0623,214845.0
2015-11-24 12:00:00,39.05,39.17,39.04,39.15,78111.0,29.0846,29.174,29.0772,29.1591,78111.0
2015-11-24 12:30:00,39.15,39.18,39.09,39.16,35995.0,29.1591,29.1815,29.1144,29.1666,35995.0
2015-11-24 13:00:00,39.17,39.44,39.17,39.34,167502.0,29.174,29.3751,29.174,29.3006,167502.0
2015-11-24 13:30:00,39.37,39.54,39.34,39.4,88674.0,29.323,29.4496,29.3006,29.3453,88674.0
2015-11-24 14:00:00,39.44,39.63,39.43,39.55,50591.0,29.3751,29.5166,29.3677,29.457,50591.0
2015-11-24 14:30:00,39.55,39.74,39.52,39.72,99757.0,29.457,29.5986,29.4347,29.5837,99757.0
2015-11-24 15:00:00,39.72,39.76,39.63,39.74,99595.0,29.5837,29.6134,29.5166,29.5986,99595.0
2015-11-24 15:30:00,39.76,39.79,39.71,39.73,128162.0,29.6134,29.6358,29.5762,29.5911,128162.0
2015-11-25 09:30:00,39.85,40.0,39.58,39.79,63106.0,29.6805,29.7922,29.4794,29.6358,63106.0
2015-11-25 10:00:00,39.78,39.99,39.72,39.9,38090.0,29.6283,29.7848,29.5837,29.7177,38090.0
2015-11-25 10:30:00,39.93,40.05,39.89,39.97,42527.0,29.7401,29.8294,29.7103,29.7699,42527.0
2015-11-25 11:00:00,39.98,40.02,39.81,39.97,39197.0,29.7773,29.8071,29.6507,29.7699,39197.0
2015-11-25 11:30:00,39.98,40.02,39.88,39.91,25837.0,29.7773,29.8071,29.7028,29.7252,25837.0
2015-11-25 12:00:00,39.94,40.16,39.94,40.07,28784.0,29.7475,29.9114,29.7475,29.8443,28784.0
2015-11-25 12:30:00,40.08,40.1,39.94,40.02,19721.0,29.8518,29.8667,29.7475,29.8071,19721.0
2015-11-25 13:00:00,40.02,40.09,39.96,40.08,12139.0,29.8071,29.8592,29.7624,29.8518,12139.0
2015-11-25 13:30:00,40.08,40.1,39.88,39.91,29710.0,29.8518,29.8667,29.7028,29.7252,29710.0
2015-11-25 14:00:00,39.92,40.0,39.8,39.91,22310.0,29.7326,29.7922,29.6432,29.7252,22310.0
2015-11-25 14:30:00,39.91,40.05,39.91,40.04,17975.0,29.7252,29.8294,29.7252,29.822,17975.0
2015-11-25 15:00:00,40.05,40.09,39.96,40.03,27610.0,29.8294,29.8592,29.7624,29.8145,27610.0
2015-11-25 15:30:00,40.05,40.11,39.99,40.03,83194.0,29.8294,29.8741,29.7848,29.8145,83194.0
2015-11-27 09:30:00,40.0,40.16,39.66,39.67,36734.0,29.7922,29.9114,29.539,29.5464,36734.0
2015-11-27 10:00:00,39.75,39.83,39.59,39.77,31176.0,29.606,29.6656,29.4868,29.6209,31176.0
2015-11-27 10:30:00,39.82,39.92,39.75,39.88,17706.0,29.6581,29.7326,29.606,29.7028,17706.0
2015-11-27 11:00:00,39.89,40.03,39.81,39.95,22171.0,29.7103,29.8145,29.6507,29.755,22171.0
2015-11-27 11:30:00,39.96,40.01,39.5,39.59,24939.0,29.7624,29.7997,29.4198,29.4868,24939.0
2015-11-27 12:00:00,39.59,39.8,39.57,39.77,14456.0,29.4868,29.6432,29.4719,29.6209,14456.0
2015-11-27 12:30:00,39.8,40.02,39.8,39.94,43858.0,29.6432,29.8071,29.6432,29.7475,43858.0
2015-11-30 09:30:00,40.12,40.26,39.87,40.05,52608.0,29.8816,29.9859,29.6954,29.8294,52608.0
2015-11-30 10:00:00,40.02,40.36,40.0,40.33,50452.0,29.8071,30.0603,29.7922,30.038,50452.0
2015-11-30 10:30:00,40.33,40.46,40.26,40.36,52111.0,30.038,30.1348,29.9859,30.0603,52111.0
2015-11-30 11:00:00,40.39,40.39,40.14,40.14,33605.0,30.0827,30.0827,29.8965,29.8965,33605.0
2015-11-30 11:30:00,40.14,40.32,40.12,40.27,23293.0,29.8965,30.0305,29.8816,29.9933,23293.0
2015-11-30 12:00:00,40.26,40.32,40.22,40.28,24313.0,29.9859,30.0305,29.9561,30.0007,24313.0
2015-11-30 12:30:00,40.28,40.28,40.07,40.09,36575.0,30.0007,30.0007,29.8443,29.8592,36575.0
2015-11-30 13:00:00,40.09,40.37,40.09,40.33,17926.0,29.8592,30.0678,29.8592,30.038,17926.0
2015-11-30 13:30:00,40.33,40.38,40.3,40.35,20550.0,30.038,30.0752,30.0156,30.0529,20550.0
2015-11-30 14:00:00,40.34,40.39,40.28,40.29,25296.0,30.0454,30.0827,30.0007,30.0082,25296.0
2015-11-30 14:30:00,40.28,40.37,40.23,40.23,27750.0,30.0007,30.0678,29.9635,29.9635,27750.0
2015-11-30 15:00:00,40.22,40.27,40.2,40.25,30608.0,29.9561,29.9933,29.9412,29.9784,30608.0
2015-11-30 15:30:00,40.26,40.36,40.19,40.19,165205.0,29.9859,30.0603,29.9337,29.9337,165205.0
2015-12-01 09:30:00,40.51,40.72,39.77,40.55,57554.0,30.1721,30.3285,29.6209,30.2018,57554.0
2015-12-01 10:00:00,40.57,40.57,40.09,40.26,58688.0,30.2167,30.2167,29.8592,29.9859,58688.0
2015-12-01 10:30:00,40.29,40.46,40.21,40.34,33744.0,30.0082,30.1348,29.9486,30.0454,33744.0
2015-12-01 11:00:00,40.36,40.41,40.12,40.17,30353.0,30.0603,30.0976,29.8816,29.9188,30353.0
2015-12-01 11:30:00,40.21,40.23,40.02,40.06,17169.0,29.9486,29.9635,29.8071,29.8369,17169.0
2015-12-01 12:00:00,40.08,40.26,40.08,40.15,16115.0,29.8518,29.9859,29.8518,29.9039,16115.0
2015-12-01 12:30:00,40.17,40.37,40.17,40.33,22302.0,29.9188,30.0678,29.9188,30.038,22302.0
2015-12-01 13:00:00,40.33,40.35,40.17,40.19,24600.0,30.038,30.0529,29.9188,29.9337,24600.0
2015-12-01 13:30:00,40.19,40.36,40.15,40.19,22235.0,29.9337,30.0603,29.9039,29.9337,22235.0
2015-12-01 14:00:00,40.21,40.36,40.21,40.31,30669.0,29.9486,30.0603,29.9486,30.0231,30669.0
2015-12-01 14:30:00,40.31,40.35,40.19,40.23,40732.0,30.0231,30.0529,29.9337,29.9635,40732.0
2015-12-01 15:00:00,40.23,40.36,40.21,40.36,93451.0,29.9635,30.0603,29.9486,30.0603,93451.0
2015-12-01 15:30:00,40.36,40.43,40.3,40.33,87026.0,30.0603,30.1125,30.0156,30.038,87026.0
2015-12-02 09:30:00,40.49,40.52,40.04,40.38,36161.0,30.1572,30.1795,29.822,30.0752,36161.0
2015-12-02 10:00:00,40.41,40.51,40.33,40.35,65873.0,30.0976,30.1721,30.038,30.0529,65873.0
2015-12-02 10:30:00,40.35,40.38,40.22,40.23,23781.0,30.0529,30.0752,29.9561,29.9635,23781.0
2015-12-02 11:00:00,40.25,40.27,40.03,40.1,29131.0,29.9784,29.9933,29.8145,29.8667,29131.0
2015-12-02 11:30:00,40.1,40.11,39.89,39.95,24124.0,29.8667,29.8741,29.7103,29.755,24124.0
2015-12-02 12:00:00,39.98,40.09,39.94,40.07,40814.0,29.7773,29.8592,29.7475,29.8443,40814.0
2015-12-02 12:30:00,40.07,40.16,39.88,39.88,29449.0,29.8443,29.9114,29.7028,29.7028,29449.0
2015-12-02 13:00:00,39.89,40.02,39.88,39.98,13875.0,29.7103,29.8071,29.7028,29.7773,13875.0
2015-12-02 13:30:00,39.99,39.99,39.8,39.81,11107.0,29.7848,29.7848,29.6432,29.6507,11107.0
2015-12-02 14:00:00,39.79,39.8,39.63,39.73,26723.0,29.6358,29.6432,29.5166,29.5911,26723.0
2015-12-02 14:30:00,39.69,39.75,39.56,39.57,19077.0,29.5613,29.606,29.4645,29.4719,19077.0
2015-12-02 15:00:00,39.56,39.6,39.53,39.57,21693.0,29.4645,29.4943,29.4421,29.4719,21693.0
2015-12-02 15:30:00,39.56,39.56,39.41,39.47,113666.0,29.4645,29.4645,29.3528,29.3975,113666.0
2015-12-03 09:30:00,39.94,39.95,39.57,39.79,44454.0,29.7475,29.755,29.4719,29.6358,44454.0
2015-12-03 10:00:00,39.8,39.81,39.49,39.68,18622.0,29.6432,29.6507,29.4124,29.5539,18622.0
2015-12-03 10:30:00,39.67,39.72,39.57,39.59,12200.0,29.5464,29.5837,29.4719,29.4868,12200.0
2015-12-03 11:00:00,39.58,40.01,39.58,39.94,26558.0,29.4794,29.7997,29.4794,29.7475,26558.0
2015-12-03 11:30:00,39.95,40.0,39.7,39.9,41755.0,29.755,29.7922,29.5688,29.7177,41755.0
2015-12-03 12:00:00,39.9,39.92,39.59,39.61,81205.0,29.7177,29.7326,29.4868,29.5017,81205.0
2015-12-03 12:30:00,39.6,39.68,39.55,39.56,21122.0,29.4943,29.5539,29.457,29.4645,21122.0
2015-12-03 13:00:00,39.56,39.79,39.48,39.74,20302.0,29.4645,29.6358,29.4049,29.5986,20302.0
2015-12-03 13:30:00,39.77,39.77,39.33,39.33,18811.0,29.6209,29.6209,29.2932,29.2932,18811.0
2015-12-03 14:00:00,39.36,39.58,39.21,39.21,34940.0,29.3155,29.4794,29.2038,29.2038,34940.0
2015-12-03 14:30:00,39.26,39.26,39.08,39.19,27711.0,29.241,29.241,29.107,29.1889,27711.0
2015-12-03 15:00:00,39.2,39.25,39.06,39.08,25527.0,29.1964,29.2336,29.0921,29.107,25527.0
2015-12-03 15:30:00,39.07,39.14,38.97,39.06,143193.0,29.0995,29.1517,29.0251,29.0921,143193.0
2015-12-04 09:30:00,39.09,39.61,39.02,39.48,35419.0,29.1144,29.5017,29.0623,29.4049,35419.0
2015-12-04 10:00:00,39.48,39.59,39.37,39.59,15470.0,29.4049,29.4868,29.323,29.4868,15470.0
2015-12-04 10:30:00,39.6,39.8,39.51,39.68,26100.0,29.4943,29.6432,29.4272,29.5539,26100.0
2015-12-04 11:00:00,39.67,39.7,39.5,39.54,18245.0,29.5464,29.5688,29.4198,29.4496,18245.0
2015-12-04 11:30:00,39.52,39.53,39.31,39.36,10206.0,29.4347,29.4421,29.2783,29.3155,10206.0
2015-12-04 12:00:00,39.34,39.59,39.32,39.53,9621.0,29.3006,29.4868,29.2857,29.4421,9621.0
2015-12-04 12:30:00,39.55,39.85,39.54,39.8,8325.0,29.457,29.6805,29.4496,29.6432,8325.0
2015-12-04 13:00:00,39.79,39.93,39.77,39.85,53452.0,29.6358,29.7401,29.6209,29.6805,53452.0
2015-12-04 13:30:00,39.86,40.04,39.83,39.99,28992.0,29.6879,29.822,29.6656,29.7848,28992.0
2015-12-04 14:00:00,39.98,40.01,39.88,40.01,21188.0,29.7773,29.7997,29.7028,29.7997,21188.0
2015-12-04 14:30:00,40.01,40.09,39.95,40.02,12790.0,29.7997,29.8592,29.755,29.8071,12790.0
2015-12-04 15:00:00,40.03,40.1,39.91,39.97,49101.0,29.8145,29.8667,29.7252,29.7699,49101.0
2015-12-04 15:30:00,39.96,40.03,39.9,40.02,115957.0,29.7624,29.8145,29.7177,29.8071,115957.0
2015-12-07 09:30:00,39.77,39.97,39.61,39.75,48208.0,29.6209,29.7699,29.5017,29.606,48208.0
2015-12-07 10:00:00,39.72,39.75,39.58,39.71,34666.0,29.5837,29.606,29.4794,29.5762,34666.0
2015-12-07 10:30:00,39.72,39.72,39.29,39.36,32328.0,29.5837,29.5837,29.2634,29.3155,32328.0
2015-12-07 11:00:00,39.36,39.44,39.24,39.32,56472.0,29.3155,29.3751,29.2262,29.2857,56472.0
2015-12-07 11:30:00,39.34,39.54,39.34,39.52,43260.0,29.3006,29.4496,29.3006,29.4347,43260.0
2015-12-07 12:00:00,39.48,39.5,39.29,39.32,38850.0,29.4049,29.4198,29.2634,29.2857,38850.0
2015-12-07 12:30:00,39.33,39.33,39.12,39.18,25320.0,29.2932,29.2932,29.1368,29.1815,25320.0
2015-12-07 13:00:00,39.16,39.33,39.13,39.31,40372.0,29.1666,29.2932,29.1442,29.2783,40372.0
2015-12-07 13:30:00,39.29,39.29,39.05,39.12,11318.0,29.2634,29.2634,29.0846,29.1368,11318.0
2015-12-07 14:00:00,39.17,39.37,39.11,39.25,30211.0,29.174,29.323,29.1293,29.2336,30211.0
2015-12-07 14:30:00,39.25,39.3,39.14,39.2,27283.0,29.2336,29.2708,29.1517,29.1964,27283.0
2015-12-07 15:00:00,39.2,39.26,39.14,39.19,33934.0,29.1964,29.241,29.1517,29.1889,33934.0
2015-12-07 15:30:00,39.18,39.38,39.14,39.36,145380.0,29.1815,29.3304,29.1517,29.3155,145380.0
2015-12-08 09:30:00,38.87,39.08,38.77,38.91,55913.0,28.9506,29.107,28.8761,28.9804,55913.0
2015-12-08 10:00:00,38.95,39.03,38.68,38.72,38386.0,29.0102,29.0697,28.8091,28.8389,38386.0
2015-12-08 10:30:00,38.71,39.04,38.66,38.82,26607.0,28.8314,29.0772,28.7942,28.9133,26607.0
2015-12-08 11:00:00,38.85,39.14,38.82,38.82,16250.0,28.9357,29.1517,28.9133,28.9133,16250.0
2015-12-08 11:30:00,38.83,38.85,38.73,38.8,29115.0,28.9208,28.9357,28.8463,28.8984,29115.0
2015-12-08 12:00:00,38.77,38.79,38.72,38.76,44794.0,28.8761,28.891,28.8389,28.8686,44794.0
2015-12-08 12:30:00,38.76,38.79,38.62,38.67,22735.0,28.8686,28.891,28.7644,28.8016,22735.0
2015-12-08 13:00:00,38.71,38.74,38.61,38.7,21362.0,28.8314,28.8537,28.7569,28.824,21362.0
2015-12-08 13:30:00,38.74,38.81,38.7,38.73,47345.0,28.8537,28.9059,28.824,28.8463,47345.0
2015-12-08 14:00:00,38.77,38.95,38.72,38.83,16223.0,28.8761,29.0102,28.8389,28.9208,16223.0
2015-12-08 14:30:00,38.78,38.84,38.74,38.84,19877.0,28.8835,28.9282,28.8537,28.9282,19877.0
2015-12-08 15:00:00,38.83,38.93,38.77,38.86,48466.0,28.9208,28.9953,28.8761,28.9431,48466.0
2015-12-08 15:30:00,38.86,38.99,38.83,38.92,104750.0,28.9431,29.0399,28.9208,28.9878,104750.0
2015-12-09 09:30:00,38.7,39.14,38.68,39.0,16993.0,28.824,29.1517,28.8091,29.0474,16993.0
2015-12-09 10:00:00,38.98,39.09,38.94,38.99,41577.0,29.0325,29.1144,29.0027,29.0399,41577.0
2015-12-09 10:30:00,38.99,39.16,38.99,39.04,12082.0,29.0399,29.1666,29.0399,29.0772,12082.0
2015-12-09 11:00:00,39.01,39.01,38.68,38.74,24784.0,29.0548,29.0548,28.8091,28.8537,24784.0
2015-12-09 11:30:00,38.75,38.75,38.54,38.58,35443.0,28.8612,28.8612,28.7048,28.7346,35443.0
2015-12-09 12:00:00,38.6,38.63,38.44,38.44,56263.0,28.7495,28.7718,28.6303,28.6303,56263.0
2015-12-09 12:30:00,38.42,38.47,38.2,38.2,22208.0,28.6154,28.6527,28.4516,28.4516,22208.0
2015-12-09 13:00:00,38.21,38.3,38.11,38.29,33529.0,28.459,28.526,28.3845,28.5186,33529.0
2015-12-09 13:30:00,38.3,38.45,38.23,38.41,12157.0,28.526,28.6378,28.4739,28.608,12157.0
2015-12-09 14:00:00,38.4,38.41,38.24,38.25,17135.0,28.6005,28.608,28.4813,28.4888,17135.0
2015-12-09 14:30:00,38.27,38.34,38.22,38.31,34696.0,28.5037,28.5558,28.4664,28.5335,34696.0
2015-12-09 15:00:00,38.3,38.46,38.27,38.37,46633.0,28.526,28.6452,28.5037,28.5782,46633.0
2015-12-09 15:30:00,38.41,38.54,38.41,38.47,193737.0,28.608,28.7048,28.608,28.6527,193737.0
2015-12-10 09:30:00,38.48,38.54,38.13,38.32,30234.0,28.6601,28.7048,28.3994,28.5409,30234.0
2015-12-10 10:00:00,38.34,38.6,38.29,38.51,64321.0,28.5558,28.7495,28.5186,28.6824,64321.0
2015-12-10 10:30:00,38.53,38.61,38.38,38.38,77538.0,28.6973,28.7569,28.5856,28.5856,77538.0
2015-12-10 11:00:00,38.41,38.56,38.38,38.51,20756.0,28.608,28.7197,28.5856,28.6824,20756.0
2015-12-10 11:30:00,38.49,38.52,38.27,38.34,29869.0,28.6675,28.6899,28.5037,28.5558,29869.0
2015-12-10 12:00:00,38.34,38.34,38.18,38.31,54942.0,28.5558,28.5558,28.4367,28.5335,54942.0
2015-12-10 12:30:00,38.31,38.58,38.23,38.58,79938.0,28.5335,28.7346,28.4739,28.7346,79938.0
2015-12-10 13:00:00,38.55,38.6,38.42,38.49,50716.0,28.7122,28.7495,28.6154,28.6675,50716.0
2015-12-10 13:30:00,38.52,38.53,38.43,38.44,14796.0,28.6899,28.6973,28.6229,28.6303,14796.0
2015-12-10 14:00:00,38.44,38.62,38.42,38.62,19862.0,28.6303,28.7644,28.6154,28.7644,19862.0
2015-12-10 14:30:00,38.65,38.84,38.65,38.69,47622.0,28.7867,28.9282,28.7867,28.8165,47622.0
2015-12-10 15:00:00,38.67,38.69,38.43,38.47,20344.0,28.8016,28.8165,28.6229,28.6527,20344.0
2015-12-10 15:30:00,38.48,38.51,38.3,38.37,76938.0,28.6601,28.6824,28.526,28.5782,76938.0
2015-12-11 09:30:00,37.53,37.99,36.99,37.83,125826.0,27.9525,28.2951,27.5503,28.176,125826.0
2015-12-11 10:00:00,37.81,38.01,37.8,37.98,24649.0,28.1611,28.31,28.1536,28.2877,24649.0
2015-12-11 10:30:00,38.02,38.07,37.7,37.7,49810.0,28.3175,28.3547,28.0792,28.0792,49810.0
2015-12-11 11:00:00,37.7,37.78,37.59,37.78,15990.0,28.0792,28.1387,27.9972,28.1387,15990.0
2015-12-11 11:30:00,37.76,37.81,37.64,37.75,35885.0,28.1238,28.1611,28.0345,28.1164,35885.0
2015-12-11 12:00:00,37.76,37.81,37.57,37.61,61664.0,28.1238,28.1611,27.9823,28.0121,61664.0
2015-12-11 12:30:00,37.61,37.65,37.51,37.65,46428.0,28.0121,28.0419,27.9376,28.0419,46428.0
2015-12-11 13:00:00,37.65,37.98,37.64,37.79,49295.0,28.0419,28.2877,28.0345,28.1462,49295.0
2015-12-11 13:30:00,37.81,37.87,37.74,37.81,19103.0,28.1611,28.2058,28.1089,28.1611,19103.0
2015-12-11 14:00:00,37.82,37.96,37.77,37.83,32682.0,28.1685,28.2728,28.1313,28.176,32682.0
2015-12-11 14:30:00,37.83,37.87,37.74,37.77,31113.0,28.176,28.2058,28.1089,28.1313,31113.0
2015-12-11 15:00:00,37.75,37.75,37.4,37.5,104030.0,28.1164,28.1164,27.8557,27.9302,104030.0
2015-12-11 15:30:00,37.49,37.71,37.49,37.7,105190.0,27.9227,28.0866,27.9227,28.0792,105190.0
2015-12-14 09:30:00,37.79,37.83,36.89,36.9,150391.0,28.1462,28.176,27.4759,27.4833,150391.0
2015-12-14 10:00:00,36.9,37.2,36.87,36.87,73381.0,27.4833,27.7067,27.461,27.461,73381.0
2015-12-14 10:30:00,36.89,37.05,36.72,36.86,130059.0,27.4759,27.595,27.3492,27.4535,130059.0
2015-12-14 11:00:00,36.86,37.01,36.77,36.9,56348.0,27.4535,27.5652,27.3865,27.4833,56348.0
2015-12-14 11:30:00,36.86,36.92,36.69,36.92,53390.0,27.4535,27.4982,27.3269,27.4982,53390.0
2015-12-14 12:00:00,36.94,37.28,36.94,37.21,58289.0,27.5131,27.7663,27.5131,27.7142,58289.0
2015-12-14 12:30:00,37.19,37.27,36.88,37.13,31413.0,27.6993,27.7589,27.4684,27.6546,31413.0
2015-12-14 13:00:00,37.14,37.15,36.85,36.97,29120.0,27.6621,27.6695,27.4461,27.5354,29120.0
2015-12-14 13:30:00,36.98,37.02,36.78,36.93,23679.0,27.5429,27.5727,27.3939,27.5057,23679.0
2015-12-14 14:00:00,36.93,37.13,36.85,37.03,38628.0,27.5057,27.6546,27.4461,27.5801,38628.0
2015-12-14 14:30:00,37.03,37.18,36.95,37.09,32218.0,27.5801,27.6919,27.5205,27.6248,32218.0
2015-12-14 15:00:00,37.08,37.2,36.93,37.16,37950.0,27.6174,27.7067,27.5057,27.677,37950.0
2015-12-14 15:30:00,37.15,37.23,37.05,37.18,124347.0,27.6695,27.7291,27.595,27.6919,124347.0
2015-12-15 09:30:00,37.68,38.04,37.56,37.91,60302.0,28.0643,28.3324,27.9749,28.2356,60302.0
2015-12-15 10:00:00,37.94,37.99,37.78,37.96,40187.0,28.2579,28.2951,28.1387,28.2728,40187.0
2015-12-15 10:30:00,38.01,38.07,37.77,37.99,30429.0,28.31,28.3547,28.1313,28.2951,30429.0
2015-12-15 11:00:00,37.95,38.07,37.85,38.07,31050.0,28.2654,28.3547,28.1909,28.3547,31050.0
2015-12-15 11:30:00,38.08,38.08,37.75,37.91,18886.0,28.3622,28.3622,28.1164,28.2356,18886.0
2015-12-15 12:00:00,37.94,38.02,37.87,37.99,20985.0,28.2579,28.3175,28.2058,28.2951,20985.0
2015-12-15 12:30:00,38.0,38.28,37.99,38.25,23503.0,28.3026,28.5111,28.2951,28.4888,23503.0
2015-12-15 13:00:00,38.24,38.28,38.02,38.05,15051.0,28.4813,28.5111,28.3175,28.3398,15051.0
2015-12-15 13:30:00,38.08,38.31,38.06,38.24,29075.0,28.3622,28.5335,28.3473,28.4813,29075.0
2015-12-15 14:00:00,38.22,38.25,38.11,38.16,25334.0,28.4664,28.4888,28.3845,28.4218,25334.0
2015-12-15 14:30:00,38.13,38.17,38.03,38.04,26593.0,28.3994,28.4292,28.3249,28.3324,26593.0
2015-12-15 15:00:00,38.06,38.07,37.96,38.03,26007.0,28.3473,28.3547,28.2728,28.3249,26007.0
2015-12-15 15:30:00,38.02,38.18,37.94,38.17,77072.0,28.3175,28.4367,28.2579,28.4292,77072.0
2015-12-16 09:30:00,38.57,38.57,37.77,37.86,55813.0,28.7271,28.7271,28.1313,28.1983,55813.0
2015-12-16 10:00:00,37.87,37.98,37.63,37.75,36757.0,28.2058,28.2877,28.027,28.1164,36757.0
2015-12-16 10:30:00,37.75,37.93,37.64,37.78,33406.0,28.1164,28.2505,28.0345,28.1387,33406.0
2015-12-16 11:00:00,37.81,37.97,37.68,37.86,35202.0,28.1611,28.2802,28.0643,28.1983,35202.0
2015-12-16 11:30:00,37.88,38.1,37.88,38.02,27234.0,28.2132,28.3771,28.2132,28.3175,27234.0
2015-12-16 12:00:00,38.04,38.25,38.03,38.14,26080.0,28.3324,28.4888,28.3249,28.4069,26080.0
2015-12-16 12:30:00,38.15,38.2,37.97,38.04,31781.0,28.4143,28.4516,28.2802,28.3324,31781.0
2015-12-16 13:00:00,38.04,38.29,38.03,38.23,20373.0,28.3324,28.5186,28.3249,28.4739,20373.0
2015-12-16 13:30:00,38.26,38.49,38.09,38.28,37005.0,28.4962,28.6675,28.3696,28.5111,37005.0
2015-12-16 14:00:00,38.32,39.08,38.05,38.05,106514.0,28.5409,29.107,28.3398,28.3398,106514.0
2015-12-16 14:30:00,38.04,38.69,37.9,38.64,38151.0,28.3324,28.8165,28.2281,28.7793,38151.0
2015-12-16 15:00:00,38.61,38.69,38.33,38.69,71291.0,28.7569,28.8165,28.5484,28.8165,71291.0
2015-12-16 15:30:00,38.68,38.75,38.54,38.62,139000.0,28.8091,28.8612,28.7048,28.7644,139000.0
2015-12-17 09:30:00,38.78,38.78,38.6,38.68,28698.0,28.8835,28.8835,28.7495,28.8091,28698.0
2015-12-17 10:00:00,38.67,38.87,38.61,38.66,32644.0,28.8016,28.9506,28.7569,28.7942,32644.0
2015-12-17 10:30:00,38.64,38.76,38.39,38.48,36398.0,28.7793,28.8686,28.5931,28.6601,36398.0
2015-12-17 11:00:00,38.51,38.55,38.26,38.35,84181.0,28.6824,28.7122,28.4962,28.5633,84181.0
2015-12-17 11:30:00,38.32,38.41,38.21,38.22,17930.0,28.5409,28.608,28.459,28.4664,17930.0
2015-12-17 12:00:00,38.21,38.22,38.02,38.02,11626.0,28.459,28.4664,28.3175,28.3175,11626.0
2015-12-17 12:30:00,38.02,38.04,37.78,37.82,28247.0,28.3175,28.3324,28.1387,28.1685,28247.0
2015-12-17 13:00:00,37.83,38.05,37.8,37.93,27385.0,28.176,28.3398,28.1536,28.2505,27385.0
2015-12-17 13:30:00,37.95,38.08,37.92,38.0,14981.0,28.2654,28.3622,28.243,28.3026,14981.0
2015-12-17 14:00:00,38.02,38.05,37.89,37.96,27809.0,28.3175,28.3398,28.2207,28.2728,27809.0
2015-12-17 14:30:00,37.94,38.02,37.8,37.88,36403.0,28.2579,28.3175,28.1536,28.2132,36403.0
2015-12-17 15:00:00,37.88,38.01,37.79,37.82,29096.0,28.2132,28.31,28.1462,28.1685,29096.0
2015-12-17 15:30:00,37.82,37.99,37.77,37.89,97527.0,28.1685,28.2951,28.1313,28.2207,97527.0
2015-12-18 09:30:00,37.43,37.64,37.12,37.3,288419.0,27.8781,28.0345,27.6472,27.7812,288419.0
2015-12-18 10:00:00,37.4,37.52,37.25,37.38,13500.0,27.8557,27.9451,27.744,27.8408,13500.0
2015-12-18 10:30:00,37.35,37.45,37.21,37.45,23708.0,27.8185,27.8929,27.7142,27.8929,23708.0
2015-12-18 11:00:00,37.47,37.56,37.38,37.44,12063.0,27.9078,27.9749,27.8408,27.8855,12063.0
2015-12-18 11:30:00,37.42,37.44,36.99,37.0,15027.0,27.8706,27.8855,27.5503,27.5578,15027.0
2015-12-18 12:00:00,36.99,37.02,36.83,36.9,14469.0,27.5503,27.5727,27.4312,27.4833,14469.0
2015-12-18 12:30:00,36.84,36.89,36.67,36.74,41702.0,27.4386,27.4759,27.312,27.3641,41702.0
2015-12-18 13:00:00,36.77,36.84,36.72,36.75,17529.0,27.3865,27.4386,27.3492,27.3716,17529.0
2015-12-18 13:30:00,36.74,36.93,36.71,36.9,23084.0,27.3641,27.5057,27.3418,27.4833,23084.0
2015-12-18 14:00:00,36.93,37.04,36.88,37.04,39443.0,27.5057,27.5876,27.4684,27.5876,39443.0
2015-12-18 14:30:00,37.02,37.15,36.99,37.04,45287.0,27.5727,27.6695,27.5503,27.5876,45287.0
2015-12-18 15:00:00,37.04,37.23,36.98,37.03,66688.0,27.5876,27.7291,27.5429,27.5801,66688.0
2015-12-18 15:30:00,37.02,37.12,36.81,36.95,328139.0,27.5727,27.6472,27.4163,27.5205,328139.0
2015-12-21 09:30:00,37.12,37.32,36.93,36.96,97924.0,27.6472,27.7961,27.5057,27.528,97924.0
2015-12-21 10:00:00,37.0,37.12,36.85,36.85,200530.0,27.5578,27.6472,27.4461,27.4461,200530.0
2015-12-21 10:30:00,36.86,37.05,36.83,36.98,18892.0,27.4535,27.595,27.4312,27.5429,18892.0
2015-12-21 11:00:00,36.96,36.98,36.59,36.62,31244.0,27.528,27.5429,27.2524,27.2748,31244.0
2015-12-21 11:30:00,36.67,36.67,36.36,36.49,44539.0,27.312,27.312,27.0811,27.1779,44539.0
2015-12-21 12:00:00,36.48,36.69,36.46,36.53,37772.0,27.1705,27.3269,27.1556,27.2077,37772.0
2015-12-21 12:30:00,36.55,36.58,36.48,36.49,33303.0,27.2226,27.245,27.1705,27.1779,33303.0
2015-12-21 13:00:00,36.51,36.78,36.5,36.63,141502.0,27.1928,27.3939,27.1854,27.2822,141502.0
2015-12-21 13:30:00,36.63,36.81,36.62,36.8,32618.0,27.2822,27.4163,27.2748,27.4088,32618.0
2015-12-21 14:00:00,36.8,36.81,36.63,36.65,55886.0,27.4088,27.4163,27.2822,27.2971,55886.0
2015-12-21 14:30:00,36.64,36.69,36.6,36.68,81781.0,27.2897,27.3269,27.2599,27.3195,81781.0
2015-12-21 15:00:00,36.69,36.82,36.65,36.82,105539.0,27.3269,27.4237,27.2971,27.4237,105539.0
2015-12-21 15:30:00,36.81,37.21,36.8,37.21,236263.0,27.4163,27.7142,27.4088,27.7142,236263.0
2015-12-22 09:30:00,37.34,37.46,36.66,36.66,15121.0,27.811,27.9004,27.3046,27.3046,15121.0
2015-12-22 10:00:00,36.63,37.13,36.63,37.02,64408.0,27.2822,27.6546,27.2822,27.5727,64408.0
2015-12-22 10:30:00,37.0,37.01,36.89,36.92,32663.0,27.5578,27.5652,27.4759,27.4982,32663.0
2015-12-22 11:00:00,36.94,36.99,36.81,36.89,6202.0,27.5131,27.5503,27.4163,27.4759,6202.0
2015-12-22 11:30:00,36.89,37.07,36.87,37.01,11257.0,27.4759,27.6099,27.461,27.5652,11257.0
2015-12-22 12:00:00,37.01,37.02,36.83,36.92,9111.0,27.5652,27.5727,27.4312,27.4982,9111.0
2015-12-22 12:30:00,36.88,37.11,36.88,37.11,13328.0,27.4684,27.6397,27.4684,27.6397,13328.0
2015-12-22 13:00:00,37.12,37.2,37.07,37.2,40073.0,27.6472,27.7067,27.6099,27.7067,40073.0
2015-12-22 13:30:00,37.23,37.29,37.14,37.27,23306.0,27.7291,27.7738,27.6621,27.7589,23306.0
2015-12-22 14:00:00,37.28,37.38,37.21,37.29,23405.0,27.7663,27.8408,27.7142,27.7738,23405.0
2015-12-22 14:30:00,37.25,37.35,37.24,37.33,14016.0,27.744,27.8185,27.7365,27.8036,14016.0
2015-12-22 15:00:00,37.34,37.55,37.34,37.51,36996.0,27.811,27.9674,27.811,27.9376,36996.0
2015-12-22 15:30:00,37.5,37.55,37.37,37.55,82481.0,27.9302,27.9674,27.8334,27.9674,82481.0
2015-12-23 09:30:00,37.72,37.86,37.39,37.53,13560.0,28.094,28.1983,27.8483,27.9525,13560.0
2015-12-23 10:00:00,37.53,37.78,37.53,37.7,43957.0,27.9525,28.1387,27.9525,28.0792,43957.0
2015-12-23 10:30:00,37.7,37.75,37.56,37.74,52008.0,28.0792,28.1164,27.9749,28.1089,52008.0
2015-12-23 11:00:00,37.76,37.92,37.74,37.89,26944.0,28.1238,28.243,28.1089,28.2207,26944.0
2015-12-23 11:30:00,37.9,37.9,37.79,37.79,12805.0,28.2281,28.2281,28.1462,28.1462,12805.0
2015-12-23 12:00:00,37.78,37.9,37.75,37.9,9857.0,28.1387,28.2281,28.1164,28.2281,9857.0
2015-12-23 12:30:00,37.84,37.9,37.74,37.8,12558.0,28.1834,28.2281,28.1089,28.1536,12558.0
2015-12-23 13:00:00,37.81,37.83,37.75,37.77,12109.0,28.1611,28.176,28.1164,28.1313,12109.0
2015-12-23 13:30:00,37.78,37.8,37.7,37.75,11617.0,28.1387,28.1536,28.0792,28.1164,11617.0
2015-12-23 14:00:00,37.76,37.81,37.72,37.76,19267.0,28.1238,28.1611,28.094,28.1238,19267.0
2015-12-23 14:30:00,37.76,37.94,37.76,37.89,34927.0,28.1238,28.2579,28.1238,28.2207,34927.0
2015-12-23 15:00:00,37.9,37.93,37.82,37.9,22370.0,28.2281,28.2505,28.1685,28.2281,22370.0
2015-12-23 15:30:00,37.9,37.97,37.81,37.92,79364.0,28.2281,28.2802,28.1611,28.243,79364.0
2015-12-24 09:30:00,37.92,38.03,37.75,37.76,18152.0,28.243,28.3249,28.1164,28.1238,18152.0
2015-12-24 10:00:00,37.76,37.95,37.7,37.92,9679.0,28.1238,28.2654,28.0792,28.243,9679.0
2015-12-24 10:30:00,37.94,38.07,37.9,38.07,11108.0,28.2579,28.3547,28.2281,28.3547,11108.0
2015-12-24 11:00:00,38.09,38.11,37.91,37.96,7900.0,28.3696,28.3845,28.2356,28.2728,7900.0
2015-12-24 11:30:00,37.99,38.08,37.94,38.08,8300.0,28.2951,28.3622,28.2579,28.3622,8300.0
2015-12-24 12:00:00,38.08,38.14,37.99,38.12,9698.0,28.3622,28.4069,28.2951,28.392,9698.0
2015-12-24 12:30:00,38.13,38.22,37.85,37.86,65951.0,28.3994,28.4664,28.1909,28.1983,65951.0
2015-12-28 09:30:00,37.67,37.83,37.48,37.55,8073.0,28.0568,28.176,27.9153,27.9674,8073.0
2015-12-28 10:00:00,37.55,37.61,37.41,37.42,12581.0,27.9674,28.0121,27.8632,27.8706,12581.0
2015-12-28 10:30:00,37.45,37.45,37.18,37.28,15640.0,27.8929,27.8929,27.6919,27.7663,15640.0
2015-12-28 11:00:00,37.3,37.43,37.23,37.33,15685.0,27.7812,27.8781,27.7291,27.8036,15685.0
2015-12-28 11:30:00,37.35,37.42,37.25,37.37,10143.0,27.8185,27.8706,27.744,27.8334,10143.0
2015-12-28 12:00:00,37.39,37.5,37.3,37.37,8559.0,27.8483,27.9302,27.7812,27.8334,8559.0
2015-12-28 12:30:00,37.37,37.56,37.34,37.51,22890.0,27.8334,27.9749,27.811,27.9376,22890.0
2015-12-28 13:00:00,37.52,37.76,37.52,37.74,11625.0,27.9451,28.1238,27.9451,28.1089,11625.0
2015-12-28 13:30:00,37.75,37.83,37.62,37.65,15780.0,28.1164,28.176,28.0196,28.0419,15780.0
2015-12-28 14:00:00,37.65,37.82,37.65,37.82,8472.0,28.0419,28.1685,28.0419,28.1685,8472.0
2015-12-28 14:30:00,37.83,37.92,37.76,37.89,12828.0,28.176,28.243,28.1238,28.2207,12828.0
2015-12-28 15:00:00,37.9,37.94,37.79,37.81,14918.0,28.2281,28.2579,28.1462,28.1611,14918.0
2015-12-28 15:30:00,37.82,37.87,37.72,37.87,59984.0,28.1685,28.2058,28.094,28.2058,59984.0
2015-12-29 09:30:00,38.13,38.43,38.07,38.26,12837.0,28.3994,28.6229,28.3547,28.4962,12837.0
2015-12-29 10:00:00,38.19,38.44,38.17,38.4,24392.0,28.4441,28.6303,28.4292,28.6005,24392.0
2015-12-29 10:30:00,38.42,38.42,38.15,38.18,16987.0,28.6154,28.6154,28.4143,28.4367,16987.0
2015-12-29 11:00:00,38.17,38.23,37.99,38.07,15122.0,28.4292,28.4739,28.2951,28.3547,15122.0
2015-12-29 11:30:00,38.06,38.13,37.85,37.89,21672.0,28.3473,28.3994,28.1909,28.2207,21672.0
2015-12-29 12:00:00,37.91,37.95,37.83,37.91,19397.0,28.2356,28.2654,28.176,28.2356,19397.0
2015-12-29 12:30:00,37.91,37.95,37.85,37.93,8400.0,28.2356,28.2654,28.1909,28.2505,8400.0
2015-12-29 13:00:00,37.92,38.22,37.92,38.14,10593.0,28.243,28.4664,28.243,28.4069,10593.0
2015-12-29 13:30:00,38.16,38.26,38.09,38.16,9108.0,28.4218,28.4962,28.3696,28.4218,9108.0
2015-12-29 14:00:00,38.2,38.21,38.1,38.2,13371.0,28.4516,28.459,28.3771,28.4516,13371.0
2015-12-29 14:30:00,38.19,38.24,38.12,38.22,10012.0,28.4441,28.4813,28.392,28.4664,10012.0
2015-12-29 15:00:00,38.22,38.3,38.2,38.3,10432.0,28.4664,28.526,28.4516,28.526,10432.0
2015-12-29 15:30:00,38.31,38.31,38.14,38.24,42550.0,28.5335,28.5335,28.4069,28.4813,42550.0
2015-12-30 09:30:00,38.19,38.19,37.85,38.0,10373.0,28.4441,28.4441,28.1909,28.3026,10373.0
2015-12-30 10:00:00,37.94,38.12,37.92,37.96,9769.0,28.2579,28.392,28.243,28.2728,9769.0
2015-12-30 10:30:00,37.93,38.11,37.9,38.11,14040.0,28.2505,28.3845,28.2281,28.3845,14040.0
2015-12-30 11:00:00,38.11,38.15,38.01,38.03,7900.0,28.3845,28.4143,28.31,28.3249,7900.0
2015-12-30 11:30:00,38.04,38.04,37.89,37.9,7400.0,28.3324,28.3324,28.2207,28.2281,7400.0
2015-12-30 12:00:00,37.94,38.0,37.86,37.87,11990.0,28.2579,28.3026,28.1983,28.2058,11990.0
2015-12-30 12:30:00,37.87,37.88,37.81,37.86,6733.0,28.2058,28.2132,28.1611,28.1983,6733.0
2015-12-30 13:00:00,37.87,37.92,37.74,37.77,15911.0,28.2058,28.243,28.1089,28.1313,15911.0
2015-12-30 13:30:00,37.78,37.93,37.77,37.89,13796.0,28.1387,28.2505,28.1313,28.2207,13796.0
2015-12-30 14:00:00,37.87,37.93,37.8,37.81,12077.0,28.2058,28.2505,28.1536,28.1611,12077.0
2015-12-30 14:30:00,37.84,37.86,37.78,37.83,15827.0,28.1834,28.1983,28.1387,28.176,15827.0
2015-12-30 15:00:00,37.85,37.9,37.78,37.78,22197.0,28.1909,28.2281,28.1387,28.1387,22197.0
2015-12-30 15:30:00,37.77,37.77,37.61,37.62,80337.0,28.1313,28.1313,28.0121,28.0196,80337.0
2015-12-31 09:30:00,37.48,37.6,37.34,37.42,11353.0,27.9153,28.0047,27.811,27.8706,11353.0
2015-12-31 10:00:00,37.43,37.5,37.32,37.33,15081.0,27.8781,27.9302,27.7961,27.8036,15081.0
2015-12-31 10:30:00,37.34,37.5,37.21,37.43,14765.0,27.811,27.9302,27.7142,27.8781,14765.0
2015-12-31 11:00:00,37.46,37.56,37.33,37.36,9966.0,27.9004,27.9749,27.8036,27.8259,9966.0
2015-12-31 11:30:00,37.33,37.74,37.3,37.71,15693.0,27.8036,28.1089,27.7812,28.0866,15693.0
2015-12-31 12:00:00,37.72,37.86,37.69,37.78,10988.0,28.094,28.1983,28.0717,28.1387,10988.0
2015-12-31 12:30:00,37.82,37.82,37.63,37.64,7155.0,28.1685,28.1685,28.027,28.0345,7155.0
2015-12-31 13:00:00,37.62,37.73,37.54,37.7,13810.0,28.0196,28.1015,27.96,28.0792,13810.0
2015-12-31 13:30:00,37.72,37.86,37.68,37.82,8746.0,28.094,28.1983,28.0643,28.1685,8746.0
2015-12-31 14:00:00,37.84,37.85,37.72,37.75,22959.0,28.1834,28.1909,28.094,28.1164,22959.0
2015-12-31 14:30:00,37.77,37.77,37.68,37.71,13392.0,28.1313,28.1313,28.0643,28.0866,13392.0
2015-12-31 15:00:00,37.69,37.74,37.55,37.56,18146.0,28.0717,28.1089,27.9674,27.9749,18146.0
2015-12-31 15:30:00,37.56,37.63,37.19,37.19,135174.0,27.9749,28.027,27.6993,27.6993,135174.0
2016-01-04 09:30:00,36.74,36.8,36.34,36.6,37573.0,27.3641,27.4088,27.0662,27.2599,37573.0
2016-01-04 10:00:00,36.6,36.6,36.24,36.32,36105.0,27.2599,27.2599,26.9917,27.0513,36105.0
2016-01-04 10:30:00,36.31,36.31,36.08,36.1,41619.0,27.0439,27.0439,26.8726,26.8875,41619.0
2016-01-04 11:00:00,36.1,36.12,35.85,35.99,37096.0,26.8875,26.9024,26.7013,26.8055,37096.0
2016-01-04 11:30:00,35.99,36.39,35.99,36.35,29738.0,26.8055,27.1035,26.8055,27.0737,29738.0
2016-01-04 12:00:00,36.35,36.35,35.99,36.09,32540.0,27.0737,27.0737,26.8055,26.88,32540.0
2016-01-04 12:30:00,36.06,36.26,36.01,36.22,20293.0,26.8577,27.0066,26.8204,26.9768,20293.0
2016-01-04 13:00:00,36.2,36.23,36.0,36.09,40530.0,26.9619,26.9843,26.813,26.88,40530.0
2016-01-04 13:30:00,36.09,36.17,36.02,36.14,63832.0,26.88,26.9396,26.8279,26.9173,63832.0
2016-01-04 14:00:00,36.12,36.16,36.0,36.1,43385.0,26.9024,26.9322,26.813,26.8875,43385.0
2016-01-04 14:30:00,36.08,36.1,35.93,36.01,52891.0,26.8726,26.8875,26.7608,26.8204,52891.0
2016-01-04 15:00:00,36.01,36.02,35.79,35.82,86051.0,26.8204,26.8279,26.6566,26.6789,86051.0
2016-01-04 15:30:00,35.82,36.07,35.78,36.07,223420.0,26.6789,26.8651,26.6491,26.8651,223420.0
2016-01-05 09:30:00,36.08,36.32,36.01,36.11,36419.0,26.8726,27.0513,26.8204,26.8949,36419.0
2016-01-05 10:00:00,36.1,36.2,35.96,36.0,42330.0,26.8875,26.9619,26.7832,26.813,42330.0
2016-01-05 10:30:00,36.02,36.2,35.96,36.01,63213.0,26.8279,26.9619,26.7832,26.8204,63213.0
2016-01-05 11:00:00,36.0,36.01,35.74,35.78,57454.0,26.813,26.8204,26.6193,26.6491,57454.0
2016-01-05 11:30:00,35.77,35.92,35.72,35.88,46907.0,26.6417,26.7534,26.6044,26.7236,46907.0
2016-01-05 12:00:00,35.88,35.88,35.66,35.68,19488.0,26.7236,26.7236,26.5597,26.5746,19488.0
2016-01-05 12:30:00,35.7,35.82,35.64,35.82,36769.0,26.5895,26.6789,26.5449,26.6789,36769.0
2016-01-05 13:00:00,35.81,35.96,35.7,35.74,25176.0,26.6715,26.7832,26.5895,26.6193,25176.0
2016-01-05 13:30:00,35.74,35.98,35.71,35.89,44563.0,26.6193,26.7981,26.597,26.7311,44563.0
2016-01-05 14:00:00,35.87,35.99,35.81,35.88,104892.0,26.7162,26.8055,26.6715,26.7236,104892.0
2016-01-05 14:30:00,35.89,35.97,35.89,35.96,34779.0,26.7311,26.7906,26.7311,26.7832,34779.0
2016-01-05 15:00:00,35.96,36.01,35.89,35.99,100825.0,26.7832,26.8204,26.7311,26.8055,100825.0
2016-01-05 15:30:00,35.97,36.15,35.93,36.07,169097.0,26.7906,26.9247,26.7608,26.8651,169097.0
2016-01-06 09:30:00,35.34,35.48,35.0,35.3,184826.0,26.3214,26.4257,26.0682,26.2916,184826.0
2016-01-06 10:00:00,35.3,35.59,35.3,35.59,58101.0,26.2916,26.5076,26.2916,26.5076,58101.0
2016-01-06 10:30:00,35.57,35.57,35.47,35.5,99236.0,26.4927,26.4927,26.4182,26.4406,99236.0
2016-01-06 11:00:00,35.53,35.64,35.43,35.53,53892.0,26.4629,26.5449,26.3884,26.4629,53892.0
2016-01-06 11:30:00,35.53,35.57,35.4,35.41,70484.0,26.4629,26.4927,26.3661,26.3735,70484.0
2016-01-06 12:00:00,35.4,35.43,35.27,35.3,50460.0,26.3661,26.3884,26.2693,26.2916,50460.0
2016-01-06 12:30:00,35.29,35.35,35.23,35.23,33285.0,26.2842,26.3289,26.2395,26.2395,33285.0
2016-01-06 13:00:00,35.25,35.28,35.17,35.22,47809.0,26.2544,26.2767,26.1948,26.232,47809.0
2016-01-06 13:30:00,35.21,35.23,35.1,35.1,60603.0,26.2246,26.2395,26.1427,26.1427,60603.0
2016-01-06 14:00:00,35.11,35.29,35.05,35.29,129552.0,26.1501,26.2842,26.1054,26.2842,129552.0
2016-01-06 14:30:00,35.29,35.33,35.13,35.17,75328.0,26.2842,26.314,26.165,26.1948,75328.0
2016-01-06 15:00:00,35.17,35.5,35.16,35.47,54235.0,26.1948,26.4406,26.1873,26.4182,54235.0
2016-01-06 15:30:00,35.46,35.57,35.39,35.52,150378.0,26.4108,26.4927,26.3587,26.4555,150378.0
2016-01-07 09:30:00,34.73,35.11,34.73,35.0,45233.0,25.8671,26.1501,25.8671,26.0682,45233.0
2016-01-07 10:00:00,35.0,35.03,34.85,34.91,27530.0,26.0682,26.0905,25.9565,26.0011,27530.0
2016-01-07 10:30:00,34.94,35.12,34.84,35.12,20952.0,26.0235,26.1576,25.949,26.1576,20952.0
2016-01-07 11:00:00,35.12,35.15,34.92,35.09,34065.0,26.1576,26.1799,26.0086,26.1352,34065.0
2016-01-07 11:30:00,35.12,35.16,35.02,35.07,26693.0,26.1576,26.1873,26.0831,26.1203,26693.0
2016-01-07 12:00:00,35.04,35.11,34.94,34.94,50795.0,26.098,26.1501,26.0235,26.0235,50795.0
2016-01-07 12:30:00,34.94,34.96,34.75,34.8,35726.0,26.0235,26.0384,25.882,25.9192,35726.0
2016-01-07 13:00:00,34.77,34.77,34.49,34.59,23477.0,25.8969,25.8969,25.6883,25.7628,23477.0
2016-01-07 13:30:00,34.59,34.75,34.46,34.72,18445.0,25.7628,25.882,25.666,25.8596,18445.0
2016-01-07 14:00:00,34.74,34.79,34.65,34.68,38586.0,25.8745,25.9118,25.8075,25.8298,38586.0
2016-01-07 14:30:00,34.68,34.8,34.62,34.69,58523.0,25.8298,25.9192,25.7852,25.8373,58523.0
2016-01-07 15:00:00,34.68,34.75,34.47,34.51,46179.0,25.8298,25.882,25.6734,25.7032,46179.0
2016-01-07 15:30:00,34.51,34.68,34.37,34.37,247774.0,25.7032,25.8298,25.599,25.599,247774.0
2016-01-08 09:30:00,34.92,35.47,34.48,34.63,69623.0,26.0086,26.4182,25.6809,25.7926,69623.0
2016-01-08 10:00:00,34.66,34.75,34.51,34.62,164700.0,25.8149,25.882,25.7032,25.7852,164700.0
2016-01-08 10:30:00,34.62,34.68,34.3,34.36,50821.0,25.7852,25.8298,25.5468,25.5915,50821.0
2016-01-08 11:00:00,34.38,34.48,34.24,34.31,82767.0,25.6064,25.6809,25.5021,25.5543,82767.0
2016-01-08 11:30:00,34.33,34.57,34.26,34.55,43585.0,25.5692,25.7479,25.517,25.733,43585.0
2016-01-08 12:00:00,34.55,34.68,34.52,34.64,24434.0,25.733,25.8298,25.7107,25.8,24434.0
2016-01-08 12:30:00,34.64,34.71,34.6,34.69,38089.0,25.8,25.8522,25.7703,25.8373,38089.0
2016-01-08 13:00:00,34.68,34.69,34.51,34.53,22189.0,25.8298,25.8373,25.7032,25.7181,22189.0
2016-01-08 13:30:00,34.54,34.64,34.5,34.52,25274.0,25.7256,25.8,25.6958,25.7107,25274.0
2016-01-08 14:00:00,34.54,34.65,34.41,34.45,26264.0,25.7256,25.8075,25.6287,25.6585,26264.0
2016-01-08 14:30:00,34.44,34.58,34.43,34.52,42129.0,25.6511,25.7554,25.6436,25.7107,42129.0
2016-01-08 15:00:00,34.53,34.54,34.34,34.35,39849.0,25.7181,25.7256,25.5766,25.5841,39849.0
2016-01-08 15:30:00,34.31,34.34,33.89,33.94,251127.0,25.5543,25.5766,25.2414,25.2787,251127.0
2016-01-11 09:30:00,34.24,34.41,33.99,34.04,17314.0,25.5021,25.6287,25.3159,25.3532,17314.0
2016-01-11 10:00:00,34.06,34.09,33.85,33.99,39317.0,25.3681,25.3904,25.2117,25.3159,39317.0
2016-01-11 10:30:00,34.02,34.09,33.74,33.79,26248.0,25.3383,25.3904,25.1297,25.167,26248.0
2016-01-11 11:00:00,33.8,33.82,33.66,33.75,15334.0,25.1744,25.1893,25.0701,25.1372,15334.0
2016-01-11 11:30:00,33.8,33.97,33.7,33.94,19962.0,25.1744,25.301,25.0999,25.2787,19962.0
2016-01-11 12:00:00,33.91,33.93,33.65,33.68,64412.0,25.2563,25.2712,25.0627,25.085,64412.0
2016-01-11 12:30:00,33.66,33.75,33.59,33.67,19315.0,25.0701,25.1372,25.018,25.0776,19315.0
2016-01-11 13:00:00,33.68,33.74,33.57,33.57,23977.0,25.085,25.1297,25.0031,25.0031,23977.0
2016-01-11 13:30:00,33.6,33.62,33.5,33.55,16100.0,25.0255,25.0403,24.951,24.9882,16100.0
2016-01-11 14:00:00,33.53,33.7,33.47,33.67,24327.0,24.9733,25.0999,24.9286,25.0776,24327.0
2016-01-11 14:30:00,33.69,33.75,33.6,33.63,19224.0,25.0925,25.1372,25.0255,25.0478,19224.0
2016-01-11 15:00:00,33.65,33.87,33.52,33.84,55067.0,25.0627,25.2265,24.9659,25.2042,55067.0
2016-01-11 15:30:00,33.83,33.97,33.77,33.79,91092.0,25.1968,25.301,25.1521,25.167,91092.0
2016-01-12 09:30:00,34.16,34.3,33.84,34.08,28138.0,25.4425,25.5468,25.2042,25.383,28138.0
2016-01-12 10:00:00,34.12,34.17,33.95,33.97,25850.0,25.4127,25.45,25.2861,25.301,25850.0
2016-01-12 10:30:00,33.99,34.06,33.81,34.02,12262.0,25.3159,25.3681,25.1819,25.3383,12262.0
2016-01-12 11:00:00,34.0,34.04,33.64,33.64,12814.0,25.3234,25.3532,25.0552,25.0552,12814.0
2016-01-12 11:30:00,33.64,33.77,33.49,33.71,11573.0,25.0552,25.1521,24.9435,25.1074,11573.0
2016-01-12 12:00:00,33.78,33.85,33.6,33.73,8609.0,25.1595,25.2117,25.0255,25.1223,8609.0
2016-01-12 12:30:00,33.68,33.72,33.55,33.55,17761.0,25.085,25.1148,24.9882,24.9882,17761.0
2016-01-12 13:00:00,33.58,33.66,33.5,33.5,13735.0,25.0106,25.0701,24.951,24.951,13735.0
2016-01-12 13:30:00,33.52,33.71,33.51,33.62,14267.0,24.9659,25.1074,24.9584,25.0403,14267.0
2016-01-12 14:00:00,33.6,33.61,33.39,33.55,31171.0,25.0255,25.0329,24.869,24.9882,31171.0
2016-01-12 14:30:00,33.58,33.68,33.51,33.63,13761.0,25.0106,25.085,24.9584,25.0478,13761.0
2016-01-12 15:00:00,33.62,33.85,33.47,33.84,18856.0,25.0403,25.2117,24.9286,25.2042,18856.0
2016-01-12 15:30:00,33.83,34.12,33.76,34.06,249992.0,25.1968,25.4127,25.1446,25.3681,249992.0
2016-01-13 09:30:00,34.12,34.3,33.9,34.0,91901.0,25.4127,25.5468,25.2489,25.3234,91901.0
2016-01-13 10:00:00,34.0,34.08,33.64,33.68,99734.0,25.3234,25.383,25.0552,25.085,99734.0
2016-01-13 10:30:00,33.65,33.73,33.56,33.63,44276.0,25.0627,25.1223,24.9957,25.0478,44276.0
2016-01-13 11:00:00,33.66,33.67,33.4,33.4,23633.0,25.0701,25.0776,24.8765,24.8765,23633.0
2016-01-13 11:30:00,33.42,33.45,33.02,33.08,32429.0,24.8914,24.9137,24.5935,24.6382,32429.0
2016-01-13 12:00:00,33.08,33.33,33.02,33.3,94601.0,24.6382,24.8244,24.5935,24.802,94601.0
2016-01-13 12:30:00,33.28,33.3,33.13,33.26,47569.0,24.7871,24.802,24.6754,24.7722,47569.0
2016-01-13 13:00:00,33.23,33.3,33.05,33.06,82514.0,24.7499,24.802,24.6158,24.6233,82514.0
2016-01-13 13:30:00,33.05,33.11,32.88,32.95,83260.0,24.6158,24.6605,24.4892,24.5413,83260.0
2016-01-13 14:00:00,32.97,33.11,32.83,32.86,32386.0,24.5562,24.6605,24.452,24.4743,32386.0
2016-01-13 14:30:00,32.84,33.0,32.7,32.91,151140.0,24.4594,24.5786,24.3551,24.5115,151140.0
2016-01-13 15:00:00,32.94,33.0,32.84,32.93,63785.0,24.5339,24.5786,24.4594,24.5264,63785.0
2016-01-13 15:30:00,32.93,32.98,32.75,32.92,198932.0,24.5264,24.5637,24.3924,24.519,198932.0
2016-01-14 09:30:00,33.14,33.31,32.72,32.84,169148.0,24.6828,24.8095,24.37,24.4594,169148.0
2016-01-14 10:00:00,32.83,33.33,32.75,33.25,74465.0,24.452,24.8244,24.3924,24.7648,74465.0
2016-01-14 10:30:00,33.24,33.51,33.12,33.12,58471.0,24.7573,24.9584,24.6679,24.6679,58471.0
2016-01-14 11:00:00,33.11,33.32,33.01,33.15,40554.0,24.6605,24.8169,24.586,24.6903,40554.0
2016-01-14 11:30:00,33.17,33.35,33.04,33.25,51200.0,24.7052,24.8392,24.6084,24.7648,51200.0
2016-01-14 12:00:00,33.3,33.34,33.06,33.19,35528.0,24.802,24.8318,24.6233,24.7201,35528.0
2016-01-14 12:30:00,33.19,33.41,33.18,33.18,55132.0,24.7201,24.8839,24.7126,24.7126,55132.0
2016-01-14 13:00:00,33.18,33.63,33.17,33.59,26180.0,24.7126,25.0478,24.7052,25.018,26180.0
2016-01-14 13:30:00,33.61,33.73,33.55,33.68,27819.0,25.0329,25.1223,24.9882,25.085,27819.0
2016-01-14 14:00:00,33.69,33.72,33.57,33.63,47042.0,25.0925,25.1148,25.0031,25.0478,47042.0
2016-01-14 14:30:00,33.64,33.8,33.54,33.77,62036.0,25.0552,25.1744,24.9808,25.1521,62036.0
2016-01-14 15:00:00,33.77,33.77,33.48,33.53,71960.0,25.1521,25.1521,24.9361,24.9733,71960.0
2016-01-14 15:30:00,33.52,33.56,33.35,33.36,126350.0,24.9659,24.9957,24.8392,24.8467,126350.0
2016-01-15 09:30:00,32.62,33.03,32.62,32.72,213367.0,24.2955,24.6009,24.2955,24.37,213367.0
2016-01-15 10:00:00,32.72,32.91,32.67,32.86,144905.0,24.37,24.5115,24.3328,24.4743,144905.0
2016-01-15 10:30:00,32.81,33.0,32.69,32.73,159340.0,24.4371,24.5786,24.3477,24.3775,159340.0
2016-01-15 11:00:00,32.71,33.06,32.68,32.9,91975.0,24.3626,24.6233,24.3402,24.5041,91975.0
2016-01-15 11:30:00,32.88,32.92,32.69,32.73,89508.0,24.4892,24.519,24.3477,24.3775,89508.0
2016-01-15 12:00:00,32.72,32.78,32.39,32.42,81478.0,24.37,24.4147,24.1242,24.1466,81478.0
2016-01-15 12:30:00,32.36,32.78,32.28,32.75,53649.0,24.1019,24.4147,24.0423,24.3924,53649.0
2016-01-15 13:00:00,32.73,32.8,32.61,32.64,51285.0,24.3775,24.4296,24.2881,24.3104,51285.0
2016-01-15 13:30:00,32.65,32.96,32.64,32.93,41750.0,24.3179,24.5488,24.3104,24.5264,41750.0
2016-01-15 14:00:00,32.91,33.07,32.75,32.89,70809.0,24.5115,24.6307,24.3924,24.4966,70809.0
2016-01-15 14:30:00,32.87,33.21,32.75,33.18,65089.0,24.4817,24.735,24.3924,24.7126,65089.0
2016-01-15 15:00:00,33.17,33.3,32.98,33.14,114939.0,24.7052,24.802,24.5637,24.6828,114939.0
2016-01-15 15:30:00,33.15,33.38,33.07,33.37,245993.0,24.6903,24.8616,24.6307,24.8541,245993.0
2016-01-19 09:30:00,33.66,33.84,33.38,33.52,84311.0,25.0701,25.2042,24.8616,24.9659,84311.0
2016-01-19 10:00:00,33.48,33.72,33.47,33.61,68500.0,24.9361,25.1148,24.9286,25.0329,68500.0
2016-01-19 10:30:00,33.65,33.65,33.15,33.15,48147.0,25.0627,25.0627,24.6903,24.6903,48147.0
2016-01-19 11:00:00,33.13,33.25,32.95,33.16,60741.0,24.6754,24.7648,24.5413,24.6977,60741.0
2016-01-19 11:30:00,33.16,33.26,32.97,32.99,106667.0,24.6977,24.7722,24.5562,24.5711,106667.0
2016-01-19 12:00:00,32.99,33.05,32.69,32.79,36169.0,24.5711,24.6158,24.3477,24.4222,36169.0
2016-01-19 12:30:00,32.79,32.82,32.59,32.7,79184.0,24.4222,24.4445,24.2732,24.3551,79184.0
2016-01-19 13:00:00,32.7,32.88,32.66,32.69,30041.0,24.3551,24.4892,24.3253,24.3477,30041.0
2016-01-19 13:30:00,32.69,32.75,32.56,32.66,53611.0,24.3477,24.3924,24.2509,24.3253,53611.0
2016-01-19 14:00:00,32.65,32.68,32.4,32.49,90765.0,24.3179,24.3402,24.1317,24.1987,90765.0
2016-01-19 14:30:00,32.48,32.5,32.16,32.32,74786.0,24.1913,24.2062,23.9529,24.0721,74786.0
2016-01-19 15:00:00,32.33,32.53,32.27,32.51,133495.0,24.0795,24.2285,24.0349,24.2136,133495.0
2016-01-19 15:30:00,32.51,32.59,32.38,32.39,285695.0,24.2136,24.2732,24.1168,24.1242,285695.0
2016-01-20 09:30:00,31.69,32.07,31.68,31.85,155742.0,23.6029,23.8859,23.5954,23.722,155742.0
2016-01-20 10:00:00,31.84,32.01,31.7,31.96,73099.0,23.7146,23.8412,23.6103,23.804,73099.0
2016-01-20 10:30:00,31.98,31.98,31.58,31.61,86432.0,23.8189,23.8189,23.5209,23.5433,86432.0
2016-01-20 11:00:00,31.6,32.03,31.59,31.84,127784.0,23.5358,23.8561,23.5284,23.7146,127784.0
2016-01-20 11:30:00,31.83,31.87,31.48,31.59,94893.0,23.7071,23.7369,23.4465,23.5284,94893.0
2016-01-20 12:00:00,31.57,31.61,31.34,31.39,59701.0,23.5135,23.5433,23.3422,23.3794,59701.0
2016-01-20 12:30:00,31.39,31.81,31.35,31.8,68878.0,23.3794,23.6922,23.3496,23.6848,68878.0
2016-01-20 13:00:00,31.81,31.9,31.65,31.79,42009.0,23.6922,23.7593,23.5731,23.6774,42009.0
2016-01-20 13:30:00,31.81,32.14,31.75,32.03,58727.0,23.6922,23.938,23.6476,23.8561,58727.0
2016-01-20 14:00:00,32.04,32.17,31.85,32.07,98191.0,23.8636,23.9604,23.722,23.8859,98191.0
2016-01-20 14:30:00,32.06,32.44,31.92,32.35,122671.0,23.8785,24.1615,23.7742,24.0944,122671.0
2016-01-20 15:00:00,32.35,33.03,32.27,33.0,251058.0,24.0944,24.6009,24.0349,24.5786,251058.0
2016-01-20 15:30:00,32.99,33.03,32.66,32.74,343747.0,24.5711,24.6009,24.3253,24.3849,343747.0
2016-01-21 09:30:00,32.09,33.19,32.09,32.86,112566.0,23.9008,24.7201,23.9008,24.4743,112566.0
2016-01-21 10:00:00,32.82,33.37,32.82,33.18,144546.0,24.4445,24.8541,24.4445,24.7126,144546.0
2016-01-21 10:30:00,33.19,33.45,32.89,32.93,109618.0,24.7201,24.9137,24.4966,24.5264,109618.0
2016-01-21 11:00:00,32.92,33.09,32.72,32.83,78578.0,24.519,24.6456,24.37,24.452,78578.0
2016-01-21 11:30:00,32.85,33.15,32.83,33.07,136814.0,24.4668,24.6903,24.452,24.6307,136814.0
2016-01-21 12:00:00,33.1,33.24,33.01,33.17,51929.0,24.653,24.7573,24.586,24.7052,51929.0
2016-01-21 12:30:00,33.19,33.22,32.95,33.01,51309.0,24.7201,24.7424,24.5413,24.586,51309.0
2016-01-21 13:00:00,33.01,33.06,32.5,32.5,77432.0,24.586,24.6233,24.2062,24.2062,77432.0
2016-01-21 13:30:00,32.52,32.53,32.3,32.36,49381.0,24.2211,24.2285,24.0572,24.1019,49381.0
2016-01-21 14:00:00,32.36,32.4,31.92,32.18,58351.0,24.1019,24.1317,23.7742,23.9678,58351.0
2016-01-21 14:30:00,32.2,32.27,31.97,32.22,60459.0,23.9827,24.0349,23.8114,23.9976,60459.0
2016-01-21 15:00:00,32.2,32.2,31.86,31.89,94835.0,23.9827,23.9827,23.7295,23.7518,94835.0
2016-01-21 15:30:00,31.91,32.03,31.65,31.7,281815.0,23.7667,23.8561,23.5731,23.6103,281815.0
2016-01-22 09:30:00,31.83,32.18,31.56,31.76,69334.0,23.7071,23.9678,23.506,23.655,69334.0
2016-01-22 10:00:00,31.76,31.77,31.3,31.33,121857.0,23.655,23.6625,23.3124,23.3347,121857.0
2016-01-22 10:30:00,31.35,31.43,31.08,31.11,322386.0,23.3496,23.4092,23.1485,23.1709,322386.0
2016-01-22 11:00:00,31.11,31.5,31.08,31.34,164137.0,23.1709,23.4614,23.1485,23.3422,164137.0
2016-01-22 11:30:00,31.33,31.43,31.29,31.35,47618.0,23.3347,23.4092,23.305,23.3496,47618.0
2016-01-22 12:00:00,31.34,31.56,31.34,31.55,154804.0,23.3422,23.506,23.3422,23.4986,154804.0
2016-01-22 12:30:00,31.55,31.67,31.53,31.56,97917.0,23.4986,23.588,23.4837,23.506,97917.0
2016-01-22 13:00:00,31.55,31.66,31.48,31.57,39385.0,23.4986,23.5805,23.4465,23.5135,39385.0
2016-01-22 13:30:00,31.6,31.63,31.5,31.57,153785.0,23.5358,23.5582,23.4614,23.5135,153785.0
2016-01-22 14:00:00,31.57,31.87,31.57,31.8,43135.0,23.5135,23.7369,23.5135,23.6848,43135.0
2016-01-22 14:30:00,31.82,31.82,31.69,31.8,42650.0,23.6997,23.6997,23.6029,23.6848,42650.0
2016-01-22 15:00:00,31.81,31.82,31.57,31.62,79541.0,23.6922,23.6997,23.5135,23.5507,79541.0
2016-01-22 15:30:00,31.63,31.94,31.58,31.92,312488.0,23.5582,23.7891,23.5209,23.7742,312488.0
2016-01-25 09:30:00,31.71,31.78,31.27,31.34,35744.0,23.6178,23.6699,23.2901,23.3422,35744.0
2016-01-25 10:00:00,31.34,31.56,31.22,31.33,34862.0,23.3422,23.506,23.2528,23.3347,34862.0
2016-01-25 10:30:00,31.32,31.37,31.13,31.14,34682.0,23.3273,23.3645,23.1858,23.1932,34682.0
2016-01-25 11:00:00,31.12,31.32,30.98,31.3,55897.0,23.1783,23.3273,23.0741,23.3124,55897.0
2016-01-25 11:30:00,31.24,31.24,30.9,31.0,69749.0,23.2677,23.2677,23.0145,23.089,69749.0
2016-01-25 12:00:00,31.0,31.11,30.98,31.08,28321.0,23.089,23.1709,23.0741,23.1485,28321.0
2016-01-25 12:30:00,31.06,31.07,30.91,30.98,17178.0,23.1336,23.1411,23.0219,23.0741,17178.0
2016-01-25 13:00:00,30.99,31.13,30.98,31.03,26487.0,23.0815,23.1858,23.0741,23.1113,26487.0
2016-01-25 13:30:00,31.03,31.05,30.81,30.81,32462.0,23.1113,23.1262,22.9474,22.9474,32462.0
2016-01-25 14:00:00,30.8,30.88,30.76,30.77,67543.0,22.94,22.9996,22.9102,22.9177,67543.0
2016-01-25 14:30:00,30.77,30.78,30.43,30.49,64371.0,22.9177,22.9251,22.6644,22.7091,64371.0
2016-01-25 15:00:00,30.48,30.57,30.16,30.29,150770.0,22.7017,22.7687,22.4633,22.5601,150770.0
2016-01-25 15:30:00,30.27,30.38,30.09,30.34,340475.0,22.5452,22.6272,22.4112,22.5974,340475.0
2016-01-26 09:30:00,30.53,31.04,30.53,31.02,59271.0,22.7389,23.1187,22.7389,23.1039,59271.0
2016-01-26 10:00:00,31.04,31.43,31.0,31.39,106030.0,23.1187,23.4092,23.089,23.3794,106030.0
2016-01-26 10:30:00,31.38,31.76,31.38,31.56,104034.0,23.372,23.655,23.372,23.506,104034.0
2016-01-26 11:00:00,31.55,31.64,31.44,31.46,96963.0,23.4986,23.5656,23.4167,23.4316,96963.0
2016-01-26 11:30:00,31.44,31.62,31.32,31.59,46593.0,23.4167,23.5507,23.3273,23.5284,46593.0
2016-01-26 12:00:00,31.61,32.07,31.6,32.05,108324.0,23.5433,23.8859,23.5358,23.871,108324.0
2016-01-26 12:30:00,32.04,32.2,32.0,32.0,72000.0,23.8636,23.9827,23.8338,23.8338,72000.0
2016-01-26 13:00:00,32.01,32.22,31.97,32.05,60723.0,23.8412,23.9976,23.8114,23.871,60723.0
2016-01-26 13:30:00,32.06,32.11,31.97,32.0,36438.0,23.8785,23.9157,23.8114,23.8338,36438.0
2016-01-26 14:00:00,32.0,32.21,31.96,32.2,63794.0,23.8338,23.9902,23.804,23.9827,63794.0
2016-01-26 14:30:00,32.18,32.45,32.18,32.29,97410.0,23.9678,24.1689,23.9678,24.0498,97410.0
2016-01-26 15:00:00,32.29,32.35,32.15,32.19,139120.0,24.0498,24.0944,23.9455,23.9753,139120.0
2016-01-26 15:30:00,32.19,32.45,32.15,32.44,283506.0,23.9753,24.1689,23.9455,24.1615,283506.0
2016-01-27 09:30:00,32.27,32.66,32.09,32.66,57273.0,24.0349,24.3253,23.9008,24.3253,57273.0
2016-01-27 10:00:00,32.71,32.71,32.32,32.33,48266.0,24.3626,24.3626,24.0721,24.0795,48266.0
2016-01-27 10:30:00,32.33,32.59,32.33,32.5,70815.0,24.0795,24.2732,24.0795,24.2062,70815.0
2016-01-27 11:00:00,32.49,32.85,32.45,32.85,20420.0,24.1987,24.4668,24.1689,24.4668,20420.0
2016-01-27 11:30:00,32.86,33.04,32.85,32.93,26731.0,24.4743,24.6084,24.4668,24.5264,26731.0
2016-01-27 12:00:00,32.94,33.15,32.92,32.95,25992.0,24.5339,24.6903,24.519,24.5413,25992.0
2016-01-27 12:30:00,32.93,32.97,32.81,32.93,26707.0,24.5264,24.5562,24.4371,24.5264,26707.0
2016-01-27 13:00:00,32.92,33.07,32.87,32.88,29178.0,24.519,24.6307,24.4817,24.4892,29178.0
2016-01-27 13:30:00,32.91,32.96,32.79,32.84,56607.0,24.5115,24.5488,24.4222,24.4594,56607.0
2016-01-27 14:00:00,32.86,32.92,32.25,32.58,88590.0,24.4743,24.519,24.02,24.2657,88590.0
2016-01-27 14:30:00,32.56,32.62,32.3,32.36,53073.0,24.2509,24.2955,24.0572,24.1019,53073.0
2016-01-27 15:00:00,32.32,32.32,31.94,32.22,69747.0,24.0721,24.0721,23.7891,23.9976,69747.0
2016-01-27 15:30:00,32.23,32.34,32.07,32.13,191070.0,24.0051,24.087,23.8859,23.9306,191070.0
2016-01-28 09:30:00,32.69,33.18,32.61,33.08,42775.0,24.3477,24.7126,24.2881,24.6382,42775.0
2016-01-28 10:00:00,33.1,33.11,32.68,32.77,80996.0,24.653,24.6605,24.3402,24.4073,80996.0
2016-01-28 10:30:00,32.75,32.8,32.6,32.78,20823.0,24.3924,24.4296,24.2806,24.4147,20823.0
2016-01-28 11:00:00,32.8,33.03,32.8,32.94,22813.0,24.4296,24.6009,24.4296,24.5339,22813.0
2016-01-28 11:30:00,32.97,33.01,32.72,32.72,21429.0,24.5562,24.586,24.37,24.37,21429.0
2016-01-28 12:00:00,32.72,32.9,32.72,32.87,14209.0,24.37,24.5041,24.37,24.4817,14209.0
2016-01-28 12:30:00,32.87,32.98,32.82,32.84,23083.0,24.4817,24.5637,24.4445,24.4594,23083.0
2016-01-28 13:00:00,32.86,32.88,32.57,32.65,19105.0,24.4743,24.4892,24.2583,24.3179,19105.0
2016-01-28 13:30:00,32.68,32.75,32.46,32.47,21815.0,24.3402,24.3924,24.1764,24.1838,21815.0
2016-01-28 14:00:00,32.5,32.68,32.5,32.65,16634.0,24.2062,24.3402,24.2062,24.3179,16634.0
2016-01-28 14:30:00,32.66,32.72,32.49,32.53,22053.0,24.3253,24.37,24.1987,24.2285,22053.0
2016-01-28 15:00:00,32.53,32.55,32.38,32.39,30485.0,24.2285,24.2434,24.1168,24.1242,30485.0
2016-01-28 15:30:00,32.38,32.47,32.31,32.4,79558.0,24.1168,24.1838,24.0647,24.1317,79558.0
2016-01-29 09:30:00,32.45,32.68,32.33,32.67,49537.0,24.1689,24.3402,24.0795,24.3328,49537.0
2016-01-29 10:00:00,32.67,32.75,32.4,32.4,60522.0,24.3328,24.3924,24.1317,24.1317,60522.0
2016-01-29 10:30:00,32.4,32.42,32.24,32.26,98595.0,24.1317,24.1466,24.0125,24.0274,98595.0
2016-01-29 11:00:00,32.27,32.37,32.17,32.2,54361.0,24.0349,24.1093,23.9604,23.9827,54361.0
2016-01-29 11:30:00,32.23,32.23,32.04,32.15,31879.0,24.0051,24.0051,23.8636,23.9455,31879.0
2016-01-29 12:00:00,32.15,32.26,32.12,32.21,39738.0,23.9455,24.0274,23.9231,23.9902,39738.0
2016-01-29 12:30:00,32.23,32.23,32.07,32.09,48311.0,24.0051,24.0051,23.8859,23.9008,48311.0
2016-01-29 13:00:00,32.09,32.22,32.01,32.18,25452.0,23.9008,23.9976,23.8412,23.9678,25452.0
2016-01-29 13:30:00,32.18,32.26,32.16,32.22,40085.0,23.9678,24.0274,23.9529,23.9976,40085.0
2016-01-29 14:00:00,32.21,32.44,32.21,32.44,139729.0,23.9902,24.1615,23.9902,24.1615,139729.0
2016-01-29 14:30:00,32.42,32.53,32.4,32.43,211385.0,24.1466,24.2285,24.1317,24.154,211385.0
2016-01-29 15:00:00,32.45,32.76,32.43,32.74,75373.0,24.1689,24.3998,24.154,24.3849,75373.0
2016-01-29 15:30:00,32.72,33.17,32.68,33.17,197179.0,24.37,24.7052,24.3402,24.7052,197179.0
2016-02-01 09:30:00,32.92,32.97,32.72,32.84,59603.0,24.519,24.5562,24.37,24.4594,59603.0
2016-02-01 10:00:00,32.83,32.94,32.71,32.91,63984.0,24.452,24.5339,24.3626,24.5115,63984.0
2016-02-01 10:30:00,32.91,33.01,32.84,33.01,51096.0,24.5115,24.586,24.4594,24.586,51096.0
2016-02-01 11:00:00,33.0,33.2,32.98,33.11,66267.0,24.5786,24.7275,24.5637,24.6605,66267.0
2016-02-01 11:30:00,33.11,33.21,32.98,33.02,43614.0,24.6605,24.735,24.5637,24.5935,43614.0
2016-02-01 12:00:00,33.05,33.06,32.75,32.8,29636.0,24.6158,24.6233,24.3924,24.4296,29636.0
2016-02-01 12:30:00,32.81,32.92,32.74,32.81,45297.0,24.4371,24.519,24.3849,24.4371,45297.0
2016-02-01 13:00:00,32.81,33.06,32.81,33.02,34446.0,24.4371,24.6233,24.4371,24.5935,34446.0
2016-02-01 13:30:00,33.03,33.04,32.88,32.98,24130.0,24.6009,24.6084,24.4892,24.5637,24130.0
2016-02-01 14:00:00,32.98,33.11,32.97,33.11,29643.0,24.5637,24.6605,24.5562,24.6605,29643.0
2016-02-01 14:30:00,33.13,33.13,32.98,33.06,38766.0,24.6754,24.6754,24.5637,24.6233,38766.0
2016-02-01 15:00:00,33.05,33.33,33.05,33.3,43872.0,24.6158,24.8244,24.6158,24.802,43872.0
2016-02-01 15:30:00,33.29,33.43,33.22,33.3,339024.0,24.7946,24.8988,24.7424,24.802,339024.0
2016-02-02 09:30:00,32.82,32.82,32.39,32.56,44704.0,24.4445,24.4445,24.1242,24.2509,44704.0
2016-02-02 10:00:00,32.58,32.76,32.48,32.64,82723.0,24.2657,24.3998,24.1913,24.3104,82723.0
2016-02-02 10:30:00,32.63,32.66,32.52,32.56,48674.0,24.303,24.3253,24.2211,24.2509,48674.0
2016-02-02 11:00:00,32.54,32.81,32.52,32.73,37088.0,24.236,24.4371,24.2211,24.3775,37088.0
2016-02-02 11:30:00,32.73,32.89,32.67,32.68,21885.0,24.3775,24.4966,24.3328,24.3402,21885.0
2016-02-02 12:00:00,32.7,32.79,32.52,32.79,63949.0,24.3551,24.4222,24.2211,24.4222,63949.0
2016-02-02 12:30:00,32.79,32.85,32.7,32.73,23363.0,24.4222,24.4668,24.3551,24.3775,23363.0
2016-02-02 13:00:00,32.73,32.82,32.7,32.79,30041.0,24.3775,24.4445,24.3551,24.4222,30041.0
2016-02-02 13:30:00,32.8,32.83,32.62,32.63,41746.0,24.4296,24.452,24.2955,24.303,41746.0
2016-02-02 14:00:00,32.63,32.65,32.45,32.52,38685.0,24.303,24.3179,24.1689,24.2211,38685.0
2016-02-02 14:30:00,32.52,32.74,32.5,32.62,75594.0,24.2211,24.3849,24.2062,24.2955,75594.0
2016-02-02 15:00:00,32.58,32.58,32.35,32.5,68153.0,24.2657,24.2657,24.0944,24.2062,68153.0
2016-02-02 15:30:00,32.49,32.73,32.49,32.62,256428.0,24.1987,24.3775,24.1987,24.2955,256428.0
2016-02-03 09:30:00,32.95,32.95,32.19,32.45,39353.0,24.5413,24.5413,23.9753,24.1689,39353.0
2016-02-03 10:00:00,32.35,32.42,31.98,32.06,56216.0,24.0944,24.1466,23.8189,23.8785,56216.0
2016-02-03 10:30:00,31.97,32.55,31.87,32.52,35097.0,23.8114,24.2434,23.7369,24.2211,35097.0
2016-02-03 11:00:00,32.51,32.51,32.18,32.38,37939.0,24.2136,24.2136,23.9678,24.1168,37939.0
2016-02-03 11:30:00,32.37,32.58,32.28,32.53,67011.0,24.1093,24.2657,24.0423,24.2285,67011.0
2016-02-03 12:00:00,32.54,32.67,32.42,32.61,33732.0,24.236,24.3328,24.1466,24.2881,33732.0
2016-02-03 12:30:00,32.58,32.63,32.51,32.63,35466.0,24.2657,24.303,24.2136,24.303,35466.0
2016-02-03 13:00:00,32.67,32.69,32.47,32.5,17534.0,24.3328,24.3477,24.1838,24.2062,17534.0
2016-02-03 13:30:00,32.51,32.53,32.36,32.46,37754.0,24.2136,24.2285,24.1019,24.1764,37754.0
2016-02-03 14:00:00,32.46,32.99,32.46,32.95,31007.0,24.1764,24.5711,24.1764,24.5413,31007.0
2016-02-03 14:30:00,32.95,33.19,32.92,33.14,49862.0,24.5413,24.7201,24.519,24.6828,49862.0
2016-02-03 15:00:00,33.15,33.17,32.99,33.05,92234.0,24.6903,24.7052,24.5711,24.6158,92234.0
2016-02-03 15:30:00,33.03,33.17,32.94,33.16,205753.0,24.6009,24.7052,24.5339,24.6977,205753.0
2016-02-04 09:30:00,33.06,33.87,33.06,33.67,30066.0,24.6233,25.2265,24.6233,25.0776,30066.0
2016-02-04 10:00:00,33.59,33.89,33.29,33.59,41812.0,25.018,25.2414,24.7946,25.018,41812.0
2016-02-04 10:30:00,33.6,33.76,33.55,33.72,33492.0,25.0255,25.1446,24.9882,25.1148,33492.0
2016-02-04 11:00:00,33.7,33.71,33.35,33.56,62358.0,25.0999,25.1074,24.8392,24.9957,62358.0
2016-02-04 11:30:00,33.53,33.64,33.4,33.54,45488.0,24.9733,25.0552,24.8765,24.9808,45488.0
2016-02-04 12:00:00,33.55,33.87,33.52,33.66,58718.0,24.9882,25.2265,24.9659,25.0701,58718.0
2016-02-04 12:30:00,33.66,33.79,33.53,33.55,39984.0,25.0701,25.167,24.9733,24.9882,39984.0
2016-02-04 13:00:00,33.52,33.71,33.4,33.47,32909.0,24.9659,25.1074,24.8765,24.9286,32909.0
2016-02-04 13:30:00,33.46,33.52,33.13,33.2,40047.0,24.9212,24.9659,24.6754,24.7275,40047.0
2016-02-04 14:00:00,33.19,33.2,33.03,33.12,20081.0,24.7201,24.7275,24.6009,24.6679,20081.0
2016-02-04 14:30:00,33.09,33.3,33.09,33.27,16011.0,24.6456,24.802,24.6456,24.7797,16011.0
2016-02-04 15:00:00,33.32,33.45,33.24,33.24,37440.0,24.8169,24.9137,24.7573,24.7573,37440.0
2016-02-04 15:30:00,33.25,33.61,33.25,33.6,153277.0,24.7648,25.0329,24.7648,25.0255,153277.0
2016-02-05 09:30:00,33.65,33.76,33.12,33.53,32902.0,25.2369,25.3194,24.8395,25.1469,32902.0
2016-02-05 10:00:00,33.53,33.7,33.41,33.46,43957.0,25.1469,25.2744,25.057,25.0945,43957.0
2016-02-05 10:30:00,33.44,33.62,33.4,33.44,54907.0,25.0795,25.2144,25.0495,25.0795,54907.0
2016-02-05 11:00:00,33.45,33.51,33.32,33.38,53718.0,25.087,25.1319,24.9895,25.0345,53718.0
2016-02-05 11:30:00,33.37,33.38,32.97,33.18,56688.0,25.027,25.0345,24.727,24.8845,56688.0
2016-02-05 12:00:00,33.19,33.41,33.1,33.39,46132.0,24.892,25.057,24.8245,25.042,46132.0
2016-02-05 12:30:00,33.41,33.42,33.22,33.24,28152.0,25.057,25.0645,24.9145,24.9295,28152.0
2016-02-05 13:00:00,33.25,33.37,33.2,33.35,26963.0,24.937,25.027,24.8995,25.012,26963.0
2016-02-05 13:30:00,33.33,33.33,33.11,33.18,35104.0,24.997,24.997,24.832,24.8845,35104.0
2016-02-05 14:00:00,33.18,33.23,33.1,33.12,37678.0,24.8845,24.922,24.8245,24.8395,37678.0
2016-02-05 14:30:00,33.13,33.29,33.1,33.22,36837.0,24.847,24.967,24.8245,24.9145,36837.0
2016-02-05 15:00:00,33.21,33.28,33.15,33.2,40088.0,24.907,24.9595,24.862,24.8995,40088.0
2016-02-05 15:30:00,33.2,33.24,33.05,33.08,167581.0,24.8995,24.9295,24.787,24.8095,167581.0
2016-02-08 09:30:00,32.58,32.7,32.15,32.46,40758.0,24.4345,24.5245,24.112,24.3445,40758.0
2016-02-08 10:00:00,32.46,32.58,32.34,32.47,43950.0,24.3445,24.4345,24.2545,24.352,43950.0
2016-02-08 10:30:00,32.44,32.6,32.35,32.38,45279.0,24.3295,24.4495,24.262,24.2845,45279.0
2016-02-08 11:00:00,32.39,32.44,32.22,32.44,31922.0,24.292,24.3295,24.1645,24.3295,31922.0
2016-02-08 11:30:00,32.42,32.68,32.39,32.68,20433.0,24.3145,24.5095,24.292,24.5095,20433.0
2016-02-08 12:00:00,32.7,32.9,32.59,32.85,91637.0,24.5245,24.6745,24.442,24.637,91637.0
2016-02-08 12:30:00,32.86,32.9,32.62,32.62,16951.0,24.6445,24.6745,24.4645,24.4645,16951.0
2016-02-08 13:00:00,32.61,32.64,32.51,32.6,22285.0,24.457,24.4795,24.382,24.4495,22285.0
2016-02-08 13:30:00,32.59,32.62,32.35,32.39,20832.0,24.442,24.4645,24.262,24.292,20832.0
2016-02-08 14:00:00,32.42,32.63,32.41,32.55,145393.0,24.3145,24.472,24.307,24.412,145393.0
2016-02-08 14:30:00,32.55,32.8,32.43,32.7,173606.0,24.412,24.5995,24.322,24.5245,173606.0
2016-02-08 15:00:00,32.7,32.96,32.67,32.88,95888.0,24.5245,24.7195,24.502,24.6595,95888.0
2016-02-08 15:30:00,32.87,33.27,32.87,33.11,280369.0,24.652,24.952,24.652,24.832,280369.0
2016-02-09 09:30:00,32.03,33.01,32.03,32.97,65476.0,24.022,24.757,24.022,24.727,65476.0
2016-02-09 10:00:00,32.92,33.3,32.88,33.24,87516.0,24.6895,24.9745,24.6595,24.9295,87516.0
2016-02-09 10:30:00,33.22,33.22,32.67,32.68,120815.0,24.9145,24.9145,24.502,24.5095,120815.0
2016-02-09 11:00:00,32.68,33.12,32.61,33.02,105435.0,24.5095,24.8395,24.457,24.7645,105435.0
2016-02-09 11:30:00,33.07,33.3,32.96,32.97,43671.0,24.802,24.9745,24.7195,24.727,43671.0
2016-02-09 12:00:00,33.0,33.08,32.96,33.01,13589.0,24.7495,24.8095,24.7195,24.757,13589.0
2016-02-09 12:30:00,32.99,33.04,32.82,32.82,56174.0,24.742,24.7795,24.6145,24.6145,56174.0
2016-02-09 13:00:00,32.82,32.88,32.51,32.59,123836.0,24.6145,24.6595,24.382,24.442,123836.0
2016-02-09 13:30:00,32.59,32.85,32.57,32.82,70332.0,24.442,24.637,24.427,24.6145,70332.0
2016-02-09 14:00:00,32.82,33.06,32.8,32.86,110778.0,24.6145,24.7945,24.5995,24.6445,110778.0
2016-02-09 14:30:00,32.88,32.99,32.85,32.85,47606.0,24.6595,24.742,24.637,24.637,47606.0
2016-02-09 15:00:00,32.87,33.12,32.85,33.12,141227.0,24.652,24.8395,24.637,24.8395,141227.0
2016-02-09 15:30:00,33.11,33.26,33.01,33.04,233180.0,24.832,24.9445,24.757,24.7795,233180.0
2016-02-10 09:30:00,33.34,33.41,32.99,33.24,30025.0,25.0045,25.057,24.742,24.9295,30025.0
2016-02-10 10:00:00,33.28,33.43,33.12,33.25,56476.0,24.9595,25.072,24.8395,24.937,56476.0
2016-02-10 10:30:00,33.28,33.51,33.07,33.12,42049.0,24.9595,25.1319,24.802,24.8395,42049.0
2016-02-10 11:00:00,33.14,33.16,32.82,32.82,14031.0,24.8545,24.8695,24.6145,24.6145,14031.0
2016-02-10 11:30:00,32.86,32.91,32.68,32.81,32899.0,24.6445,24.682,24.5095,24.607,32899.0
2016-02-10 12:00:00,32.81,32.85,32.68,32.81,21243.0,24.607,24.637,24.5095,24.607,21243.0
2016-02-10 12:30:00,32.83,32.95,32.78,32.95,18600.0,24.622,24.712,24.5845,24.712,18600.0
2016-02-10 13:00:00,32.92,32.97,32.81,32.85,25922.0,24.6895,24.727,24.607,24.637,25922.0
2016-02-10 13:30:00,32.83,32.88,32.77,32.8,29970.0,24.622,24.6595,24.577,24.5995,29970.0
2016-02-10 14:00:00,32.83,32.92,32.69,32.72,32544.0,24.622,24.6895,24.517,24.5395,32544.0
2016-02-10 14:30:00,32.71,32.73,32.5,32.57,35936.0,24.532,24.547,24.3745,24.427,35936.0
2016-02-10 15:00:00,32.58,32.68,32.43,32.48,48432.0,24.4345,24.5095,24.322,24.3595,48432.0
2016-02-10 15:30:00,32.49,32.51,32.15,32.19,133962.0,24.367,24.382,24.112,24.142,133962.0
2016-02-11 09:30:00,31.33,31.73,31.0,31.63,46774.0,23.497,23.797,23.2495,23.722,46774.0
2016-02-11 10:00:00,31.63,31.79,31.41,31.42,43514.0,23.722,23.842,23.557,23.5645,43514.0
2016-02-11 10:30:00,31.4,31.56,31.36,31.36,20783.0,23.5495,23.6695,23.5195,23.5195,20783.0
2016-02-11 11:00:00,31.36,31.37,30.93,30.93,70141.0,23.5195,23.527,23.197,23.197,70141.0
2016-02-11 11:30:00,30.96,30.96,30.64,30.84,49668.0,23.2195,23.2195,22.9795,23.1295,49668.0
2016-02-11 12:00:00,30.8,31.06,30.8,30.9,13464.0,23.0995,23.2945,23.0995,23.1745,13464.0
2016-02-11 12:30:00,30.87,31.24,30.82,31.24,18229.0,23.152,23.4295,23.1145,23.4295,18229.0
2016-02-11 13:00:00,31.26,31.39,31.21,31.26,20816.0,23.4445,23.542,23.407,23.4445,20816.0
2016-02-11 13:30:00,31.25,31.38,31.12,31.19,13182.0,23.437,23.5345,23.3395,23.392,13182.0
2016-02-11 14:00:00,31.2,31.29,31.09,31.1,20723.0,23.3995,23.467,23.317,23.3245,20723.0
2016-02-11 14:30:00,31.1,31.53,31.07,31.36,51193.0,23.3245,23.647,23.302,23.5195,51193.0
2016-02-11 15:00:00,31.39,31.48,31.21,31.35,40676.0,23.542,23.6095,23.407,23.512,40676.0
2016-02-11 15:30:00,31.36,31.51,31.21,31.23,168549.0,23.5195,23.632,23.407,23.422,168549.0
2016-02-12 09:30:00,31.81,31.89,31.63,31.74,40285.0,23.857,23.917,23.722,23.8045,40285.0
2016-02-12 10:00:00,31.73,32.08,31.69,32.07,47773.0,23.797,24.0595,23.767,24.052,47773.0
2016-02-12 10:30:00,32.08,32.12,31.8,31.83,29306.0,24.0595,24.0895,23.8495,23.872,29306.0
2016-02-12 11:00:00,31.84,32.43,31.84,32.43,41793.0,23.8795,24.322,23.8795,24.322,41793.0
2016-02-12 11:30:00,32.43,32.5,32.27,32.46,34346.0,24.322,24.3745,24.202,24.3445,34346.0
2016-02-12 12:00:00,32.48,32.67,32.48,32.56,32638.0,24.3595,24.502,24.3595,24.4195,32638.0
2016-02-12 12:30:00,32.56,32.56,32.33,32.36,27451.0,24.4195,24.4195,24.247,24.2695,27451.0
2016-02-12 13:00:00,32.35,32.38,32.11,32.17,28209.0,24.262,24.2845,24.082,24.127,28209.0
2016-02-12 13:30:00,32.19,32.31,32.16,32.21,26163.0,24.142,24.232,24.1195,24.157,26163.0
2016-02-12 14:00:00,32.23,32.49,32.23,32.47,37469.0,24.172,24.367,24.172,24.352,37469.0
2016-02-12 14:30:00,32.47,32.59,32.35,32.54,32116.0,24.352,24.442,24.262,24.4045,32116.0
2016-02-12 15:00:00,32.54,32.59,32.45,32.53,45872.0,24.4045,24.442,24.337,24.397,45872.0
2016-02-12 15:30:00,32.52,32.52,32.45,32.5,90619.0,24.3895,24.3895,24.337,24.3745,90619.0
2016-02-16 09:30:00,33.01,33.21,32.47,32.84,37795.0,24.757,24.907,24.352,24.6295,37795.0
2016-02-16 10:00:00,32.82,33.0,32.78,32.95,11850.0,24.6145,24.7495,24.5845,24.712,11850.0
2016-02-16 10:30:00,32.99,33.13,32.99,33.07,20979.0,24.742,24.847,24.742,24.802,20979.0
2016-02-16 11:00:00,33.08,33.1,32.9,33.03,10037.0,24.8095,24.8245,24.6745,24.772,10037.0
2016-02-16 11:30:00,33.05,33.49,33.02,33.47,38389.0,24.787,25.117,24.7645,25.102,38389.0
2016-02-16 12:00:00,33.47,33.63,33.41,33.6,25701.0,25.102,25.2219,25.057,25.1994,25701.0
2016-02-16 12:30:00,33.61,33.72,33.53,33.69,17572.0,25.2069,25.2894,25.1469,25.2669,17572.0
2016-02-16 13:00:00,33.69,33.95,33.69,33.88,30572.0,25.2669,25.4619,25.2669,25.4094,30572.0
2016-02-16 13:30:00,33.89,33.96,33.81,33.9,44494.0,25.4169,25.4694,25.3569,25.4244,44494.0
2016-02-16 14:00:00,33.92,33.93,33.74,33.85,51283.0,25.4394,25.4469,25.3044,25.3869,51283.0
2016-02-16 14:30:00,33.88,33.91,33.71,33.77,37382.0,25.4094,25.4319,25.2819,25.3269,37382.0
2016-02-16 15:00:00,33.76,33.82,33.58,33.82,47030.0,25.3194,25.3644,25.1844,25.3644,47030.0
2016-02-16 15:30:00,33.81,33.87,33.73,33.77,139945.0,25.3569,25.4019,25.2969,25.3269,139945.0
2016-02-17 09:30:00,33.92,34.33,33.79,34.23,76975.0,25.4394,25.7469,25.3419,25.6719,76975.0
2016-02-17 10:00:00,34.26,34.66,34.23,34.66,92666.0,25.6944,25.9944,25.6719,25.9944,92666.0
2016-02-17 10:30:00,34.66,34.72,34.46,34.64,63284.0,25.9944,26.0394,25.8444,25.9794,63284.0
2016-02-17 11:00:00,34.61,34.61,34.19,34.25,47182.0,25.9569,25.9569,25.6419,25.6869,47182.0
2016-02-17 11:30:00,34.22,34.43,34.21,34.29,63107.0,25.6644,25.8219,25.6569,25.7169,63107.0
2016-02-17 12:00:00,34.29,34.42,34.2,34.38,65815.0,25.7169,25.8144,25.6494,25.7844,65815.0
2016-02-17 12:30:00,34.39,34.49,34.29,34.32,26369.0,25.7919,25.8669,25.7169,25.7394,26369.0
2016-02-17 13:00:00,34.31,34.38,34.19,34.27,23093.0,25.7319,25.7844,25.6419,25.7019,23093.0
2016-02-17 13:30:00,34.24,34.28,34.1,34.25,36483.0,25.6794,25.7094,25.5744,25.6869,36483.0
2016-02-17 14:00:00,34.25,34.36,34.12,34.3,43142.0,25.6869,25.7694,25.5894,25.7244,43142.0
2016-02-17 14:30:00,34.29,34.35,33.99,34.04,38296.0,25.7169,25.7619,25.4919,25.5294,38296.0
2016-02-17 15:00:00,34.05,34.17,34.03,34.12,59635.0,25.5369,25.6269,25.5219,25.5894,59635.0
2016-02-17 15:30:00,34.1,34.16,34.0,34.1,221400.0,25.5744,25.6194,25.4994,25.5744,221400.0
2016-02-18 09:30:00,34.23,34.43,33.92,34.07,36667.0,25.6719,25.8219,25.4394,25.5519,36667.0
2016-02-18 10:00:00,34.04,34.32,33.94,34.25,49571.0,25.5294,25.7394,25.4544,25.6869,49571.0
2016-02-18 10:30:00,34.26,34.32,34.07,34.1,22038.0,25.6944,25.7394,25.5519,25.5744,22038.0
2016-02-18 11:00:00,34.08,34.13,33.69,33.8,20364.0,25.5594,25.5969,25.2669,25.3494,20364.0
2016-02-18 11:30:00,33.81,33.86,33.57,33.61,28182.0,25.3569,25.3944,25.1769,25.2069,28182.0
2016-02-18 12:00:00,33.62,33.68,33.45,33.61,17426.0,25.2144,25.2594,25.087,25.2069,17426.0
2016-02-18 12:30:00,33.6,33.64,33.44,33.52,13028.0,25.1994,25.2294,25.0795,25.1394,13028.0
2016-02-18 13:00:00,33.52,33.61,33.38,33.4,20259.0,25.1394,25.2069,25.0345,25.0495,20259.0
2016-02-18 13:30:00,33.39,33.43,33.24,33.38,20905.0,25.042,25.072,24.9295,25.0345,20905.0
2016-02-18 14:00:00,33.37,33.41,33.21,33.29,35598.0,25.027,25.057,24.907,24.967,35598.0
2016-02-18 14:30:00,33.29,33.43,33.29,33.35,51713.0,24.967,25.072,24.967,25.012,51713.0
2016-02-18 15:00:00,33.35,33.38,33.24,33.24,69189.0,25.012,25.0345,24.9295,24.9295,69189.0
2016-02-18 15:30:00,33.25,33.25,33.08,33.13,266844.0,24.937,24.937,24.8095,24.847,266844.0
2016-02-19 09:30:00,33.08,33.31,32.94,33.06,92051.0,24.8095,24.982,24.7045,24.7945,92051.0
2016-02-19 10:00:00,33.03,33.45,32.89,33.28,42747.0,24.772,25.087,24.667,24.9595,42747.0
2016-02-19 10:30:00,33.31,33.49,33.31,33.35,49731.0,24.982,25.117,24.982,25.012,49731.0
2016-02-19 11:00:00,33.31,33.56,33.19,33.55,23327.0,24.982,25.1694,24.892,25.1619,23327.0
2016-02-19 11:30:00,33.55,33.56,33.26,33.32,24018.0,25.1619,25.1694,24.9445,24.9895,24018.0
2016-02-19 12:00:00,33.34,33.38,33.25,33.28,24278.0,25.0045,25.0345,24.937,24.9595,24278.0
2016-02-19 12:30:00,33.26,33.44,33.25,33.38,26489.0,24.9445,25.0795,24.937,25.0345,26489.0
2016-02-19 13:00:00,33.39,33.5,33.37,33.46,16348.0,25.042,25.1245,25.027,25.0945,16348.0
2016-02-19 13:30:00,33.49,33.53,33.43,33.47,17197.0,25.117,25.1469,25.072,25.102,17197.0
2016-02-19 14:00:00,33.47,33.56,33.44,33.48,23203.0,25.102,25.1694,25.0795,25.1095,23203.0
2016-02-19 14:30:00,33.51,33.52,33.33,33.36,20606.0,25.1319,25.1394,24.997,25.0195,20606.0
2016-02-19 15:00:00,33.37,33.49,33.35,33.41,39398.0,25.027,25.117,25.012,25.057,39398.0
2016-02-19 15:30:00,33.41,33.48,33.36,33.46,80548.0,25.057,25.1095,25.0195,25.0945,80548.0
2016-02-22 09:30:00,33.84,33.95,33.63,33.68,23142.0,25.3794,25.4619,25.2219,25.2594,23142.0
2016-02-22 10:00:00,33.7,33.72,33.53,33.66,17756.0,25.2744,25.2894,25.1469,25.2444,17756.0
2016-02-22 10:30:00,33.67,33.82,33.64,33.64,35040.0,25.2519,25.3644,25.2294,25.2294,35040.0
2016-02-22 11:00:00,33.64,33.73,33.54,33.7,10020.0,25.2294,25.2969,25.1544,25.2744,10020.0
2016-02-22 11:30:00,33.69,33.81,33.67,33.75,37494.0,25.2669,25.3569,25.2519,25.3119,37494.0
2016-02-22 12:00:00,33.74,33.85,33.71,33.77,31420.0,25.3044,25.3869,25.2819,25.3269,31420.0
2016-02-22 12:30:00,33.77,33.91,33.77,33.8,20237.0,25.3269,25.4319,25.3269,25.3494,20237.0
2016-02-22 13:00:00,33.78,33.91,33.78,33.85,14143.0,25.3344,25.4319,25.3344,25.3869,14143.0
2016-02-22 13:30:00,33.84,33.93,33.84,33.91,18050.0,25.3794,25.4469,25.3794,25.4319,18050.0
2016-02-22 14:00:00,33.89,33.98,33.88,33.95,23849.0,25.4169,25.4844,25.4094,25.4619,23849.0
2016-02-22 14:30:00,33.95,33.99,33.91,33.94,22404.0,25.4619,25.4919,25.4319,25.4544,22404.0
2016-02-22 15:00:00,33.97,33.98,33.87,33.95,26774.0,25.4769,25.4844,25.4019,25.4619,26774.0
2016-02-22 15:30:00,33.94,34.0,33.86,33.9,100475.0,25.4544,25.4994,25.3944,25.4244,100475.0
2016-02-23 09:30:00,33.76,33.78,33.14,33.19,72043.0,25.3194,25.3344,24.8545,24.892,72043.0
2016-02-23 10:00:00,33.19,33.28,32.69,32.94,83017.0,24.892,24.9595,24.517,24.7045,83017.0
2016-02-23 10:30:00,32.95,33.03,32.91,32.95,32227.0,24.712,24.772,24.682,24.712,32227.0
2016-02-23 11:00:00,32.94,32.94,32.71,32.87,38135.0,24.7045,24.7045,24.532,24.652,38135.0
2016-02-23 11:30:00,32.89,33.3,32.8,32.83,234605.0,24.667,24.9745,24.5995,24.622,234605.0
2016-02-23 12:00:00,32.82,32.93,32.8,32.93,30563.0,24.6145,24.697,24.5995,24.697,30563.0
2016-02-23 12:30:00,32.95,33.06,32.93,33.0,13080.0,24.712,24.7945,24.697,24.7495,13080.0
2016-02-23 13:00:00,33.0,33.03,32.91,32.97,14196.0,24.7495,24.772,24.682,24.727,14196.0
2016-02-23 13:30:00,32.97,33.0,32.88,33.0,17192.0,24.727,24.7495,24.6595,24.7495,17192.0
2016-02-23 14:00:00,32.99,33.17,32.96,33.17,32061.0,24.742,24.877,24.7195,24.877,32061.0
2016-02-23 14:30:00,33.17,33.29,33.16,33.22,26037.0,24.877,24.967,24.8695,24.9145,26037.0
2016-02-23 15:00:00,33.2,33.27,33.14,33.22,40766.0,24.8995,24.952,24.8545,24.9145,40766.0
2016-02-23 15:30:00,33.22,33.33,33.13,33.14,115585.0,24.9145,24.997,24.847,24.8545,115585.0
2016-02-24 09:30:00,32.59,32.75,32.2,32.2,35583.0,24.442,24.562,24.1495,24.1495,35583.0
2016-02-24 10:00:00,32.19,32.23,31.75,32.06,55600.0,24.142,24.172,23.812,24.0445,55600.0
2016-02-24 10:30:00,32.08,32.2,31.95,32.0,42045.0,24.0595,24.1495,23.962,23.9995,42045.0
2016-02-24 11:00:00,32.0,32.1,31.9,32.03,62362.0,23.9995,24.0745,23.9245,24.022,62362.0
2016-02-24 11:30:00,32.05,32.31,31.98,32.23,89683.0,24.037,24.232,23.9845,24.172,89683.0
2016-02-24 12:00:00,32.23,32.34,32.16,32.16,27102.0,24.172,24.2545,24.1195,24.1195,27102.0
2016-02-24 12:30:00,32.16,32.21,32.08,32.2,21791.0,24.1195,24.157,24.0595,24.1495,21791.0
2016-02-24 13:00:00,32.2,32.36,32.19,32.26,35774.0,24.1495,24.2695,24.142,24.1945,35774.0
2016-02-24 13:30:00,32.27,32.44,32.26,32.42,25874.0,24.202,24.3295,24.1945,24.3145,25874.0
2016-02-24 14:00:00,32.42,32.75,32.41,32.68,34635.0,24.3145,24.562,24.307,24.5095,34635.0
2016-02-24 14:30:00,32.68,32.8,32.68,32.72,40604.0,24.5095,24.5995,24.5095,24.5395,40604.0
2016-02-24 15:00:00,32.73,32.91,32.7,32.86,54626.0,24.547,24.682,24.5245,24.6445,54626.0
2016-02-24 15:30:00,32.87,32.92,32.8,32.89,123118.0,24.652,24.6895,24.5995,24.667,123118.0
2016-02-25 09:30:00,33.01,33.34,32.95,33.01,14726.0,24.757,25.0045,24.712,24.757,14726.0
2016-02-25 10:00:00,33.0,33.04,32.8,33.02,11747.0,24.7495,24.7795,24.5995,24.7645,11747.0
2016-02-25 10:30:00,33.04,33.04,32.77,32.78,28184.0,24.7795,24.7795,24.577,24.5845,28184.0
2016-02-25 11:00:00,32.75,32.83,32.63,32.81,45173.0,24.562,24.622,24.472,24.607,45173.0
2016-02-25 11:30:00,32.78,33.04,32.78,33.02,17832.0,24.5845,24.7795,24.5845,24.7645,17832.0
2016-02-25 12:00:00,33.01,33.06,32.93,32.96,31269.0,24.757,24.7945,24.697,24.7195,31269.0
2016-02-25 12:30:00,32.96,33.06,32.95,33.04,20115.0,24.7195,24.7945,24.712,24.7795,20115.0
2016-02-25 13:00:00,33.04,33.27,33.04,33.26,11708.0,24.7795,24.952,24.7795,24.9445,11708.0
2016-02-25 13:30:00,33.25,33.35,33.15,33.33,12677.0,24.937,25.012,24.862,24.997,12677.0
2016-02-25 14:00:00,33.31,33.5,33.31,33.4,26861.0,24.982,25.1245,24.982,25.0495,26861.0
2016-02-25 14:30:00,33.39,33.49,33.34,33.38,27448.0,25.042,25.117,25.0045,25.0345,27448.0
2016-02-25 15:00:00,33.35,33.43,33.34,33.35,33234.0,25.012,25.072,25.0045,25.012,33234.0
2016-02-25 15:30:00,33.35,33.52,33.33,33.45,67835.0,25.012,25.1394,24.997,25.087,67835.0
2016-02-26 09:30:00,33.76,34.16,33.61,33.9,65877.0,25.3194,25.6194,25.2069,25.4244,65877.0
2016-02-26 10:00:00,33.89,34.11,33.82,34.05,58564.0,25.4169,25.5819,25.3644,25.5369,58564.0
2016-02-26 10:30:00,34.08,34.43,34.07,34.43,35369.0,25.5594,25.8219,25.5519,25.8219,35369.0
2016-02-26 11:00:00,34.47,34.53,34.32,34.32,31020.0,25.8519,25.8969,25.7394,25.7394,31020.0
2016-02-26 11:30:00,34.35,34.66,34.34,34.64,24875.0,25.7619,25.9944,25.7544,25.9794,24875.0
2016-02-26 12:00:00,34.64,34.65,34.48,34.63,21024.0,25.9794,25.9869,25.8594,25.9719,21024.0
2016-02-26 12:30:00,34.64,34.76,34.57,34.62,86248.0,25.9794,26.0694,25.9269,25.9644,86248.0
2016-02-26 13:00:00,34.62,34.69,34.47,34.52,41029.0,25.9644,26.0169,25.8519,25.8894,41029.0
2016-02-26 13:30:00,34.52,34.58,34.45,34.55,25882.0,25.8894,25.9344,25.8369,25.9119,25882.0
2016-02-26 14:00:00,34.54,34.58,34.37,34.37,23195.0,25.9044,25.9344,25.7769,25.7769,23195.0
2016-02-26 14:30:00,34.34,34.39,34.29,34.29,34172.0,25.7544,25.7919,25.7169,25.7169,34172.0
2016-02-26 15:00:00,34.28,34.45,34.27,34.31,42439.0,25.7094,25.8369,25.7019,25.7319,42439.0
2016-02-26 15:30:00,34.31,34.38,34.28,34.31,127881.0,25.7319,25.7844,25.7094,25.7319,127881.0
2016-02-29 09:30:00,34.32,34.32,33.69,33.92,29372.0,25.7394,25.7394,25.2669,25.4394,29372.0
2016-02-29 10:00:00,33.91,33.93,33.71,33.75,34450.0,25.4319,25.4469,25.2819,25.3119,34450.0
2016-02-29 10:30:00,33.77,33.78,33.64,33.76,43335.0,25.3269,25.3344,25.2294,25.3194,43335.0
2016-02-29 11:00:00,33.79,33.95,33.75,33.91,35386.0,25.3419,25.4619,25.3119,25.4319,35386.0
2016-02-29 11:30:00,33.91,34.16,33.9,34.13,23548.0,25.4319,25.6194,25.4244,25.5969,23548.0
2016-02-29 12:00:00,34.16,34.25,34.15,34.21,8353.0,25.6194,25.6869,25.6119,25.6569,8353.0
2016-02-29 12:30:00,34.2,34.3,34.2,34.3,15468.0,25.6494,25.7244,25.6494,25.7244,15468.0
2016-02-29 13:00:00,34.3,34.3,34.18,34.18,19277.0,25.7244,25.7244,25.6344,25.6344,19277.0
2016-02-29 13:30:00,34.17,34.2,34.09,34.16,10001.0,25.6269,25.6494,25.5669,25.6194,10001.0
2016-02-29 14:00:00,34.17,34.19,33.94,33.99,27825.0,25.6269,25.6419,25.4544,25.4919,27825.0
2016-02-29 14:30:00,33.98,34.03,33.85,33.85,28325.0,25.4844,25.5219,25.3869,25.3869,28325.0
2016-02-29 15:00:00,33.84,33.85,33.64,33.72,32486.0,25.3794,25.3869,25.2294,25.2894,32486.0
2016-02-29 15:30:00,33.73,33.76,33.6,33.61,132428.0,25.2969,25.3194,25.1994,25.2069,132428.0
2016-03-01 09:30:00,33.82,34.15,33.76,34.0,17700.0,25.3644,25.6119,25.3194,25.4994,17700.0
2016-03-01 10:00:00,34.02,34.57,34.02,34.57,38731.0,25.5144,25.9269,25.5144,25.9269,38731.0
2016-03-01 10:30:00,34.55,34.78,34.55,34.65,54742.0,25.9119,26.0844,25.9119,25.9869,54742.0
2016-03-01 11:00:00,34.69,35.12,34.69,35.08,62726.0,26.0169,26.3394,26.0169,26.3094,62726.0
2016-03-01 11:30:00,35.09,35.18,34.93,35.14,52520.0,26.3169,26.3844,26.1969,26.3544,52520.0
2016-03-01 12:00:00,35.15,35.2,35.04,35.06,47381.0,26.3619,26.3994,26.2794,26.2944,47381.0
2016-03-01 12:30:00,35.08,35.19,34.99,35.19,24754.0,26.3094,26.3919,26.2419,26.3919,24754.0
2016-03-01 13:00:00,35.19,35.23,35.08,35.15,21985.0,26.3919,26.4219,26.3094,26.3619,21985.0
2016-03-01 13:30:00,35.17,35.18,34.94,34.98,24684.0,26.3769,26.3844,26.2044,26.2344,24684.0
2016-03-01 14:00:00,34.98,34.98,34.8,34.84,29336.0,26.2344,26.2344,26.0994,26.1294,29336.0
2016-03-01 14:30:00,34.85,35.06,34.85,35.06,33729.0,26.1369,26.2944,26.1369,26.2944,33729.0
2016-03-01 15:00:00,35.05,35.1,34.97,35.0,35134.0,26.2869,26.3244,26.2269,26.2494,35134.0
2016-03-01 15:30:00,35.0,35.24,34.99,35.23,119956.0,26.2494,26.4294,26.2419,26.4219,119956.0
2016-03-02 09:30:00,35.25,35.49,34.93,35.08,18822.0,26.4369,26.6169,26.1969,26.3094,18822.0
2016-03-02 10:00:00,34.99,35.12,34.89,34.99,24067.0,26.2419,26.3394,26.1669,26.2419,24067.0
2016-03-02 10:30:00,34.96,35.36,34.8,35.32,21565.0,26.2194,26.5194,26.0994,26.4894,21565.0
2016-03-02 11:00:00,35.35,35.47,35.22,35.47,41999.0,26.5119,26.6019,26.4144,26.6019,41999.0
2016-03-02 11:30:00,35.48,35.49,35.26,35.27,16597.0,26.6094,26.6169,26.4444,26.4519,16597.0
2016-03-02 12:00:00,35.27,35.39,35.17,35.35,29001.0,26.4519,26.5419,26.3769,26.5119,29001.0
2016-03-02 12:30:00,35.33,35.47,35.31,35.42,19008.0,26.4969,26.6019,26.4819,26.5644,19008.0
2016-03-02 13:00:00,35.41,35.48,35.32,35.45,12362.0,26.5569,26.6094,26.4894,26.5869,12362.0
2016-03-02 13:30:00,35.44,35.45,35.29,35.29,15556.0,26.5794,26.5869,26.4669,26.4669,15556.0
2016-03-02 14:00:00,35.27,35.39,35.23,35.37,24833.0,26.4519,26.5419,26.4219,26.5269,24833.0
2016-03-02 14:30:00,35.36,35.46,35.3,35.35,21015.0,26.5194,26.5944,26.4744,26.5119,21015.0
2016-03-02 15:00:00,35.33,35.46,35.3,35.46,34522.0,26.4969,26.5944,26.4744,26.5944,34522.0
2016-03-02 15:30:00,35.46,35.57,35.42,35.55,84661.0,26.5944,26.6769,26.5644,26.6619,84661.0
2016-03-03 09:30:00,35.54,35.62,35.39,35.42,13523.0,26.6544,26.7144,26.5419,26.5644,13523.0
2016-03-03 10:00:00,35.43,35.96,35.4,35.96,42842.0,26.5719,26.9694,26.5494,26.9694,42842.0
2016-03-03 10:30:00,35.95,35.96,35.72,35.77,29076.0,26.9619,26.9694,26.7894,26.8269,29076.0
2016-03-03 11:00:00,35.76,35.85,35.67,35.67,17161.0,26.8194,26.8869,26.7519,26.7519,17161.0
2016-03-03 11:30:00,35.65,35.98,35.65,35.97,14838.0,26.7369,26.9844,26.7369,26.9769,14838.0
2016-03-03 12:00:00,35.99,35.99,35.74,35.77,12005.0,26.9919,26.9919,26.8044,26.8269,12005.0
2016-03-03 12:30:00,35.77,35.83,35.7,35.79,16165.0,26.8269,26.8719,26.7744,26.8419,16165.0
2016-03-03 13:00:00,35.81,35.9,35.72,35.82,32346.0,26.8569,26.9244,26.7894,26.8644,32346.0
2016-03-03 13:30:00,35.82,35.96,35.82,35.92,26678.0,26.8644,26.9694,26.8644,26.9394,26678.0
2016-03-03 14:00:00,35.93,36.02,35.87,35.87,19703.0,26.9469,27.0144,26.9019,26.9019,19703.0
2016-03-03 14:30:00,35.89,36.0,35.85,35.98,28304.0,26.9169,26.9994,26.8869,26.9844,28304.0
2016-03-03 15:00:00,36.0,36.08,35.96,36.01,33643.0,26.9994,27.0594,26.9694,27.0069,33643.0
2016-03-03 15:30:00,36.02,36.3,36.01,36.27,116306.0,27.0144,27.2244,27.0069,27.2019,116306.0
2016-03-04 09:30:00,36.42,36.56,36.0,36.11,22402.0,27.3144,27.4194,26.9994,27.0819,22402.0
2016-03-04 10:00:00,36.17,36.4,36.06,36.31,29084.0,27.1269,27.2994,27.0444,27.2319,29084.0
2016-03-04 10:30:00,36.32,36.46,36.25,36.32,28138.0,27.2394,27.3444,27.1869,27.2394,28138.0
2016-03-04 11:00:00,36.35,36.62,36.35,36.49,29939.0,27.2619,27.4644,27.2619,27.3669,29939.0
2016-03-04 11:30:00,36.47,36.52,36.37,36.5,51506.0,27.3519,27.3894,27.2769,27.3744,51506.0
2016-03-04 12:00:00,36.52,36.54,36.35,36.36,23503.0,27.3894,27.4044,27.2619,27.2694,23503.0
2016-03-04 12:30:00,36.37,36.4,36.23,36.39,30350.0,27.2769,27.2994,27.1719,27.2919,30350.0
2016-03-04 13:00:00,36.41,36.47,36.32,36.47,12697.0,27.3069,27.3519,27.2394,27.3519,12697.0
2016-03-04 13:30:00,36.45,36.49,36.38,36.42,13956.0,27.3369,27.3669,27.2844,27.3144,13956.0
2016-03-04 14:00:00,36.42,36.48,36.35,36.46,22264.0,27.3144,27.3594,27.2619,27.3444,22264.0
2016-03-04 14:30:00,36.41,36.5,36.29,36.38,22660.0,27.3069,27.3744,27.2169,27.2844,22660.0
2016-03-04 15:00:00,36.37,36.53,36.33,36.52,26863.0,27.2769,27.3969,27.2469,27.3894,26863.0
2016-03-04 15:30:00,36.52,36.59,36.48,36.54,72756.0,27.3894,27.4419,27.3594,27.4044,72756.0
2016-03-07 09:30:00,36.27,36.39,36.05,36.24,37174.0,27.2019,27.2919,27.0369,27.1794,37174.0
2016-03-07 10:00:00,36.19,36.5,36.15,36.45,36687.0,27.1419,27.3744,27.1119,27.3369,36687.0
2016-03-07 10:30:00,36.45,36.55,36.22,36.29,16635.0,27.3369,27.4119,27.1644,27.2169,16635.0
2016-03-07 11:00:00,36.29,36.42,36.22,36.4,23168.0,27.2169,27.3144,27.1644,27.2994,23168.0
2016-03-07 11:30:00,36.41,36.68,36.41,36.6,14996.0,27.3069,27.5094,27.3069,27.4494,14996.0
2016-03-07 12:00:00,36.61,36.67,36.53,36.65,14400.0,27.4569,27.5019,27.3969,27.4869,14400.0
2016-03-07 12:30:00,36.64,36.69,36.54,36.55,31863.0,27.4794,27.5169,27.4044,27.4119,31863.0
2016-03-07 13:00:00,36.56,36.68,36.55,36.65,10051.0,27.4194,27.5094,27.4119,27.4869,10051.0
2016-03-07 13:30:00,36.61,36.61,36.54,36.6,8076.0,27.4569,27.4569,27.4044,27.4494,8076.0
2016-03-07 14:00:00,36.6,36.63,36.47,36.48,14888.0,27.4494,27.4719,27.3519,27.3594,14888.0
2016-03-07 14:30:00,36.48,36.49,36.37,36.47,25631.0,27.3594,27.3669,27.2769,27.3519,25631.0
2016-03-07 15:00:00,36.47,36.53,36.43,36.48,33668.0,27.3519,27.3969,27.3219,27.3594,33668.0
2016-03-07 15:30:00,36.49,36.74,36.47,36.73,65612.0,27.3669,27.5544,27.3519,27.5469,65612.0
2016-03-08 09:30:00,36.42,36.49,35.91,35.91,34136.0,27.3144,27.3669,26.9319,26.9319,34136.0
2016-03-08 10:00:00,35.9,36.04,35.84,35.84,16456.0,26.9244,27.0294,26.8794,26.8794,16456.0
2016-03-08 10:30:00,35.82,35.83,35.49,35.5,35820.0,26.8644,26.8719,26.6169,26.6244,35820.0
2016-03-08 11:00:00,35.52,35.86,35.5,35.77,26727.0,26.6394,26.8944,26.6244,26.8269,26727.0
2016-03-08 11:30:00,35.76,35.81,35.65,35.7,13853.0,26.8194,26.8569,26.7369,26.7744,13853.0
2016-03-08 12:00:00,35.71,35.89,35.66,35.85,16349.0,26.7819,26.9169,26.7444,26.8869,16349.0
2016-03-08 12:30:00,35.86,35.88,35.74,35.77,15790.0,26.8944,26.9094,26.8044,26.8269,15790.0
2016-03-08 13:00:00,35.77,35.89,35.7,35.83,12484.0,26.8269,26.9169,26.7744,26.8719,12484.0
2016-03-08 13:30:00,35.85,35.91,35.78,35.84,20046.0,26.8869,26.9319,26.8344,26.8794,20046.0
2016-03-08 14:00:00,35.83,35.9,35.77,35.77,22131.0,26.8719,26.9244,26.8269,26.8269,22131.0
2016-03-08 14:30:00,35.78,35.78,35.69,35.73,18172.0,26.8344,26.8344,26.7669,26.7969,18172.0
2016-03-08 15:00:00,35.75,35.75,35.58,35.58,30194.0,26.8119,26.8119,26.6844,26.6844,30194.0
2016-03-08 15:30:00,35.58,35.64,35.44,35.47,77013.0,26.6844,26.7294,26.5794,26.6019,77013.0
2016-03-09 09:30:00,35.73,35.89,35.49,35.7,14232.0,26.7969,26.9169,26.6169,26.7744,14232.0
2016-03-09 10:00:00,35.7,35.7,35.37,35.47,24975.0,26.7744,26.7744,26.5269,26.6019,24975.0
2016-03-09 10:30:00,35.48,35.54,35.24,35.33,19065.0,26.6094,26.6544,26.4294,26.4969,19065.0
2016-03-09 11:00:00,35.34,35.6,35.27,35.57,25345.0,26.5044,26.6994,26.4519,26.6769,25345.0
2016-03-09 11:30:00,35.59,35.61,35.42,35.58,16996.0,26.6919,26.7069,26.5644,26.6844,16996.0
2016-03-09 12:00:00,35.57,35.57,35.48,35.5,14218.0,26.6769,26.6769,26.6094,26.6244,14218.0
2016-03-09 12:30:00,35.52,35.55,35.36,35.39,16814.0,26.6394,26.6619,26.5194,26.5419,16814.0
2016-03-09 13:00:00,35.41,35.41,35.25,35.3,11565.0,26.5569,26.5569,26.4369,26.4744,11565.0
2016-03-09 13:30:00,35.31,35.5,35.3,35.5,13197.0,26.4819,26.6244,26.4744,26.6244,13197.0
2016-03-09 14:00:00,35.49,35.61,35.46,35.49,13952.0,26.6169,26.7069,26.5944,26.6169,13952.0
2016-03-09 14:30:00,35.5,35.51,35.37,35.39,30583.0,26.6244,26.6319,26.5269,26.5419,30583.0
2016-03-09 15:00:00,35.39,35.41,35.23,35.3,21747.0,26.5419,26.5569,26.4219,26.4744,21747.0
2016-03-09 15:30:00,35.28,35.4,35.28,35.4,86083.0,26.4594,26.5494,26.4594,26.5494,86083.0
2016-03-10 09:30:00,35.63,36.22,35.54,35.84,34327.0,26.7219,27.1644,26.6544,26.8794,34327.0
2016-03-10 10:00:00,35.8,36.01,35.62,35.66,33864.0,26.8494,27.0069,26.7144,26.7444,33864.0
2016-03-10 10:30:00,35.64,35.72,35.47,35.6,20938.0,26.7294,26.7894,26.6019,26.6994,20938.0
2016-03-10 11:00:00,35.57,35.57,35.17,35.26,21717.0,26.6769,26.6769,26.3769,26.4444,21717.0
2016-03-10 11:30:00,35.27,35.57,35.24,35.49,18631.0,26.4519,26.6769,26.4294,26.6169,18631.0
2016-03-10 12:00:00,35.49,35.61,35.42,35.45,18277.0,26.6169,26.7069,26.5644,26.5869,18277.0
2016-03-10 12:30:00,35.46,35.46,35.23,35.42,21341.0,26.5944,26.5944,26.4219,26.5644,21341.0
2016-03-10 13:00:00,35.44,35.48,35.26,35.48,18683.0,26.5794,26.6094,26.4444,26.6094,18683.0
2016-03-10 13:30:00,35.5,35.58,35.44,35.47,17560.0,26.6244,26.6844,26.5794,26.6019,17560.0
2016-03-10 14:00:00,35.49,35.56,35.33,35.55,10572.0,26.6169,26.6694,26.4969,26.6619,10572.0
2016-03-10 14:30:00,35.56,36.01,35.52,35.95,67148.0,26.6694,27.0069,26.6394,26.9619,67148.0
2016-03-10 15:00:00,35.95,36.27,35.89,36.24,101078.0,26.9619,27.2019,26.9169,27.1794,101078.0
2016-03-10 15:30:00,36.23,36.27,36.06,36.16,129001.0,27.1719,27.2019,27.0444,27.1194,129001.0
2016-03-11 09:30:00,36.5,36.59,36.2,36.23,23404.0,27.3744,27.4419,27.1494,27.1719,23404.0
2016-03-11 10:00:00,36.27,36.49,36.27,36.49,12943.0,27.2019,27.3669,27.2019,27.3669,12943.0
2016-03-11 10:30:00,36.51,36.66,36.49,36.66,22044.0,27.3819,27.4944,27.3669,27.4944,22044.0
2016-03-11 11:00:00,36.66,36.88,36.66,36.87,55067.0,27.4944,27.6594,27.4944,27.6519,55067.0
2016-03-11 11:30:00,36.87,36.87,36.76,36.83,22764.0,27.6519,27.6519,27.5694,27.6219,22764.0
2016-03-11 12:00:00,36.82,36.89,36.72,36.82,14732.0,27.6144,27.6669,27.5394,27.6144,14732.0
2016-03-11 12:30:00,36.84,36.86,36.72,36.79,27520.0,27.6294,27.6444,27.5394,27.5919,27520.0
2016-03-11 13:00:00,36.79,36.79,36.65,36.74,22156.0,27.5919,27.5919,27.4869,27.5544,22156.0
2016-03-11 13:30:00,36.75,36.75,36.6,36.66,22636.0,27.5619,27.5619,27.4494,27.4944,22636.0
2016-03-11 14:00:00,36.67,36.84,36.67,36.83,31905.0,27.5019,27.6294,27.5019,27.6219,31905.0
2016-03-11 14:30:00,36.85,36.87,36.78,36.84,35312.0,27.6369,27.6519,27.5844,27.6294,35312.0
2016-03-11 15:00:00,36.85,37.08,36.83,37.01,39890.0,27.6369,27.8094,27.6219,27.7569,39890.0
2016-03-11 15:30:00,37.01,37.18,36.99,37.1,100914.0,27.7569,27.8844,27.7419,27.8244,100914.0
2016-03-14 09:30:00,36.98,37.03,36.62,36.73,29012.0,27.7344,27.7719,27.4644,27.5469,29012.0
2016-03-14 10:00:00,36.71,36.76,36.42,36.45,89055.0,27.5319,27.5694,27.3144,27.3369,89055.0
2016-03-14 10:30:00,36.45,36.74,36.44,36.71,50492.0,27.3369,27.5544,27.3294,27.5319,50492.0
2016-03-14 11:00:00,36.69,36.78,36.53,36.6,67997.0,27.5169,27.5844,27.3969,27.4494,67997.0
2016-03-14 11:30:00,36.6,36.63,36.36,36.38,47523.0,27.4494,27.4719,27.2694,27.2844,47523.0
2016-03-14 12:00:00,36.35,36.61,36.29,36.52,55367.0,27.2619,27.4569,27.2169,27.3894,55367.0
2016-03-14 12:30:00,36.51,36.71,36.47,36.5,104308.0,27.3819,27.5319,27.3519,27.3744,104308.0
2016-03-14 13:00:00,36.52,36.65,36.47,36.54,184123.0,27.3894,27.4869,27.3519,27.4044,184123.0
2016-03-14 13:30:00,36.54,36.68,36.53,36.61,93308.0,27.4044,27.5094,27.3969,27.4569,93308.0
2016-03-14 14:00:00,36.6,36.61,36.49,36.55,63767.0,27.4494,27.4569,27.3669,27.4119,63767.0
2016-03-14 14:30:00,36.55,36.73,36.54,36.65,128765.0,27.4119,27.5469,27.4044,27.4869,128765.0
2016-03-14 15:00:00,36.64,36.72,36.6,36.68,70311.0,27.4794,27.5394,27.4494,27.5094,70311.0
2016-03-14 15:30:00,36.68,36.73,36.63,36.67,127523.0,27.5094,27.5469,27.4719,27.5019,127523.0
2016-03-15 09:30:00,36.35,36.37,36.11,36.16,22533.0,27.2619,27.2769,27.0819,27.1194,22533.0
2016-03-15 10:00:00,36.18,36.42,36.07,36.4,17866.0,27.1344,27.3144,27.0519,27.2994,17866.0
2016-03-15 10:30:00,36.42,36.45,36.22,36.23,25269.0,27.3144,27.3369,27.1644,27.1719,25269.0
2016-03-15 11:00:00,36.24,36.58,36.24,36.52,37684.0,27.1794,27.4344,27.1794,27.3894,37684.0
2016-03-15 11:30:00,36.53,36.53,36.31,36.37,29186.0,27.3969,27.3969,27.2319,27.2769,29186.0
2016-03-15 12:00:00,36.38,36.39,36.21,36.24,19046.0,27.2844,27.2919,27.1569,27.1794,19046.0
2016-03-15 12:30:00,36.26,36.33,36.21,36.29,17672.0,27.1944,27.2469,27.1569,27.2169,17672.0
2016-03-15 13:00:00,36.27,36.44,36.27,36.42,21425.0,27.2019,27.3294,27.2019,27.3144,21425.0
2016-03-15 13:30:00,36.42,36.47,36.38,36.45,16075.0,27.3144,27.3519,27.2844,27.3369,16075.0
2016-03-15 14:00:00,36.45,36.47,36.34,36.34,25181.0,27.3369,27.3519,27.2544,27.2544,25181.0
2016-03-15 14:30:00,36.33,36.38,36.16,36.18,27459.0,27.2469,27.2844,27.1194,27.1344,27459.0
2016-03-15 15:00:00,36.18,36.32,36.12,36.25,30386.0,27.1344,27.2394,27.0894,27.1869,30386.0
2016-03-15 15:30:00,36.25,36.27,36.15,36.22,64512.0,27.1869,27.2019,27.1119,27.1644,64512.0
2016-03-16 09:30:00,36.2,36.54,36.09,36.48,12872.0,27.1494,27.4044,27.0669,27.3594,12872.0
2016-03-16 10:00:00,36.43,36.54,36.39,36.5,32323.0,27.3219,27.4044,27.2919,27.3744,32323.0
2016-03-16 10:30:00,36.5,36.56,36.44,36.46,10266.0,27.3744,27.4194,27.3294,27.3444,10266.0
2016-03-16 11:00:00,36.47,36.5,36.38,36.39,11301.0,27.3519,27.3744,27.2844,27.2919,11301.0
2016-03-16 11:30:00,36.39,36.5,36.36,36.37,21716.0,27.2919,27.3744,27.2694,27.2769,21716.0
2016-03-16 12:00:00,36.36,36.38,36.22,36.29,47144.0,27.2694,27.2844,27.1644,27.2169,47144.0
2016-03-16 12:30:00,36.29,36.33,36.22,36.31,27490.0,27.2169,27.2469,27.1644,27.2319,27490.0
2016-03-16 13:00:00,36.31,36.32,36.2,36.23,10584.0,27.2319,27.2394,27.1494,27.1719,10584.0
2016-03-16 13:30:00,36.24,36.34,36.16,36.18,14187.0,27.1794,27.2544,27.1194,27.1344,14187.0
2016-03-16 14:00:00,36.19,36.23,35.5,35.85,79342.0,27.1419,27.1719,26.6244,26.8869,79342.0
2016-03-16 14:30:00,35.85,36.19,35.77,35.77,21555.0,26.8869,27.1419,26.8269,26.8269,21555.0
2016-03-16 15:00:00,35.81,35.96,35.74,35.85,28427.0,26.8569,26.9694,26.8044,26.8869,28427.0
2016-03-16 15:30:00,35.86,35.9,35.79,35.87,87730.0,26.8944,26.9244,26.8419,26.9019,87730.0
2016-03-17 09:30:00,35.85,35.96,35.18,35.31,18943.0,26.8869,26.9694,26.3844,26.4819,18943.0
2016-03-17 10:00:00,35.3,35.45,35.24,35.45,22684.0,26.4744,26.5869,26.4294,26.5869,22684.0
2016-03-17 10:30:00,35.47,35.8,35.46,35.8,36460.0,26.6019,26.8494,26.5944,26.8494,36460.0
2016-03-17 11:00:00,35.79,35.8,35.64,35.72,65093.0,26.8419,26.8494,26.7294,26.7894,65093.0
2016-03-17 11:30:00,35.7,35.72,35.55,35.6,36086.0,26.7744,26.7894,26.6619,26.6994,36086.0
2016-03-17 12:00:00,35.63,35.7,35.55,35.7,24806.0,26.7219,26.7744,26.6619,26.7744,24806.0
2016-03-17 12:30:00,35.7,35.95,35.68,35.9,30980.0,26.7744,26.9619,26.7594,26.9244,30980.0
2016-03-17 13:00:00,35.91,35.95,35.8,35.8,51239.0,26.9319,26.9619,26.8494,26.8494,51239.0
2016-03-17 13:30:00,35.8,36.0,35.79,35.95,52267.0,26.8494,26.9994,26.8419,26.9619,52267.0
2016-03-17 14:00:00,35.95,35.96,35.84,35.87,79422.0,26.9619,26.9694,26.8794,26.9019,79422.0
2016-03-17 14:30:00,35.85,35.95,35.79,35.9,95573.0,26.8869,26.9619,26.8419,26.9244,95573.0
2016-03-17 15:00:00,35.93,36.26,35.93,36.26,41679.0,26.9469,27.1944,26.9469,27.1944,41679.0
2016-03-17 15:30:00,36.27,36.3,36.19,36.28,139866.0,27.2019,27.2244,27.1419,27.2094,139866.0
2016-03-18 09:30:00,36.48,36.94,36.4,36.85,245697.0,27.3594,27.7044,27.2994,27.6369,245697.0
2016-03-18 10:00:00,36.89,37.16,36.83,37.04,18144.0,27.6669,27.8694,27.6219,27.7794,18144.0
2016-03-18 10:30:00,37.04,37.08,36.84,37.07,13844.0,27.7794,27.8094,27.6294,27.8019,13844.0
2016-03-18 11:00:00,37.1,37.14,36.92,36.92,12630.0,27.8244,27.8544,27.6894,27.6894,12630.0
2016-03-18 11:30:00,36.9,36.9,36.64,36.69,24929.0,27.6744,27.6744,27.4794,27.5169,24929.0
2016-03-18 12:00:00,36.69,36.88,36.68,36.78,9377.0,27.5169,27.6594,27.5094,27.5844,9377.0
2016-03-18 12:30:00,36.76,36.76,36.61,36.64,7361.0,27.5694,27.5694,27.4569,27.4794,7361.0
2016-03-18 13:00:00,36.61,36.63,36.52,36.62,7848.0,27.4569,27.4719,27.3894,27.4644,7848.0
2016-03-18 13:30:00,36.6,36.64,36.52,36.61,40608.0,27.4494,27.4794,27.3894,27.4569,40608.0
2016-03-18 14:00:00,36.62,36.64,36.55,36.59,14359.0,27.4644,27.4794,27.4119,27.4419,14359.0
2016-03-18 14:30:00,36.59,36.66,36.59,36.6,12088.0,27.4419,27.4944,27.4419,27.4494,12088.0
2016-03-18 15:00:00,36.61,36.77,36.61,36.73,20478.0,27.4569,27.5769,27.4569,27.5469,20478.0
2016-03-18 15:30:00,36.71,36.94,36.68,36.89,129867.0,27.5319,27.7044,27.5094,27.6669,129867.0
2016-03-21 09:30:00,36.88,37.02,36.25,36.31,113578.0,27.6594,27.7644,27.1869,27.2319,113578.0
2016-03-21 10:00:00,36.3,36.32,35.97,36.07,91752.0,27.2244,27.2394,26.9769,27.0519,91752.0
2016-03-21 10:30:00,36.05,36.07,35.89,35.96,22309.0,27.0369,27.0519,26.9169,26.9694,22309.0
2016-03-21 11:00:00,35.95,36.2,35.9,36.09,24781.0,26.9619,27.1494,26.9244,27.0669,24781.0
2016-03-21 11:30:00,36.14,36.18,35.93,35.94,53610.0,27.1044,27.1344,26.9469,26.9544,53610.0
2016-03-21 12:00:00,35.93,35.93,35.68,35.71,79849.0,26.9469,26.9469,26.7594,26.7819,79849.0
2016-03-21 12:30:00,35.72,35.89,35.6,35.84,151961.0,26.7894,26.9169,26.6994,26.8794,151961.0
2016-03-21 13:00:00,35.88,35.95,35.74,35.94,113477.0,26.9094,26.9619,26.8044,26.9544,113477.0
2016-03-21 13:30:00,35.92,36.06,35.87,36.01,97575.0,26.9394,27.0444,26.9019,27.0069,97575.0
2016-03-21 14:00:00,36.02,36.18,35.96,36.16,109577.0,27.0144,27.1344,26.9694,27.1194,109577.0
2016-03-21 14:30:00,36.19,36.29,36.14,36.22,120280.0,27.1419,27.2169,27.1044,27.1644,120280.0
2016-03-21 15:00:00,36.2,36.25,36.16,36.21,196297.0,27.1494,27.1869,27.1194,27.1569,196297.0
2016-03-21 15:30:00,36.2,36.25,36.19,36.2,208526.0,27.1494,27.1869,27.1419,27.1494,208526.0
2016-03-22 09:30:00,35.97,36.03,35.7,35.85,26175.0,26.9769,27.0219,26.7744,26.8869,26175.0
2016-03-22 10:00:00,35.85,35.86,35.74,35.79,118127.0,26.8869,26.8944,26.8044,26.8419,118127.0
2016-03-22 10:30:00,35.81,35.91,35.78,35.84,74773.0,26.8569,26.9319,26.8344,26.8794,74773.0
2016-03-22 11:00:00,35.83,35.91,35.81,35.87,36636.0,26.8719,26.9319,26.8569,26.9019,36636.0
2016-03-22 11:30:00,35.87,35.89,35.74,35.77,10524.0,26.9019,26.9169,26.8044,26.8269,10524.0
2016-03-22 12:00:00,35.77,35.97,35.75,35.97,40473.0,26.8269,26.9769,26.8119,26.9769,40473.0
2016-03-22 12:30:00,35.94,36.02,35.89,36.02,112486.0,26.9544,27.0144,26.9169,27.0144,112486.0
2016-03-22 13:00:00,36.01,36.1,35.99,36.08,75729.0,27.0069,27.0744,26.9919,27.0594,75729.0
2016-03-22 13:30:00,36.06,36.18,36.05,36.12,72572.0,27.0444,27.1344,27.0369,27.0894,72572.0
2016-03-22 14:00:00,36.15,36.18,36.03,36.07,44093.0,27.1119,27.1344,27.0219,27.0519,44093.0
2016-03-22 14:30:00,36.07,36.14,35.96,35.99,42157.0,27.0519,27.1044,26.9694,26.9919,42157.0
2016-03-22 15:00:00,35.99,35.99,35.87,35.93,43852.0,26.9919,26.9919,26.9019,26.9469,43852.0
2016-03-22 15:30:00,35.95,36.06,35.95,36.02,185285.0,26.9619,27.0444,26.9619,27.0144,185285.0
2016-03-23 09:30:00,36.02,36.15,35.65,35.92,22221.0,27.0144,27.1119,26.7369,26.9394,22221.0
2016-03-23 10:00:00,35.91,36.08,35.82,35.88,17833.0,26.9319,27.0594,26.8644,26.9094,17833.0
2016-03-23 10:30:00,35.88,35.96,35.79,35.8,11733.0,26.9094,26.9694,26.8419,26.8494,11733.0
2016-03-23 11:00:00,35.8,35.9,35.75,35.79,25673.0,26.8494,26.9244,26.8119,26.8419,25673.0
2016-03-23 11:30:00,35.73,35.8,35.64,35.77,20838.0,26.7969,26.8494,26.7294,26.8269,20838.0
2016-03-23 12:00:00,35.81,35.9,35.78,35.9,14674.0,26.8569,26.9244,26.8344,26.9244,14674.0
2016-03-23 12:30:00,35.91,35.98,35.83,35.85,31836.0,26.9319,26.9844,26.8719,26.8869,31836.0
2016-03-23 13:00:00,35.83,35.85,35.72,35.75,14654.0,26.8719,26.8869,26.7894,26.8119,14654.0
2016-03-23 13:30:00,35.74,35.79,35.57,35.76,33476.0,26.8044,26.8419,26.6769,26.8194,33476.0
2016-03-23 14:00:00,35.75,35.89,35.73,35.73,19987.0,26.8119,26.9169,26.7969,26.7969,19987.0
2016-03-23 14:30:00,35.75,35.82,35.64,35.66,15675.0,26.8119,26.8644,26.7294,26.7444,15675.0
2016-03-23 15:00:00,35.69,35.77,35.69,35.77,18122.0,26.7669,26.8269,26.7669,26.8269,18122.0
2016-03-23 15:30:00,35.76,35.76,35.58,35.59,77816.0,26.8194,26.8194,26.6844,26.6919,77816.0
2016-03-24 09:30:00,35.31,35.31,34.83,35.04,23969.0,26.4819,26.4819,26.1219,26.2794,23969.0
2016-03-24 10:00:00,35.01,35.17,34.97,35.09,24599.0,26.2569,26.3769,26.2269,26.3169,24599.0
2016-03-24 10:30:00,35.11,35.35,35.11,35.33,5454.0,26.3319,26.5119,26.3319,26.4969,5454.0
2016-03-24 11:00:00,35.35,35.36,35.18,35.18,13471.0,26.5119,26.5194,26.3844,26.3844,13471.0
2016-03-24 11:30:00,35.18,35.19,35.08,35.11,21275.0,26.3844,26.3919,26.3094,26.3319,21275.0
2016-03-24 12:00:00,35.1,35.25,35.08,35.12,19834.0,26.3244,26.4369,26.3094,26.3394,19834.0
2016-03-24 12:30:00,35.15,35.16,35.08,35.1,14961.0,26.3619,26.3694,26.3094,26.3244,14961.0
2016-03-24 13:00:00,35.13,35.18,35.12,35.14,18883.0,26.3469,26.3844,26.3394,26.3544,18883.0
2016-03-24 13:30:00,35.13,35.2,35.12,35.15,26260.0,26.3469,26.3994,26.3394,26.3619,26260.0
2016-03-24 14:00:00,35.17,35.29,35.12,35.26,15317.0,26.3769,26.4669,26.3394,26.4444,15317.0
2016-03-24 14:30:00,35.25,35.39,35.21,35.35,10511.0,26.4369,26.5419,26.4069,26.5119,10511.0
2016-03-24 15:00:00,35.35,35.44,35.32,35.42,15833.0,26.5119,26.5794,26.4894,26.5644,15833.0
2016-03-24 15:30:00,35.42,35.47,35.38,35.45,37927.0,26.5644,26.6019,26.5344,26.5869,37927.0
2016-03-28 09:30:00,35.66,35.66,35.38,35.44,22601.0,26.7444,26.7444,26.5344,26.5794,22601.0
2016-03-28 10:00:00,35.46,35.61,35.34,35.34,14587.0,26.5944,26.7069,26.5044,26.5044,14587.0
2016-03-28 10:30:00,35.33,35.44,35.33,35.34,12911.0,26.4969,26.5794,26.4969,26.5044,12911.0
2016-03-28 11:00:00,35.35,35.41,35.23,35.23,21178.0,26.5119,26.5569,26.4219,26.4219,21178.0
2016-03-28 11:30:00,35.24,35.28,35.18,35.24,21631.0,26.4294,26.4594,26.3844,26.4294,21631.0
2016-03-28 12:00:00,35.25,35.54,35.25,35.52,8706.0,26.4369,26.6544,26.4369,26.6394,8706.0
2016-03-28 12:30:00,35.52,35.69,35.49,35.68,19857.0,26.6394,26.7669,26.6169,26.7594,19857.0
2016-03-28 13:00:00,35.68,35.69,35.63,35.67,11915.0,26.7594,26.7669,26.7219,26.7519,11915.0
2016-03-28 13:30:00,35.68,35.74,35.65,35.72,10527.0,26.7594,26.8044,26.7369,26.7894,10527.0
2016-03-28 14:00:00,35.71,35.78,35.66,35.67,13618.0,26.7819,26.8344,26.7444,26.7519,13618.0
2016-03-28 14:30:00,35.67,35.67,35.47,35.51,14190.0,26.7519,26.7519,26.6019,26.6319,14190.0
2016-03-28 15:00:00,35.5,35.65,35.49,35.57,23491.0,26.6244,26.7369,26.6169,26.6769,23491.0
2016-03-28 15:30:00,35.56,35.58,35.49,35.55,65022.0,26.6694,26.6844,26.6169,26.6619,65022.0
2016-03-29 09:30:00,35.39,35.63,34.86,35.31,10674.0,26.5419,26.7219,26.1444,26.4819,10674.0
2016-03-29 10:00:00,35.37,35.37,35.18,35.32,12204.0,26.5269,26.5269,26.3844,26.4894,12204.0
2016-03-29 10:30:00,35.34,35.4,35.08,35.12,21563.0,26.5044,26.5494,26.3094,26.3394,21563.0
2016-03-29 11:00:00,35.15,35.2,35.12,35.17,37906.0,26.3619,26.3994,26.3394,26.3769,37906.0
2016-03-29 11:30:00,35.17,35.33,35.15,35.24,14525.0,26.3769,26.4969,26.3619,26.4294,14525.0
2016-03-29 12:00:00,35.24,35.42,35.23,35.3,15484.0,26.4294,26.5644,26.4219,26.4744,15484.0
2016-03-29 12:30:00,35.32,35.4,35.23,35.31,25615.0,26.4894,26.5494,26.4219,26.4819,25615.0
2016-03-29 13:00:00,35.31,35.35,35.25,35.31,20921.0,26.4819,26.5119,26.4369,26.4819,20921.0
2016-03-29 13:30:00,35.29,35.45,35.26,35.35,15971.0,26.4669,26.5869,26.4444,26.5119,15971.0
2016-03-29 14:00:00,35.34,35.57,35.33,35.57,23260.0,26.5044,26.6769,26.4969,26.6769,23260.0
2016-03-29 14:30:00,35.56,35.79,35.55,35.74,41621.0,26.6694,26.8419,26.6619,26.8044,41621.0
2016-03-29 15:00:00,35.73,35.88,35.72,35.88,34873.0,26.7969,26.9094,26.7894,26.9094,34873.0
2016-03-29 15:30:00,35.89,35.89,35.66,35.83,144416.0,26.9169,26.9169,26.7444,26.8719,144416.0
2016-03-30 09:30:00,36.0,36.25,35.93,36.18,20357.0,26.9994,27.1869,26.9469,27.1344,20357.0
2016-03-30 10:00:00,36.2,36.35,36.19,36.35,20359.0,27.1494,27.2619,27.1419,27.2619,20359.0
2016-03-30 10:30:00,36.35,36.61,36.32,36.34,31473.0,27.2619,27.4569,27.2394,27.2544,31473.0
2016-03-30 11:00:00,36.36,36.46,36.26,36.27,12181.0,27.2694,27.3444,27.1944,27.2019,12181.0
2016-03-30 11:30:00,36.27,36.42,36.21,36.39,26330.0,27.2019,27.3144,27.1569,27.2919,26330.0
2016-03-30 12:00:00,36.41,36.41,36.26,36.27,22354.0,27.3069,27.3069,27.1944,27.2019,22354.0
2016-03-30 12:30:00,36.26,36.27,35.86,35.99,140259.0,27.1944,27.2019,26.8944,26.9919,140259.0
2016-03-30 13:00:00,36.0,36.08,35.99,36.08,15638.0,26.9994,27.0594,26.9919,27.0594,15638.0
2016-03-30 13:30:00,36.07,36.07,35.95,35.95,16729.0,27.0519,27.0519,26.9619,26.9619,16729.0
2016-03-30 14:00:00,35.96,36.09,35.93,36.03,19590.0,26.9694,27.0669,26.9469,27.0219,19590.0
2016-03-30 14:30:00,36.05,36.1,36.0,36.08,13660.0,27.0369,27.0744,26.9994,27.0594,13660.0
2016-03-30 15:00:00,36.09,36.22,36.09,36.2,24725.0,27.0669,27.1644,27.0669,27.1494,24725.0
2016-03-30 15:30:00,36.2,36.2,36.07,36.07,40785.0,27.1494,27.1494,27.0519,27.0519,40785.0
2016-03-31 09:30:00,35.97,36.17,35.82,35.96,14619.0,26.9769,27.1269,26.8644,26.9694,14619.0
2016-03-31 10:00:00,35.95,36.02,35.58,35.6,50351.0,26.9619,27.0144,26.6844,26.6994,50351.0
2016-03-31 10:30:00,35.57,35.61,35.29,35.53,32538.0,26.6769,26.7069,26.4669,26.6469,32538.0
2016-03-31 11:00:00,35.49,36.01,35.49,36.01,45165.0,26.6169,27.0069,26.6169,27.0069,45165.0
2016-03-31 11:30:00,35.95,36.02,35.86,36.01,11774.0,26.9619,27.0144,26.8944,27.0069,11774.0
2016-03-31 12:00:00,35.99,36.02,35.95,36.01,40501.0,26.9919,27.0144,26.9619,27.0069,40501.0
2016-03-31 12:30:00,36.01,36.01,35.85,35.88,11217.0,27.0069,27.0069,26.8869,26.9094,11217.0
2016-03-31 13:00:00,35.86,35.98,35.81,35.98,51977.0,26.8944,26.9844,26.8569,26.9844,51977.0
2016-03-31 13:30:00,35.98,35.98,35.83,35.87,25900.0,26.9844,26.9844,26.8719,26.9019,25900.0
2016-03-31 14:00:00,35.87,35.97,35.76,35.77,41426.0,26.9019,26.9769,26.8194,26.8269,41426.0
2016-03-31 14:30:00,35.78,35.92,35.78,35.88,39388.0,26.8344,26.9394,26.8344,26.9094,39388.0
2016-03-31 15:00:00,35.89,36.06,35.87,36.05,24362.0,26.9169,27.0444,26.9019,27.0369,24362.0
2016-03-31 15:30:00,36.06,36.08,35.89,35.9,89371.0,27.0444,27.0594,26.9169,26.9244,89371.0
2016-04-01 09:30:00,35.65,35.8,35.26,35.65,25099.0,26.7369,26.8494,26.4444,26.7369,25099.0
2016-04-01 10:00:00,35.66,35.8,35.48,35.8,41886.0,26.7444,26.8494,26.6094,26.8494,41886.0
2016-04-01 10:30:00,35.8,35.92,35.7,35.78,39644.0,26.8494,26.9394,26.7744,26.8344,39644.0
2016-04-01 11:00:00,35.8,35.87,35.62,35.69,27875.0,26.8494,26.9019,26.7144,26.7669,27875.0
2016-04-01 11:30:00,35.7,35.82,35.67,35.74,35341.0,26.7744,26.8644,26.7519,26.8044,35341.0
2016-04-01 12:00:00,35.76,35.77,35.59,35.65,52938.0,26.8194,26.8269,26.6919,26.7369,52938.0
2016-04-01 12:30:00,35.65,35.75,35.62,35.7,30694.0,26.7369,26.8119,26.7144,26.7744,30694.0
2016-04-01 13:00:00,35.7,35.84,35.68,35.84,23672.0,26.7744,26.8794,26.7594,26.8794,23672.0
2016-04-01 13:30:00,35.84,35.91,35.79,35.79,41281.0,26.8794,26.9319,26.8419,26.8419,41281.0
2016-04-01 14:00:00,35.78,35.82,35.71,35.72,28868.0,26.8344,26.8644,26.7819,26.7894,28868.0
2016-04-01 14:30:00,35.73,35.88,35.72,35.72,46834.0,26.7969,26.9094,26.7894,26.7894,46834.0
2016-04-01 15:00:00,35.72,35.79,35.66,35.71,41938.0,26.7894,26.8419,26.7444,26.7819,41938.0
2016-04-01 15:30:00,35.72,35.84,35.7,35.77,122702.0,26.7894,26.8794,26.7744,26.8269,122702.0
2016-04-04 09:30:00,35.69,35.83,35.44,35.83,12583.0,26.7669,26.8719,26.5794,26.8719,12583.0
2016-04-04 10:00:00,35.85,36.06,35.84,35.97,16802.0,26.8869,27.0444,26.8794,26.9769,16802.0
2016-04-04 10:30:00,35.93,35.96,35.6,35.66,36845.0,26.9469,26.9694,26.6994,26.7444,36845.0
2016-04-04 11:00:00,35.63,35.7,35.56,35.63,12785.0,26.7219,26.7744,26.6694,26.7219,12785.0
2016-04-04 11:30:00,35.63,35.71,35.52,35.64,34169.0,26.7219,26.7819,26.6394,26.7294,34169.0
2016-04-04 12:00:00,35.66,35.73,35.64,35.68,16625.0,26.7444,26.7969,26.7294,26.7594,16625.0
2016-04-04 12:30:00,35.66,35.76,35.65,35.75,13150.0,26.7444,26.8194,26.7369,26.8119,13150.0
2016-04-04 13:00:00,35.75,35.76,35.69,35.72,17995.0,26.8119,26.8194,26.7669,26.7894,17995.0
2016-04-04 13:30:00,35.73,35.74,35.68,35.68,16009.0,26.7969,26.8044,26.7594,26.7594,16009.0
2016-04-04 14:00:00,35.67,35.69,35.59,35.67,27222.0,26.7519,26.7669,26.6919,26.7519,27222.0
2016-04-04 14:30:00,35.65,35.86,35.65,35.82,84938.0,26.7369,26.8944,26.7369,26.8644,84938.0
2016-04-04 15:00:00,35.82,35.88,35.78,35.78,40055.0,26.8644,26.9094,26.8344,26.8344,40055.0
2016-04-04 15:30:00,35.79,35.89,35.76,35.84,87294.0,26.8419,26.9169,26.8194,26.8794,87294.0
2016-04-05 09:30:00,35.41,35.56,35.26,35.47,35551.0,26.5569,26.6694,26.4444,26.6019,35551.0
2016-04-05 10:00:00,35.49,35.57,35.42,35.47,16843.0,26.6169,26.6769,26.5644,26.6019,16843.0
2016-04-05 10:30:00,35.45,35.47,35.37,35.39,72878.0,26.5869,26.6019,26.5269,26.5419,72878.0
2016-04-05 11:00:00,35.37,35.46,35.35,35.45,16448.0,26.5269,26.5944,26.5119,26.5869,16448.0
2016-04-05 11:30:00,35.47,35.54,35.43,35.54,26594.0,26.6019,26.6544,26.5719,26.6544,26594.0
2016-04-05 12:00:00,35.56,35.61,35.48,35.5,11266.0,26.6694,26.7069,26.6094,26.6244,11266.0
2016-04-05 12:30:00,35.52,35.54,35.41,35.42,44640.0,26.6394,26.6544,26.5569,26.5644,44640.0
2016-04-05 13:00:00,35.42,35.5,35.29,35.38,68109.0,26.5644,26.6244,26.4669,26.5344,68109.0
2016-04-05 13:30:00,35.37,35.41,35.27,35.38,7880.0,26.5269,26.5569,26.4519,26.5344,7880.0
2016-04-05 14:00:00,35.36,35.41,35.29,35.34,67327.0,26.5194,26.5569,26.4669,26.5044,67327.0
2016-04-05 14:30:00,35.35,35.4,35.27,35.27,30013.0,26.5119,26.5494,26.4519,26.4519,30013.0
2016-04-05 15:00:00,35.29,35.3,35.12,35.15,34059.0,26.4669,26.4744,26.3394,26.3619,34059.0
2016-04-05 15:30:00,35.15,35.16,35.0,35.05,123032.0,26.3619,26.3694,26.2494,26.2869,123032.0
2016-04-06 09:30:00,35.0,35.21,34.91,35.2,34755.0,26.2494,26.4069,26.1819,26.3994,34755.0
2016-04-06 10:00:00,35.2,35.33,35.06,35.15,48179.0,26.3994,26.4969,26.2944,26.3619,48179.0
2016-04-06 10:30:00,35.14,35.38,35.03,35.38,28126.0,26.3544,26.5344,26.2719,26.5344,28126.0
2016-04-06 11:00:00,35.39,35.49,35.39,35.41,18286.0,26.5419,26.6169,26.5419,26.5569,18286.0
2016-04-06 11:30:00,35.44,35.58,35.42,35.51,23804.0,26.5794,26.6844,26.5644,26.6319,23804.0
2016-04-06 12:00:00,35.52,35.62,35.49,35.5,38667.0,26.6394,26.7144,26.6169,26.6244,38667.0
2016-04-06 12:30:00,35.5,35.61,35.48,35.57,24522.0,26.6244,26.7069,26.6094,26.6769,24522.0
2016-04-06 13:00:00,35.57,35.71,35.57,35.62,18113.0,26.6769,26.7819,26.6769,26.7144,18113.0
2016-04-06 13:30:00,35.62,35.67,35.58,35.6,30388.0,26.7144,26.7519,26.6844,26.6994,30388.0
2016-04-06 14:00:00,35.55,35.65,35.46,35.58,86351.0,26.6619,26.7369,26.5944,26.6844,86351.0
2016-04-06 14:30:00,35.58,35.63,35.44,35.55,46660.0,26.6844,26.7219,26.5794,26.6619,46660.0
2016-04-06 15:00:00,35.55,35.79,35.53,35.75,43806.0,26.6619,26.8419,26.6469,26.8119,43806.0
2016-04-06 15:30:00,35.76,35.77,35.68,35.72,118721.0,26.8194,26.8269,26.7594,26.7894,118721.0
2016-04-07 09:30:00,35.41,35.45,35.28,35.36,16806.0,26.5569,26.5869,26.4594,26.5194,16806.0
2016-04-07 10:00:00,35.37,35.37,35.17,35.22,13433.0,26.5269,26.5269,26.3769,26.4144,13433.0
2016-04-07 10:30:00,35.16,35.22,35.11,35.22,34181.0,26.3694,26.4144,26.3319,26.4144,34181.0
2016-04-07 11:00:00,35.22,35.23,35.12,35.16,62035.0,26.4144,26.4219,26.3394,26.3694,62035.0
2016-04-07 11:30:00,35.16,35.34,35.14,35.25,85215.0,26.3694,26.5044,26.3544,26.4369,85215.0
2016-04-07 12:00:00,35.26,35.26,35.11,35.17,34055.0,26.4444,26.4444,26.3319,26.3769,34055.0
2016-04-07 12:30:00,35.15,35.17,35.06,35.12,18663.0,26.3619,26.3769,26.2944,26.3394,18663.0
2016-04-07 13:00:00,35.12,35.23,35.09,35.15,14793.0,26.3394,26.4219,26.3169,26.3619,14793.0
2016-04-07 13:30:00,35.15,35.16,34.93,34.93,23958.0,26.3619,26.3694,26.1969,26.1969,23958.0
2016-04-07 14:00:00,34.93,34.94,34.69,34.78,36009.0,26.1969,26.2044,26.0169,26.0844,36009.0
2016-04-07 14:30:00,34.78,34.82,34.58,34.61,90711.0,26.0844,26.1144,25.9344,25.9569,90711.0
2016-04-07 15:00:00,34.6,34.81,34.59,34.77,49224.0,25.9494,26.1069,25.9419,26.0769,49224.0
2016-04-07 15:30:00,34.77,34.83,34.64,34.82,104295.0,26.0769,26.1219,25.9794,26.1144,104295.0
2016-04-08 09:30:00,35.17,35.5,35.08,35.5,13912.0,26.3769,26.6244,26.3094,26.6244,13912.0
2016-04-08 10:00:00,35.51,35.53,35.35,35.48,19845.0,26.6319,26.6469,26.5119,26.6094,19845.0
2016-04-08 10:30:00,35.48,35.64,35.42,35.5,13903.0,26.6094,26.7294,26.5644,26.6244,13903.0
2016-04-08 11:00:00,35.49,35.6,35.25,35.3,12022.0,26.6169,26.6994,26.4369,26.4744,12022.0
2016-04-08 11:30:00,35.3,35.31,35.06,35.22,16246.0,26.4744,26.4819,26.2944,26.4144,16246.0
2016-04-08 12:00:00,35.25,35.32,35.12,35.12,16221.0,26.4369,26.4894,26.3394,26.3394,16221.0
2016-04-08 12:30:00,35.07,35.24,35.07,35.14,9927.0,26.3019,26.4294,26.3019,26.3544,9927.0
2016-04-08 13:00:00,35.14,35.18,35.06,35.06,10309.0,26.3544,26.3844,26.2944,26.2944,10309.0
2016-04-08 13:30:00,35.06,35.23,35.04,35.23,44656.0,26.2944,26.4219,26.2794,26.4219,44656.0
2016-04-08 14:00:00,35.23,35.25,35.16,35.2,71637.0,26.4219,26.4369,26.3694,26.3994,71637.0
2016-04-08 14:30:00,35.2,35.2,35.02,35.07,54977.0,26.3994,26.3994,26.2644,26.3019,54977.0
2016-04-08 15:00:00,35.07,35.19,34.96,34.98,98977.0,26.3019,26.3919,26.2194,26.2344,98977.0
2016-04-08 15:30:00,34.99,35.02,34.9,35.02,137877.0,26.2419,26.2644,26.1744,26.2644,137877.0
2016-04-11 09:30:00,35.28,35.65,35.13,35.63,19585.0,26.4594,26.7369,26.3469,26.7219,19585.0
2016-04-11 10:00:00,35.65,35.83,35.62,35.7,18303.0,26.7369,26.8719,26.7144,26.7744,18303.0
2016-04-11 10:30:00,35.71,35.71,35.48,35.49,16902.0,26.7819,26.7819,26.6094,26.6169,16902.0
2016-04-11 11:00:00,35.49,35.49,35.36,35.37,10867.0,26.6169,26.6169,26.5194,26.5269,10867.0
2016-04-11 11:30:00,35.36,35.36,35.12,35.22,14546.0,26.5194,26.5194,26.3394,26.4144,14546.0
2016-04-11 12:00:00,35.26,35.44,35.23,35.32,24330.0,26.4444,26.5794,26.4219,26.4894,24330.0
2016-04-11 12:30:00,35.32,35.32,35.22,35.31,21638.0,26.4894,26.4894,26.4144,26.4819,21638.0
2016-04-11 13:00:00,35.3,35.43,35.27,35.32,15177.0,26.4744,26.5719,26.4519,26.4894,15177.0
2016-04-11 13:30:00,35.31,35.39,35.3,35.35,19905.0,26.4819,26.5419,26.4744,26.5119,19905.0
2016-04-11 14:00:00,35.37,35.41,35.32,35.34,33179.0,26.5269,26.5569,26.4894,26.5044,33179.0
2016-04-11 14:30:00,35.35,35.42,35.29,35.37,42260.0,26.5119,26.5644,26.4669,26.5269,42260.0
2016-04-11 15:00:00,35.38,35.4,35.23,35.23,36182.0,26.5344,26.5494,26.4219,26.4219,36182.0
2016-04-11 15:30:00,35.24,35.26,35.13,35.14,58253.0,26.4294,26.4444,26.3469,26.3544,58253.0
2016-04-12 09:30:00,35.29,35.45,35.01,35.36,8364.0,26.4669,26.5869,26.2569,26.5194,8364.0
2016-04-12 10:00:00,35.37,35.4,35.09,35.29,16392.0,26.5269,26.5494,26.3169,26.4669,16392.0
2016-04-12 10:30:00,35.28,35.63,35.24,35.62,18383.0,26.4594,26.7219,26.4294,26.7144,18383.0
2016-04-12 11:00:00,35.61,35.74,35.54,35.74,32951.0,26.7069,26.8044,26.6544,26.8044,32951.0
2016-04-12 11:30:00,35.76,35.84,35.69,35.69,29790.0,26.8194,26.8794,26.7669,26.7669,29790.0
2016-04-12 12:00:00,35.67,35.76,35.58,35.76,31489.0,26.7519,26.8194,26.6844,26.8194,31489.0
2016-04-12 12:30:00,35.75,35.85,35.75,35.82,9581.0,26.8119,26.8869,26.8119,26.8644,9581.0
2016-04-12 13:00:00,35.8,35.86,35.76,35.81,15183.0,26.8494,26.8944,26.8194,26.8569,15183.0
2016-04-12 13:30:00,35.82,35.91,35.74,35.9,13005.0,26.8644,26.9319,26.8044,26.9244,13005.0
2016-04-12 14:00:00,35.88,35.89,35.77,35.77,23067.0,26.9094,26.9169,26.8269,26.8269,23067.0
2016-04-12 14:30:00,35.74,35.88,35.74,35.85,43118.0,26.8044,26.9094,26.8044,26.8869,43118.0
2016-04-12 15:00:00,35.85,35.96,35.85,35.89,34234.0,26.8869,26.9694,26.8869,26.9169,34234.0
2016-04-12 15:30:00,35.9,35.96,35.82,35.9,62143.0,26.9244,26.9694,26.8644,26.9244,62143.0
2016-04-13 09:30:00,36.25,36.77,36.25,36.52,32792.0,27.1869,27.5769,27.1869,27.3894,32792.0
2016-04-13 10:00:00,36.58,36.74,36.5,36.65,17874.0,27.4344,27.5544,27.3744,27.4869,17874.0
2016-04-13 10:30:00,36.69,36.85,36.61,36.78,21805.0,27.5169,27.6369,27.4569,27.5844,21805.0
2016-04-13 11:00:00,36.77,36.92,36.77,36.92,23613.0,27.5769,27.6894,27.5769,27.6894,23613.0
2016-04-13 11:30:00,36.93,37.12,36.93,36.97,34447.0,27.6969,27.8394,27.6969,27.7269,34447.0
2016-04-13 12:00:00,36.94,36.99,36.83,36.92,11230.0,27.7044,27.7419,27.6219,27.6894,11230.0
2016-04-13 12:30:00,36.88,37.06,36.87,37.0,6542.0,27.6594,27.7944,27.6519,27.7494,6542.0
2016-04-13 13:00:00,36.98,37.04,36.89,37.04,10850.0,27.7344,27.7794,27.6669,27.7794,10850.0
2016-04-13 13:30:00,37.04,37.06,36.98,37.04,32340.0,27.7794,27.7944,27.7344,27.7794,32340.0
2016-04-13 14:00:00,37.05,37.11,36.99,37.02,18991.0,27.7869,27.8319,27.7419,27.7644,18991.0
2016-04-13 14:30:00,37.02,37.15,37.02,37.12,25666.0,27.7644,27.8619,27.7644,27.8394,25666.0
2016-04-13 15:00:00,37.1,37.15,37.02,37.09,44515.0,27.8244,27.8619,27.7644,27.8169,44515.0
2016-04-13 15:30:00,37.1,37.21,37.08,37.2,103036.0,27.8244,27.9069,27.8094,27.8994,103036.0
2016-04-14 09:30:00,37.06,37.45,37.04,37.13,13885.0,27.7944,28.0869,27.7794,27.8469,13885.0
2016-04-14 10:00:00,37.13,37.41,37.08,37.38,15671.0,27.8469,28.0569,27.8094,28.0344,15671.0
2016-04-14 10:30:00,37.39,37.45,37.23,37.44,21458.0,28.0419,28.0869,27.9219,28.0794,21458.0
2016-04-14 11:00:00,37.43,37.68,37.43,37.64,28327.0,28.0719,28.2594,28.0719,28.2294,28327.0
2016-04-14 11:30:00,37.68,37.8,37.46,37.56,30437.0,28.2594,28.3494,28.0944,28.1694,30437.0
2016-04-14 12:00:00,37.57,37.77,37.55,37.59,18776.0,28.1769,28.3269,28.1619,28.1919,18776.0
2016-04-14 12:30:00,37.58,37.63,37.48,37.57,17204.0,28.1844,28.2219,28.1094,28.1769,17204.0
2016-04-14 13:00:00,37.55,37.56,37.35,37.37,23504.0,28.1619,28.1694,28.0119,28.0269,23504.0
2016-04-14 13:30:00,37.36,37.43,37.27,37.28,26834.0,28.0194,28.0719,27.9519,27.9594,26834.0
2016-04-14 14:00:00,37.28,37.38,37.25,37.36,68491.0,27.9594,28.0344,27.9369,28.0194,68491.0
2016-04-14 14:30:00,37.36,37.39,37.24,37.36,28210.0,28.0194,28.0419,27.9294,28.0194,28210.0
2016-04-14 15:00:00,37.36,37.36,37.26,37.28,49528.0,28.0194,28.0194,27.9444,27.9594,49528.0
2016-04-14 15:30:00,37.28,37.34,37.23,37.27,91646.0,27.9594,28.0044,27.9219,27.9519,91646.0
2016-04-15 09:30:00,37.34,37.52,37.23,37.4,21275.0,28.0044,28.1394,27.9219,28.0494,21275.0
2016-04-15 10:00:00,37.37,37.37,37.09,37.17,24539.0,28.0269,28.0269,27.8169,27.8769,24539.0
2016-04-15 10:30:00,37.16,37.26,36.97,36.99,22776.0,27.8694,27.9444,27.7269,27.7419,22776.0
2016-04-15 11:00:00,37.04,37.24,37.04,37.18,17202.0,27.7794,27.9294,27.7794,27.8844,17202.0
2016-04-15 11:30:00,37.17,37.29,37.17,37.23,14831.0,27.8769,27.9669,27.8769,27.9219,14831.0
2016-04-15 12:00:00,37.22,37.27,37.16,37.19,13250.0,27.9144,27.9519,27.8694,27.8919,13250.0
2016-04-15 12:30:00,37.19,37.19,37.1,37.14,19324.0,27.8919,27.8919,27.8244,27.8544,19324.0
2016-04-15 13:00:00,37.13,37.14,37.04,37.08,16505.0,27.8469,27.8544,27.7794,27.8094,16505.0
2016-04-15 13:30:00,37.07,37.09,37.0,37.0,16605.0,27.8019,27.8169,27.7494,27.7494,16605.0
2016-04-15 14:00:00,36.99,37.07,36.95,37.05,22247.0,27.7419,27.8019,27.7119,27.7869,22247.0
2016-04-15 14:30:00,37.03,37.07,37.0,37.01,57259.0,27.7719,27.8019,27.7494,27.7569,57259.0
2016-04-15 15:00:00,37.02,37.18,37.01,37.13,94885.0,27.7644,27.8844,27.7569,27.8469,94885.0
2016-04-15 15:30:00,37.14,37.15,37.01,37.07,168700.0,27.8544,27.8619,27.7569,27.8019,168700.0
2016-04-18 09:30:00,36.75,37.16,36.75,37.16,45610.0,27.5619,27.8694,27.5619,27.8694,45610.0
2016-04-18 10:00:00,37.19,37.27,36.95,37.24,46690.0,27.8919,27.9519,27.7119,27.9294,46690.0
2016-04-18 10:30:00,37.22,37.3,36.95,37.15,19036.0,27.9144,27.9744,27.7119,27.8619,19036.0
2016-04-18 11:00:00,37.15,37.38,37.13,37.3,33032.0,27.8619,28.0344,27.8469,27.9744,33032.0
2016-04-18 11:30:00,37.32,37.56,37.27,37.52,30526.0,27.9894,28.1694,27.9519,28.1394,30526.0
2016-04-18 12:00:00,37.54,37.64,37.52,37.6,53161.0,28.1544,28.2294,28.1394,28.1994,53161.0
2016-04-18 12:30:00,37.59,37.67,37.49,37.5,28625.0,28.1919,28.2519,28.1169,28.1244,28625.0
2016-04-18 13:00:00,37.49,37.55,37.46,37.49,40542.0,28.1169,28.1619,28.0944,28.1169,40542.0
2016-04-18 13:30:00,37.5,37.5,37.32,37.39,37017.0,28.1244,28.1244,27.9894,28.0419,37017.0
2016-04-18 14:00:00,37.37,37.48,37.29,37.41,26150.0,28.0269,28.1094,27.9669,28.0569,26150.0
2016-04-18 14:30:00,37.4,37.61,37.4,37.54,20494.0,28.0494,28.2069,28.0494,28.1544,20494.0
2016-04-18 15:00:00,37.53,37.57,37.43,37.52,70189.0,28.1469,28.1769,28.0719,28.1394,70189.0
2016-04-18 15:30:00,37.52,37.61,37.45,37.54,147224.0,28.1394,28.2069,28.0869,28.1544,147224.0
2016-04-19 09:30:00,36.5,37.22,36.17,36.44,161616.0,27.3744,27.9144,27.1269,27.3294,161616.0
2016-04-19 10:00:00,36.46,36.71,36.15,36.43,251087.0,27.3444,27.5319,27.1119,27.3219,251087.0
2016-04-19 10:30:00,36.44,36.48,35.67,36.07,137368.0,27.3294,27.3594,26.7519,27.0519,137368.0
2016-04-19 11:00:00,36.08,36.14,35.83,36.01,148116.0,27.0594,27.1044,26.8719,27.0069,148116.0
2016-04-19 11:30:00,36.03,36.07,35.72,35.83,47402.0,27.0219,27.0519,26.7894,26.8719,47402.0
2016-04-19 12:00:00,35.82,36.01,35.75,36.0,88156.0,26.8644,27.0069,26.8119,26.9994,88156.0
2016-04-19 12:30:00,35.99,36.05,35.9,36.0,40788.0,26.9919,27.0369,26.9244,26.9994,40788.0
2016-04-19 13:00:00,36.0,36.1,35.96,36.09,57130.0,26.9994,27.0744,26.9694,27.0669,57130.0
2016-04-19 13:30:00,36.07,36.1,35.89,35.93,84856.0,27.0519,27.0744,26.9169,26.9469,84856.0
2016-04-19 14:00:00,35.93,36.29,35.91,36.2,130417.0,26.9469,27.2169,26.9319,27.1494,130417.0
2016-04-19 14:30:00,36.19,36.21,36.05,36.13,95817.0,27.1419,27.1569,27.0369,27.0969,95817.0
2016-04-19 15:00:00,36.13,36.14,36.04,36.11,117747.0,27.0969,27.1044,27.0294,27.0819,117747.0
2016-04-19 15:30:00,36.12,36.29,36.09,36.27,227495.0,27.0894,27.2169,27.0669,27.2019,227495.0
2016-04-20 09:30:00,36.29,36.78,36.11,36.65,167567.0,27.2169,27.5844,27.0819,27.4869,167567.0
2016-04-20 10:00:00,36.63,36.82,36.56,36.73,86192.0,27.4719,27.6144,27.4194,27.5469,86192.0
2016-04-20 10:30:00,36.73,36.74,36.48,36.65,89902.0,27.5469,27.5544,27.3594,27.4869,89902.0
2016-04-20 11:00:00,36.65,36.67,36.47,36.56,100303.0,27.4869,27.5019,27.3519,27.4194,100303.0
2016-04-20 11:30:00,36.56,36.64,36.49,36.64,59024.0,27.4194,27.4794,27.3669,27.4794,59024.0
2016-04-20 12:00:00,36.63,36.64,36.44,36.45,63115.0,27.4719,27.4794,27.3294,27.3369,63115.0
2016-04-20 12:30:00,36.43,36.61,36.41,36.58,25534.0,27.3219,27.4569,27.3069,27.4344,25534.0
2016-04-20 13:00:00,36.58,36.81,36.58,36.7,30218.0,27.4344,27.6069,27.4344,27.5244,30218.0
2016-04-20 13:30:00,36.7,36.94,36.69,36.88,37091.0,27.5244,27.7044,27.5169,27.6594,37091.0
2016-04-20 14:00:00,36.87,37.02,36.86,36.96,43613.0,27.6519,27.7644,27.6444,27.7194,43613.0
2016-04-20 14:30:00,36.95,37.09,36.93,37.04,95937.0,27.7119,27.8169,27.6969,27.7794,95937.0
2016-04-20 15:00:00,37.04,37.07,36.98,37.03,69886.0,27.7794,27.8019,27.7344,27.7719,69886.0
2016-04-20 15:30:00,37.02,37.03,36.85,36.96,126263.0,27.7644,27.7719,27.6369,27.7194,126263.0
2016-04-21 09:30:00,37.11,37.24,36.89,36.98,17311.0,27.8319,27.9294,27.6669,27.7344,17311.0
2016-04-21 10:00:00,36.96,37.09,36.75,37.05,34921.0,27.7194,27.8169,27.5619,27.7869,34921.0
2016-04-21 10:30:00,37.02,37.13,36.99,37.01,40165.0,27.7644,27.8469,27.7419,27.7569,40165.0
2016-04-21 11:00:00,37.04,37.08,36.92,36.97,52218.0,27.7794,27.8094,27.6894,27.7269,52218.0
2016-04-21 11:30:00,36.98,37.02,36.85,36.87,22032.0,27.7344,27.7644,27.6369,27.6519,22032.0
2016-04-21 12:00:00,36.87,36.91,36.79,36.82,25609.0,27.6519,27.6819,27.5919,27.6144,25609.0
2016-04-21 12:30:00,36.82,36.83,36.73,36.74,25852.0,27.6144,27.6219,27.5469,27.5544,25852.0
2016-04-21 13:00:00,36.74,36.84,36.72,36.83,17302.0,27.5544,27.6294,27.5394,27.6219,17302.0
2016-04-21 13:30:00,36.82,36.84,36.76,36.82,26852.0,27.6144,27.6294,27.5694,27.6144,26852.0
2016-04-21 14:00:00,36.83,36.87,36.76,36.87,31524.0,27.6219,27.6519,27.5694,27.6519,31524.0
2016-04-21 14:30:00,36.87,36.87,36.75,36.84,76435.0,27.6519,27.6519,27.5619,27.6294,76435.0
2016-04-21 15:00:00,36.84,36.92,36.79,36.79,41806.0,27.6294,27.6894,27.5919,27.5919,41806.0
2016-04-21 15:30:00,36.8,36.88,36.78,36.8,94523.0,27.5994,27.6594,27.5844,27.5994,94523.0
2016-04-22 09:30:00,36.78,36.99,36.59,36.93,17921.0,27.5844,27.7419,27.4419,27.6969,17921.0
2016-04-22 10:00:00,36.94,36.98,36.86,36.9,29071.0,27.7044,27.7344,27.6444,27.6744,29071.0
2016-04-22 10:30:00,36.92,36.97,36.77,36.8,27129.0,27.6894,27.7269,27.5769,27.5994,27129.0
2016-04-22 11:00:00,36.8,37.02,36.8,37.0,50722.0,27.5994,27.7644,27.5994,27.7494,50722.0
2016-04-22 11:30:00,37.0,37.01,36.89,37.01,30972.0,27.7494,27.7569,27.6669,27.7569,30972.0
2016-04-22 12:00:00,37.03,37.06,36.94,36.94,14054.0,27.7719,27.7944,27.7044,27.7044,14054.0
2016-04-22 12:30:00,36.94,37.03,36.94,37.01,29848.0,27.7044,27.7719,27.7044,27.7569,29848.0
2016-04-22 13:00:00,37.01,37.06,36.97,37.0,24783.0,27.7569,27.7944,27.7269,27.7494,24783.0
2016-04-22 13:30:00,37.01,37.25,37.01,37.2,23908.0,27.7569,27.9369,27.7569,27.8994,23908.0
2016-04-22 14:00:00,37.19,37.31,37.17,37.28,25009.0,27.8919,27.9819,27.8769,27.9594,25009.0
2016-04-22 14:30:00,37.28,37.29,37.17,37.24,16829.0,27.9594,27.9669,27.8769,27.9294,16829.0
2016-04-22 15:00:00,37.24,37.24,37.12,37.13,23709.0,27.9294,27.9294,27.8394,27.8469,23709.0
2016-04-22 15:30:00,37.14,37.26,37.07,37.25,146256.0,27.8544,27.9444,27.8019,27.9369,146256.0
2016-04-25 09:30:00,37.08,37.24,36.7,36.92,21399.0,27.8094,27.9294,27.5244,27.6894,21399.0
2016-04-25 10:00:00,36.87,36.92,36.62,36.66,14749.0,27.6519,27.6894,27.4644,27.4944,14749.0
2016-04-25 10:30:00,36.68,36.87,36.65,36.82,10994.0,27.5094,27.6519,27.4869,27.6144,10994.0
2016-04-25 11:00:00,36.78,36.88,36.71,36.88,7620.0,27.5844,27.6594,27.5319,27.6594,7620.0
2016-04-25 11:30:00,36.88,36.92,36.8,36.91,42802.0,27.6594,27.6894,27.5994,27.6819,42802.0
2016-04-25 12:00:00,36.91,36.93,36.78,36.82,5900.0,27.6819,27.6969,27.5844,27.6144,5900.0
2016-04-25 12:30:00,36.8,36.92,36.77,36.9,10628.0,27.5994,27.6894,27.5769,27.6744,10628.0
2016-04-25 13:00:00,36.93,36.99,36.9,36.93,25881.0,27.6969,27.7419,27.6744,27.6969,25881.0
2016-04-25 13:30:00,36.92,36.93,36.85,36.9,8808.0,27.6894,27.6969,27.6369,27.6744,8808.0
2016-04-25 14:00:00,36.9,36.91,36.81,36.88,16904.0,27.6744,27.6819,27.6069,27.6594,16904.0
2016-04-25 14:30:00,36.88,36.92,36.86,36.91,14282.0,27.6594,27.6894,27.6444,27.6819,14282.0
2016-04-25 15:00:00,36.91,36.93,36.84,36.88,19625.0,27.6819,27.6969,27.6294,27.6594,19625.0
2016-04-25 15:30:00,36.88,36.95,36.87,36.91,85906.0,27.6594,27.7119,27.6519,27.6819,85906.0
2016-04-26 09:30:00,37.02,37.41,36.92,37.41,24568.0,27.7644,28.0569,27.6894,28.0569,24568.0
2016-04-26 10:00:00,37.35,37.52,37.29,37.33,59749.0,28.0119,28.1394,27.9669,27.9969,59749.0
2016-04-26 10:30:00,37.3,37.33,37.17,37.24,16249.0,27.9744,27.9969,27.8769,27.9294,16249.0
2016-04-26 11:00:00,37.22,37.61,37.21,37.57,24083.0,27.9144,28.2069,27.9069,28.1769,24083.0
2016-04-26 11:30:00,37.55,37.65,37.49,37.64,13564.0,28.1619,28.2369,28.1169,28.2294,13564.0
2016-04-26 12:00:00,37.63,37.67,37.58,37.62,19841.0,28.2219,28.2519,28.1844,28.2144,19841.0
2016-04-26 12:30:00,37.63,37.66,37.53,37.66,9441.0,28.2219,28.2444,28.1469,28.2444,9441.0
2016-04-26 13:00:00,37.66,37.66,37.57,37.58,15822.0,28.2444,28.2444,28.1769,28.1844,15822.0
2016-04-26 13:30:00,37.6,37.64,37.45,37.51,22183.0,28.1994,28.2294,28.0869,28.1319,22183.0
2016-04-26 14:00:00,37.52,37.66,37.52,37.61,26564.0,28.1394,28.2444,28.1394,28.2069,26564.0
2016-04-26 14:30:00,37.6,37.66,37.57,37.61,23184.0,28.1994,28.2444,28.1769,28.2069,23184.0
2016-04-26 15:00:00,37.61,37.64,37.5,37.53,16117.0,28.2069,28.2294,28.1244,28.1469,16117.0
2016-04-26 15:30:00,37.54,37.7,37.54,37.63,78685.0,28.1544,28.2744,28.1544,28.2219,78685.0
2016-04-27 09:30:00,37.63,37.7,37.36,37.39,46152.0,28.2219,28.2744,28.0194,28.0419,46152.0
2016-04-27 10:00:00,37.44,37.46,37.07,37.2,67081.0,28.0794,28.0944,27.8019,27.8994,67081.0
2016-04-27 10:30:00,37.21,37.24,36.93,36.94,30414.0,27.9069,27.9294,27.6969,27.7044,30414.0
2016-04-27 11:00:00,36.96,37.21,36.95,37.07,61827.0,27.7194,27.9069,27.7119,27.8019,61827.0
2016-04-27 11:30:00,37.09,37.17,37.05,37.08,63632.0,27.8169,27.8769,27.7869,27.8094,63632.0
2016-04-27 12:00:00,37.08,37.1,36.97,36.97,55708.0,27.8094,27.8244,27.7269,27.7269,55708.0
2016-04-27 12:30:00,36.98,37.04,36.92,36.99,29537.0,27.7344,27.7794,27.6894,27.7419,29537.0
2016-04-27 13:00:00,36.96,37.07,36.94,37.07,22324.0,27.7194,27.8019,27.7044,27.8019,22324.0
2016-04-27 13:30:00,37.08,37.23,37.07,37.23,18156.0,27.8094,27.9219,27.8019,27.9219,18156.0
2016-04-27 14:00:00,37.25,37.45,37.15,37.16,30537.0,27.9369,28.0869,27.8619,27.8694,30537.0
2016-04-27 14:30:00,37.14,37.14,36.98,37.06,45041.0,27.8544,27.8544,27.7344,27.7944,45041.0
2016-04-27 15:00:00,37.07,37.29,37.07,37.29,27281.0,27.8019,27.9669,27.8019,27.9669,27281.0
2016-04-27 15:30:00,37.29,37.43,37.27,37.4,96465.0,27.9669,28.0719,27.9519,28.0494,96465.0
2016-04-28 09:30:00,37.02,37.33,36.75,37.06,19696.0,27.7644,27.9969,27.5619,27.7944,19696.0
2016-04-28 10:00:00,37.03,37.24,37.03,37.16,19765.0,27.7719,27.9294,27.7719,27.8694,19765.0
2016-04-28 10:30:00,37.15,37.23,37.03,37.19,11251.0,27.8619,27.9219,27.7719,27.8919,11251.0
2016-04-28 11:00:00,37.15,37.24,37.1,37.14,31267.0,27.8619,27.9294,27.8244,27.8544,31267.0
2016-04-28 11:30:00,37.15,37.2,37.05,37.06,18349.0,27.8619,27.8994,27.7869,27.7944,18349.0
2016-04-28 12:00:00,37.09,37.15,37.08,37.15,10702.0,27.8169,27.8619,27.8094,27.8619,10702.0
2016-04-28 12:30:00,37.14,37.18,37.08,37.18,20746.0,27.8544,27.8844,27.8094,27.8844,20746.0
2016-04-28 13:00:00,37.18,37.19,37.03,37.09,22290.0,27.8844,27.8919,27.7719,27.8169,22290.0
2016-04-28 13:30:00,37.09,37.14,37.04,37.1,12978.0,27.8169,27.8544,27.7794,27.8244,12978.0
2016-04-28 14:00:00,37.1,37.15,37.01,37.05,13104.0,27.8244,27.8619,27.7569,27.7869,13104.0
2016-04-28 14:30:00,37.06,37.06,36.9,36.93,21053.0,27.7944,27.7944,27.6744,27.6969,21053.0
2016-04-28 15:00:00,36.93,36.93,36.6,36.6,36904.0,27.6969,27.6969,27.4494,27.4494,36904.0
2016-04-28 15:30:00,36.6,36.9,36.6,36.79,142921.0,27.4494,27.6744,27.4494,27.5919,142921.0
2016-04-29 09:30:00,36.58,36.87,36.32,36.34,71475.0,27.4344,27.6519,27.2394,27.2544,71475.0
2016-04-29 10:00:00,36.32,36.94,36.26,36.76,74133.0,27.2394,27.7044,27.1944,27.5694,74133.0
2016-04-29 10:30:00,36.77,36.97,36.61,36.7,22115.0,27.5769,27.7269,27.4569,27.5244,22115.0
2016-04-29 11:00:00,36.71,36.75,36.57,36.6,25122.0,27.5319,27.5619,27.4269,27.4494,25122.0
2016-04-29 11:30:00,36.6,36.67,36.4,36.62,22094.0,27.4494,27.5019,27.2994,27.4644,22094.0
2016-04-29 12:00:00,36.61,36.64,36.51,36.58,22850.0,27.4569,27.4794,27.3819,27.4344,22850.0
2016-04-29 12:30:00,36.55,36.61,36.5,36.51,17200.0,27.4119,27.4569,27.3744,27.3819,17200.0
2016-04-29 13:00:00,36.5,36.66,36.49,36.64,19683.0,27.3744,27.4944,27.3669,27.4794,19683.0
2016-04-29 13:30:00,36.62,36.62,36.43,36.46,45289.0,27.4644,27.4644,27.3219,27.3444,45289.0
2016-04-29 14:00:00,36.45,36.56,36.36,36.55,28116.0,27.3369,27.4194,27.2694,27.4119,28116.0
2016-04-29 14:30:00,36.55,36.55,36.42,36.48,68008.0,27.4119,27.4119,27.3144,27.3594,68008.0
2016-04-29 15:00:00,36.48,36.57,36.47,36.53,67561.0,27.3594,27.4269,27.3519,27.3969,67561.0
2016-04-29 15:30:00,36.53,36.76,36.53,36.63,114947.0,27.3969,27.5694,27.3969,27.4719,114947.0
2016-05-02 09:30:00,36.66,36.79,36.4,36.7,33883.0,27.4944,27.5919,27.2994,27.5244,33883.0
2016-05-02 10:00:00,36.65,36.99,36.61,36.82,47844.0,27.4869,27.7419,27.4569,27.6144,47844.0
2016-05-02 10:30:00,36.84,36.92,36.63,36.7,32790.0,27.6294,27.6894,27.4719,27.5244,32790.0
2016-05-02 11:00:00,36.68,37.08,36.65,37.01,57773.0,27.5094,27.8094,27.4869,27.7569,57773.0
2016-05-02 11:30:00,37.0,37.05,36.84,36.9,26543.0,27.7494,27.7869,27.6294,27.6744,26543.0
2016-05-02 12:00:00,36.87,36.99,36.85,36.86,25872.0,27.6519,27.7419,27.6369,27.6444,25872.0
2016-05-02 12:30:00,36.87,36.93,36.81,36.85,26909.0,27.6519,27.6969,27.6069,27.6369,26909.0
2016-05-02 13:00:00,36.86,37.01,36.85,37.0,26784.0,27.6444,27.7569,27.6369,27.7494,26784.0
2016-05-02 13:30:00,36.99,37.02,36.9,36.93,25847.0,27.7419,27.7644,27.6744,27.6969,25847.0
2016-05-02 14:00:00,36.91,36.96,36.89,36.9,19071.0,27.6819,27.7194,27.6669,27.6744,19071.0
2016-05-02 14:30:00,36.9,36.92,36.77,36.8,22519.0,27.6744,27.6894,27.5769,27.5994,22519.0
2016-05-02 15:00:00,36.8,36.87,36.79,36.85,24903.0,27.5994,27.6519,27.5919,27.6369,24903.0
2016-05-02 15:30:00,36.85,37.0,36.82,37.0,70714.0,27.6369,27.7494,27.6144,27.7494,70714.0
2016-05-03 09:30:00,36.44,36.48,36.15,36.26,86021.0,27.3294,27.3594,27.1119,27.1944,86021.0
2016-05-03 10:00:00,36.26,36.26,35.97,36.08,22693.0,27.1944,27.1944,26.9769,27.0594,22693.0
2016-05-03 10:30:00,36.07,36.15,35.77,35.82,26164.0,27.0519,27.1119,26.8269,26.8644,26164.0
2016-05-03 11:00:00,35.83,35.84,35.7,35.7,27925.0,26.8719,26.8794,26.7744,26.7744,27925.0
2016-05-03 11:30:00,35.7,36.04,35.68,35.98,39968.0,26.7744,27.0294,26.7594,26.9844,39968.0
2016-05-03 12:00:00,35.95,35.95,35.84,35.87,21725.0,26.9619,26.9619,26.8794,26.9019,21725.0
2016-05-03 12:30:00,35.85,35.94,35.85,35.94,16724.0,26.8869,26.9544,26.8869,26.9544,16724.0
2016-05-03 13:00:00,35.94,35.97,35.87,35.93,22080.0,26.9544,26.9769,26.9019,26.9469,22080.0
2016-05-03 13:30:00,35.96,35.99,35.81,35.81,126488.0,26.9694,26.9919,26.8569,26.8569,126488.0
2016-05-03 14:00:00,35.81,35.89,35.74,35.84,79615.0,26.8569,26.9169,26.8044,26.8794,79615.0
2016-05-03 14:30:00,35.86,36.0,35.86,35.99,54889.0,26.8944,26.9994,26.8944,26.9919,54889.0
2016-05-03 15:00:00,36.0,36.05,35.96,36.02,82347.0,26.9994,27.0369,26.9694,27.0144,82347.0
2016-05-03 15:30:00,36.0,36.07,35.95,36.04,83783.0,26.9994,27.0519,26.9619,27.0294,83783.0
2016-05-04 09:30:00,35.58,35.98,35.48,35.92,35152.0,26.6844,26.9844,26.6094,26.9394,35152.0
2016-05-04 10:00:00,35.93,36.0,35.63,35.72,25075.0,26.9469,26.9994,26.7219,26.7894,25075.0
2016-05-04 10:30:00,35.68,35.7,35.44,35.46,18660.0,26.7594,26.7744,26.5794,26.5944,18660.0
2016-05-04 11:00:00,35.44,35.57,35.22,35.22,17433.0,26.5794,26.6769,26.4144,26.4144,17433.0
2016-05-04 11:30:00,35.23,35.3,35.07,35.18,33312.0,26.4219,26.4744,26.3019,26.3844,33312.0
2016-05-04 12:00:00,35.15,35.18,35.05,35.14,37957.0,26.3619,26.3844,26.2869,26.3544,37957.0
2016-05-04 12:30:00,35.12,35.17,35.08,35.12,38078.0,26.3394,26.3769,26.3094,26.3394,38078.0
2016-05-04 13:00:00,35.08,35.33,35.08,35.31,15912.0,26.3094,26.4969,26.3094,26.4819,15912.0
2016-05-04 13:30:00,35.31,35.31,35.16,35.19,23065.0,26.4819,26.4819,26.3694,26.3919,23065.0
2016-05-04 14:00:00,35.19,35.22,35.11,35.21,78804.0,26.3919,26.4144,26.3319,26.4069,78804.0
2016-05-04 14:30:00,35.22,35.33,35.19,35.2,86386.0,26.4144,26.4969,26.3919,26.3994,86386.0
2016-05-04 15:00:00,35.2,35.28,35.09,35.2,75233.0,26.3994,26.4594,26.3169,26.3994,75233.0
2016-05-04 15:30:00,35.2,35.3,35.13,35.17,156726.0,26.3994,26.4744,26.3469,26.3769,156726.0
2016-05-05 09:30:00,35.0,35.22,34.79,35.19,22424.0,26.4394,26.6056,26.2807,26.5829,22424.0
2016-05-05 10:00:00,35.15,35.25,34.8,34.83,73556.0,26.5527,26.6282,26.2883,26.3109,73556.0
2016-05-05 10:30:00,34.82,34.95,34.74,34.87,27275.0,26.3034,26.4016,26.243,26.3412,27275.0
2016-05-05 11:00:00,34.9,34.92,34.68,34.71,33832.0,26.3638,26.3789,26.1976,26.2203,33832.0
2016-05-05 11:30:00,34.72,34.79,34.64,34.67,47193.0,26.2278,26.2807,26.1674,26.1901,47193.0
2016-05-05 12:00:00,34.67,34.72,34.56,34.57,48567.0,26.1901,26.2278,26.107,26.1145,48567.0
2016-05-05 12:30:00,34.58,34.65,34.52,34.61,18964.0,26.1221,26.175,26.0768,26.1448,18964.0
2016-05-05 13:00:00,34.6,34.64,34.45,34.45,27890.0,26.1372,26.1674,26.0239,26.0239,27890.0
2016-05-05 13:30:00,34.46,34.58,34.45,34.55,23587.0,26.0314,26.1221,26.0239,26.0994,23587.0
2016-05-05 14:00:00,34.54,34.57,34.44,34.5,47774.0,26.0919,26.1145,26.0163,26.0617,47774.0
2016-05-05 14:30:00,34.5,34.61,34.47,34.5,80992.0,26.0617,26.1448,26.039,26.0617,80992.0
2016-05-05 15:00:00,34.52,34.62,34.44,34.62,58840.0,26.0768,26.1523,26.0163,26.1523,58840.0
2016-05-05 15:30:00,34.62,34.65,34.51,34.55,156427.0,26.1523,26.175,26.0692,26.0994,156427.0
2016-05-06 09:30:00,34.4,34.66,34.27,34.31,23805.0,25.9861,26.1825,25.8879,25.9181,23805.0
2016-05-06 10:00:00,34.33,34.63,34.22,34.4,41537.0,25.9332,26.1599,25.8501,25.9861,41537.0
2016-05-06 10:30:00,34.4,34.41,34.08,34.12,37669.0,25.9861,25.9937,25.7444,25.7746,37669.0
2016-05-06 11:00:00,34.13,34.35,34.12,34.34,46120.0,25.7822,25.9483,25.7746,25.9408,46120.0
2016-05-06 11:30:00,34.34,34.37,34.2,34.22,41638.0,25.9408,25.9635,25.835,25.8501,41638.0
2016-05-06 12:00:00,34.21,34.37,34.21,34.27,49064.0,25.8426,25.9635,25.8426,25.8879,49064.0
2016-05-06 12:30:00,34.27,34.29,34.23,34.29,18410.0,25.8879,25.903,25.8577,25.903,18410.0
2016-05-06 13:00:00,34.29,34.37,34.26,34.26,16368.0,25.903,25.9635,25.8804,25.8804,16368.0
2016-05-06 13:30:00,34.27,34.35,34.25,34.34,27530.0,25.8879,25.9483,25.8728,25.9408,27530.0
2016-05-06 14:00:00,34.34,34.54,34.34,34.52,67620.0,25.9408,26.0919,25.9408,26.0768,67620.0
2016-05-06 14:30:00,34.52,34.64,34.46,34.55,52671.0,26.0768,26.1674,26.0314,26.0994,52671.0
2016-05-06 15:00:00,34.57,34.6,34.53,34.58,25418.0,26.1145,26.1372,26.0843,26.1221,25418.0
2016-05-06 15:30:00,34.57,34.71,34.54,34.71,80367.0,26.1145,26.2203,26.0919,26.2203,80367.0
2016-05-09 09:30:00,34.74,34.84,34.47,34.71,65225.0,26.243,26.3185,26.039,26.2203,65225.0
2016-05-09 10:00:00,34.71,34.73,34.49,34.58,12753.0,26.2203,26.2354,26.0541,26.1221,12753.0
2016-05-09 10:30:00,34.54,34.65,34.51,34.58,32130.0,26.0919,26.175,26.0692,26.1221,32130.0
2016-05-09 11:00:00,34.6,34.67,34.44,34.63,43924.0,26.1372,26.1901,26.0163,26.1599,43924.0
2016-05-09 11:30:00,34.63,34.74,34.58,34.7,16809.0,26.1599,26.243,26.1221,26.2127,16809.0
2016-05-09 12:00:00,34.69,34.8,34.67,34.77,14193.0,26.2052,26.2883,26.1901,26.2656,14193.0
2016-05-09 12:30:00,34.79,34.84,34.73,34.84,15067.0,26.2807,26.3185,26.2354,26.3185,15067.0
2016-05-09 13:00:00,34.82,34.94,34.82,34.92,35841.0,26.3034,26.394,26.3034,26.3789,35841.0
2016-05-09 13:30:00,34.93,34.99,34.91,34.96,22249.0,26.3865,26.4318,26.3714,26.4091,22249.0
2016-05-09 14:00:00,34.95,35.06,34.9,35.04,55570.0,26.4016,26.4847,26.3638,26.4696,55570.0
2016-05-09 14:30:00,35.05,35.18,35.02,35.17,42453.0,26.4771,26.5753,26.4545,26.5678,42453.0
2016-05-09 15:00:00,35.18,35.18,35.09,35.12,52569.0,26.5753,26.5753,26.5074,26.53,52569.0
2016-05-09 15:30:00,35.12,35.12,35.0,35.04,152569.0,26.53,26.53,26.4394,26.4696,152569.0
2016-05-10 09:30:00,35.17,35.36,35.1,35.14,23299.0,26.5678,26.7113,26.5149,26.5451,23299.0
2016-05-10 10:00:00,35.19,35.21,34.88,35.09,41328.0,26.5829,26.598,26.3487,26.5074,41328.0
2016-05-10 10:30:00,35.1,35.3,35.1,35.21,36604.0,26.5149,26.666,26.5149,26.598,36604.0
2016-05-10 11:00:00,35.21,35.3,35.19,35.29,47078.0,26.598,26.666,26.5829,26.6584,47078.0
2016-05-10 11:30:00,35.29,35.42,35.23,35.41,47044.0,26.6584,26.7566,26.6131,26.7491,47044.0
2016-05-10 12:00:00,35.42,35.59,35.39,35.54,42253.0,26.7566,26.8851,26.734,26.8473,42253.0
2016-05-10 12:30:00,35.55,35.55,35.32,35.33,20447.0,26.8548,26.8548,26.6811,26.6886,20447.0
2016-05-10 13:00:00,35.34,35.39,35.32,35.36,22633.0,26.6962,26.734,26.6811,26.7113,22633.0
2016-05-10 13:30:00,35.36,35.36,35.31,35.35,18098.0,26.7113,26.7113,26.6735,26.7038,18098.0
2016-05-10 14:00:00,35.35,35.38,35.33,35.36,18031.0,26.7038,26.7264,26.6886,26.7113,18031.0
2016-05-10 14:30:00,35.36,35.37,35.35,35.35,30773.0,26.7113,26.7189,26.7038,26.7038,30773.0
2016-05-10 15:00:00,35.35,35.4,35.35,35.37,24788.0,26.7038,26.7415,26.7038,26.7189,24788.0
2016-05-10 15:30:00,35.37,35.44,35.35,35.42,55433.0,26.7189,26.7717,26.7038,26.7566,55433.0
2016-05-11 09:30:00,35.38,35.6,35.33,35.55,36107.0,26.7264,26.8926,26.6886,26.8548,36107.0
2016-05-11 10:00:00,35.55,35.8,35.48,35.76,39043.0,26.8548,27.0437,26.802,27.0135,39043.0
2016-05-11 10:30:00,35.78,35.83,35.71,35.79,37857.0,27.0286,27.0664,26.9757,27.0361,37857.0
2016-05-11 11:00:00,35.78,35.87,35.64,35.73,37110.0,27.0286,27.0966,26.9228,26.9908,37110.0
2016-05-11 11:30:00,35.7,35.76,35.68,35.75,24501.0,26.9682,27.0135,26.953,27.0059,24501.0
2016-05-11 12:00:00,35.75,35.8,35.71,35.79,48034.0,27.0059,27.0437,26.9757,27.0361,48034.0
2016-05-11 12:30:00,35.79,35.79,35.66,35.69,17770.0,27.0361,27.0361,26.9379,26.9606,17770.0
2016-05-11 13:00:00,35.68,35.7,35.56,35.6,29979.0,26.953,26.9682,26.8624,26.8926,29979.0
2016-05-11 13:30:00,35.6,35.64,35.48,35.49,34966.0,26.8926,26.9228,26.802,26.8095,34966.0
2016-05-11 14:00:00,35.48,35.48,35.28,35.4,50656.0,26.802,26.802,26.6509,26.7415,50656.0
2016-05-11 14:30:00,35.39,35.4,35.25,35.35,68371.0,26.734,26.7415,26.6282,26.7038,68371.0
2016-05-11 15:00:00,35.34,35.48,35.33,35.46,75342.0,26.6962,26.802,26.6886,26.7869,75342.0
2016-05-11 15:30:00,35.46,35.47,35.28,35.32,135658.0,26.7869,26.7944,26.6509,26.6811,135658.0
2016-05-12 09:30:00,35.51,35.73,35.2,35.2,18930.0,26.8246,26.9908,26.5904,26.5904,18930.0
2016-05-12 10:00:00,35.23,35.35,35.1,35.17,28790.0,26.6131,26.7038,26.5149,26.5678,28790.0
2016-05-12 10:30:00,35.15,35.15,34.96,35.05,27861.0,26.5527,26.5527,26.4091,26.4771,27861.0
2016-05-12 11:00:00,35.03,35.03,34.86,34.97,36784.0,26.462,26.462,26.3336,26.4167,36784.0
2016-05-12 11:30:00,34.97,35.09,34.93,35.02,81783.0,26.4167,26.5074,26.3865,26.4545,81783.0
2016-05-12 12:00:00,35.03,35.45,35.02,35.42,104044.0,26.462,26.7793,26.4545,26.7566,104044.0
2016-05-12 12:30:00,35.42,35.43,35.1,35.24,42572.0,26.7566,26.7642,26.5149,26.6207,42572.0
2016-05-12 13:00:00,35.24,35.27,35.1,35.2,46282.0,26.6207,26.6433,26.5149,26.5904,46282.0
2016-05-12 13:30:00,35.19,35.37,35.1,35.36,45351.0,26.5829,26.7189,26.5149,26.7113,45351.0
2016-05-12 14:00:00,35.37,35.57,35.35,35.42,89647.0,26.7189,26.8699,26.7038,26.7566,89647.0
2016-05-12 14:30:00,35.41,35.53,35.32,35.44,41123.0,26.7491,26.8397,26.6811,26.7717,41123.0
2016-05-12 15:00:00,35.44,35.53,35.38,35.45,43177.0,26.7717,26.8397,26.7264,26.7793,43177.0
2016-05-12 15:30:00,35.45,35.45,35.3,35.37,105898.0,26.7793,26.7793,26.666,26.7189,105898.0
2016-05-13 09:30:00,35.19,35.68,35.14,35.23,66406.0,26.5829,26.953,26.5451,26.6131,66406.0
2016-05-13 10:00:00,35.26,35.29,35.04,35.04,46267.0,26.6358,26.6584,26.4696,26.4696,46267.0
2016-05-13 10:30:00,35.05,35.08,34.92,34.98,47072.0,26.4771,26.4998,26.3789,26.4243,47072.0
2016-05-13 11:00:00,34.96,35.16,34.91,35.11,43535.0,26.4091,26.5602,26.3714,26.5225,43535.0
2016-05-13 11:30:00,35.11,35.12,34.96,34.99,31787.0,26.5225,26.53,26.4091,26.4318,31787.0
2016-05-13 12:00:00,34.99,35.03,34.94,34.96,23809.0,26.4318,26.462,26.394,26.4091,23809.0
2016-05-13 12:30:00,34.96,35.0,34.77,34.78,32957.0,26.4091,26.4394,26.2656,26.2732,32957.0
2016-05-13 13:00:00,34.78,34.78,34.65,34.65,20081.0,26.2732,26.2732,26.175,26.175,20081.0
2016-05-13 13:30:00,34.66,34.69,34.47,34.54,28706.0,26.1825,26.2052,26.039,26.0919,28706.0
2016-05-13 14:00:00,34.52,34.54,34.38,34.41,95771.0,26.0768,26.0919,25.971,25.9937,95771.0
2016-05-13 14:30:00,34.41,34.5,34.37,34.49,81237.0,25.9937,26.0617,25.9635,26.0541,81237.0
2016-05-13 15:00:00,34.47,34.61,34.44,34.56,67940.0,26.039,26.1448,26.0163,26.107,67940.0
2016-05-13 15:30:00,34.56,34.67,34.5,34.56,126350.0,26.107,26.1901,26.0617,26.107,126350.0
2016-05-16 09:30:00,34.57,35.11,34.57,34.89,59586.0,26.1145,26.5225,26.1145,26.3563,59586.0
2016-05-16 10:00:00,34.89,35.2,34.89,35.19,63234.0,26.3563,26.5904,26.3563,26.5829,63234.0
2016-05-16 10:30:00,35.21,35.31,35.15,35.23,54577.0,26.598,26.6735,26.5527,26.6131,54577.0
2016-05-16 11:00:00,35.23,35.3,35.13,35.18,82662.0,26.6131,26.666,26.5376,26.5753,82662.0
2016-05-16 11:30:00,35.19,35.39,35.17,35.39,59587.0,26.5829,26.734,26.5678,26.734,59587.0
2016-05-16 12:00:00,35.38,35.41,35.31,35.32,67482.0,26.7264,26.7491,26.6735,26.6811,67482.0
2016-05-16 12:30:00,35.32,35.39,35.3,35.37,69589.0,26.6811,26.734,26.666,26.7189,69589.0
2016-05-16 13:00:00,35.39,35.43,35.37,35.41,35330.0,26.734,26.7642,26.7189,26.7491,35330.0
2016-05-16 13:30:00,35.41,35.43,35.37,35.39,49858.0,26.7491,26.7642,26.7189,26.734,49858.0
2016-05-16 14:00:00,35.38,35.57,35.38,35.55,31287.0,26.7264,26.8699,26.7264,26.8548,31287.0
2016-05-16 14:30:00,35.56,35.72,35.56,35.72,43347.0,26.8624,26.9833,26.8624,26.9833,43347.0
2016-05-16 15:00:00,35.7,35.81,35.7,35.76,159032.0,26.9682,27.0512,26.9682,27.0135,159032.0
2016-05-16 15:30:00,35.76,35.78,35.67,35.67,294023.0,27.0135,27.0286,26.9455,26.9455,294023.0
2016-05-17 09:30:00,35.63,35.78,35.05,35.49,68993.0,26.9153,27.0286,26.4771,26.8095,68993.0
2016-05-17 10:00:00,35.48,35.66,35.36,35.59,50202.0,26.802,26.9379,26.7113,26.8851,50202.0
2016-05-17 10:30:00,35.58,35.65,35.44,35.58,107678.0,26.8775,26.9304,26.7717,26.8775,107678.0
2016-05-17 11:00:00,35.56,35.71,35.48,35.52,45725.0,26.8624,26.9757,26.802,26.8322,45725.0
2016-05-17 11:30:00,35.51,35.57,35.45,35.46,55831.0,26.8246,26.8699,26.7793,26.7869,55831.0
2016-05-17 12:00:00,35.45,35.46,35.22,35.26,20478.0,26.7793,26.7869,26.6056,26.6358,20478.0
2016-05-17 12:30:00,35.25,35.26,35.13,35.17,32332.0,26.6282,26.6358,26.5376,26.5678,32332.0
2016-05-17 13:00:00,35.15,35.23,35.12,35.2,70846.0,26.5527,26.6131,26.53,26.5904,70846.0
2016-05-17 13:30:00,35.2,35.39,35.19,35.2,50020.0,26.5904,26.734,26.5829,26.5904,50020.0
2016-05-17 14:00:00,35.2,35.21,34.88,34.94,54172.0,26.5904,26.598,26.3487,26.394,54172.0
2016-05-17 14:30:00,34.94,34.94,34.76,34.83,57127.0,26.394,26.394,26.2581,26.3109,57127.0
2016-05-17 15:00:00,34.83,34.96,34.79,34.88,81920.0,26.3109,26.4091,26.2807,26.3487,81920.0
2016-05-17 15:30:00,34.88,35.01,34.87,35.0,148745.0,26.3487,26.4469,26.3412,26.4394,148745.0
2016-05-18 09:30:00,35.04,35.75,35.04,35.69,27952.0,26.4696,27.0059,26.4696,26.9606,27952.0
2016-05-18 10:00:00,35.66,36.06,35.66,35.98,23206.0,26.9379,27.2401,26.9379,27.1797,23206.0
2016-05-18 10:30:00,35.96,36.11,35.81,35.81,28864.0,27.1646,27.2779,27.0512,27.0512,28864.0
2016-05-18 11:00:00,35.81,36.05,35.81,36.03,36358.0,27.0512,27.2325,27.0512,27.2174,36358.0
2016-05-18 11:30:00,36.0,36.22,36.0,36.09,50825.0,27.1948,27.361,27.1948,27.2628,50825.0
2016-05-18 12:00:00,36.08,36.14,36.02,36.07,28707.0,27.2552,27.3005,27.2099,27.2477,28707.0
2016-05-18 12:30:00,36.08,36.29,36.08,36.26,26009.0,27.2552,27.4138,27.2552,27.3912,26009.0
2016-05-18 13:00:00,36.28,36.37,36.17,36.32,48408.0,27.4063,27.4743,27.3232,27.4365,48408.0
2016-05-18 13:30:00,36.32,36.43,36.3,36.3,54567.0,27.4365,27.5196,27.4214,27.4214,54567.0
2016-05-18 14:00:00,36.29,36.52,36.29,36.43,94158.0,27.4138,27.5876,27.4138,27.5196,94158.0
2016-05-18 14:30:00,36.43,36.89,36.32,36.83,136057.0,27.5196,27.8671,27.4365,27.8218,136057.0
2016-05-18 15:00:00,36.82,36.92,36.59,36.59,112915.0,27.8142,27.8898,27.6405,27.6405,112915.0
2016-05-18 15:30:00,36.6,36.84,36.55,36.82,305390.0,27.648,27.8293,27.6102,27.8142,305390.0
2016-05-19 09:30:00,36.57,37.17,35.94,36.0,97696.0,27.6254,28.0786,27.1494,27.1948,97696.0
2016-05-19 10:00:00,36.0,36.36,35.95,36.23,68733.0,27.1948,27.4667,27.157,27.3685,68733.0
2016-05-19 10:30:00,36.23,36.5,36.15,36.31,50519.0,27.3685,27.5725,27.3081,27.429,50519.0
2016-05-19 11:00:00,36.28,36.32,36.09,36.21,36718.0,27.4063,27.4365,27.2628,27.3534,36718.0
2016-05-19 11:30:00,36.2,36.24,36.08,36.17,56346.0,27.3459,27.3761,27.2552,27.3232,56346.0
2016-05-19 12:00:00,36.19,36.25,36.16,36.2,28491.0,27.3383,27.3836,27.3156,27.3459,28491.0
2016-05-19 12:30:00,36.19,36.29,36.17,36.23,29468.0,27.3383,27.4138,27.3232,27.3685,29468.0
2016-05-19 13:00:00,36.23,36.43,36.19,36.43,34798.0,27.3685,27.5196,27.3383,27.5196,34798.0
2016-05-19 13:30:00,36.44,36.7,36.42,36.55,56244.0,27.5272,27.7236,27.512,27.6102,56244.0
2016-05-19 14:00:00,36.57,36.7,36.49,36.64,37522.0,27.6254,27.7236,27.5649,27.6782,37522.0
2016-05-19 14:30:00,36.64,36.66,36.45,36.45,55899.0,27.6782,27.6933,27.5347,27.5347,55899.0
2016-05-19 15:00:00,36.47,36.68,36.46,36.59,106174.0,27.5498,27.7085,27.5423,27.6405,106174.0
2016-05-19 15:30:00,36.59,36.69,36.58,36.61,254387.0,27.6405,27.716,27.6329,27.6556,254387.0
2016-05-20 09:30:00,36.8,37.2,36.8,37.04,59036.0,27.7991,28.1013,27.7991,27.9804,59036.0
2016-05-20 10:00:00,37.11,37.3,36.98,37.21,138415.0,28.0333,28.1768,27.9351,28.1088,138415.0
2016-05-20 10:30:00,37.22,37.22,36.95,37.02,40319.0,28.1164,28.1164,27.9124,27.9653,40319.0
2016-05-20 11:00:00,37.04,37.35,37.04,37.32,21568.0,27.9804,28.2146,27.9804,28.1919,21568.0
2016-05-20 11:30:00,37.35,37.42,37.16,37.2,26247.0,28.2146,28.2675,28.071,28.1013,26247.0
2016-05-20 12:00:00,37.21,37.27,37.2,37.2,34544.0,28.1088,28.1541,28.1013,28.1013,34544.0
2016-05-20 12:30:00,37.19,37.24,37.1,37.15,30332.0,28.0937,28.1315,28.0257,28.0635,30332.0
2016-05-20 13:00:00,37.16,37.17,37.04,37.04,18222.0,28.071,28.0786,27.9804,27.9804,18222.0
2016-05-20 13:30:00,37.03,37.12,37.0,37.02,60254.0,27.9728,28.0408,27.9502,27.9653,60254.0
2016-05-20 14:00:00,37.02,37.14,37.0,37.09,40835.0,27.9653,28.0559,27.9502,28.0182,40835.0
2016-05-20 14:30:00,37.09,37.11,37.01,37.06,42209.0,28.0182,28.0333,27.9577,27.9955,42209.0
2016-05-20 15:00:00,37.06,37.09,36.97,37.04,46223.0,27.9955,28.0182,27.9275,27.9804,46223.0
2016-05-20 15:30:00,37.04,37.23,37.03,37.2,99835.0,27.9804,28.1239,27.9728,28.1013,99835.0
2016-05-23 09:30:00,37.11,37.36,36.37,36.92,77017.0,28.0333,28.2221,27.4743,27.8898,77017.0
2016-05-23 10:00:00,36.94,37.26,36.94,37.11,53441.0,27.9049,28.1466,27.9049,28.0333,53441.0
2016-05-23 10:30:00,37.07,37.13,36.99,37.09,43651.0,28.0031,28.0484,27.9426,28.0182,43651.0
2016-05-23 11:00:00,37.09,37.17,36.97,37.08,43721.0,28.0182,28.0786,27.9275,28.0106,43721.0
2016-05-23 11:30:00,37.09,37.09,36.94,36.97,79335.0,28.0182,28.0182,27.9049,27.9275,79335.0
2016-05-23 12:00:00,36.98,37.06,36.97,37.06,20495.0,27.9351,27.9955,27.9275,27.9955,20495.0
2016-05-23 12:30:00,37.06,37.25,37.04,37.2,63411.0,27.9955,28.139,27.9804,28.1013,63411.0
2016-05-23 13:00:00,37.2,37.42,37.19,37.34,78867.0,28.1013,28.2675,28.0937,28.207,78867.0
2016-05-23 13:30:00,37.33,37.4,37.28,37.36,56554.0,28.1995,28.2523,28.1617,28.2221,56554.0
2016-05-23 14:00:00,37.36,37.45,37.28,37.45,55427.0,28.2221,28.2901,28.1617,28.2901,55427.0
2016-05-23 14:30:00,37.45,37.51,37.41,37.46,64455.0,28.2901,28.3354,28.2599,28.2977,64455.0
2016-05-23 15:00:00,37.47,37.48,37.33,37.42,94290.0,28.3052,28.3128,28.1995,28.2675,94290.0
2016-05-23 15:30:00,37.43,37.47,37.39,37.44,254282.0,28.275,28.3052,28.2448,28.2826,254282.0
2016-05-24 09:30:00,37.64,37.98,37.46,37.9,31139.0,28.4336,28.6905,28.2977,28.6301,31139.0
2016-05-24 10:00:00,37.9,38.31,37.9,38.22,65428.0,28.6301,28.9398,28.6301,28.8718,65428.0
2016-05-24 10:30:00,38.23,38.49,38.13,38.36,90866.0,28.8793,29.0757,28.8038,28.9775,90866.0
2016-05-24 11:00:00,38.36,38.48,38.19,38.21,46988.0,28.9775,29.0682,28.8491,28.8642,46988.0
2016-05-24 11:30:00,38.2,38.32,38.16,38.24,26479.0,28.8567,28.9473,28.8265,28.8869,26479.0
2016-05-24 12:00:00,38.25,38.27,38.18,38.22,28965.0,28.8944,28.9096,28.8416,28.8718,28965.0
2016-05-24 12:30:00,38.22,38.35,38.18,38.35,47156.0,28.8718,28.97,28.8416,28.97,47156.0
2016-05-24 13:00:00,38.34,38.35,38.11,38.15,47435.0,28.9624,28.97,28.7887,28.8189,47435.0
2016-05-24 13:30:00,38.16,38.23,38.09,38.14,50800.0,28.8265,28.8793,28.7736,28.8114,50800.0
2016-05-24 14:00:00,38.13,38.18,38.1,38.13,38961.0,28.8038,28.8416,28.7811,28.8038,38961.0
2016-05-24 14:30:00,38.12,38.2,38.09,38.19,39888.0,28.7962,28.8567,28.7736,28.8491,39888.0
2016-05-24 15:00:00,38.19,38.32,38.18,38.32,58920.0,28.8491,28.9473,28.8416,28.9473,58920.0
2016-05-24 15:30:00,38.32,38.37,38.28,38.3,126334.0,28.9473,28.9851,28.9171,28.9322,126334.0
2016-05-25 09:30:00,38.5,38.95,38.5,38.74,55073.0,29.0833,29.4232,29.0833,29.2646,55073.0
2016-05-25 10:00:00,38.73,39.11,38.73,38.95,26350.0,29.257,29.5441,29.257,29.4232,26350.0
2016-05-25 10:30:00,38.93,39.06,38.81,38.85,60026.0,29.4081,29.5063,29.3175,29.3477,60026.0
2016-05-25 11:00:00,38.83,38.93,38.8,38.8,72735.0,29.3326,29.4081,29.3099,29.3099,72735.0
2016-05-25 11:30:00,38.8,38.87,38.71,38.8,50077.0,29.3099,29.3628,29.2419,29.3099,50077.0
2016-05-25 12:00:00,38.8,38.83,38.69,38.7,28246.0,29.3099,29.3326,29.2268,29.2344,28246.0
2016-05-25 12:30:00,38.69,38.88,38.68,38.88,34169.0,29.2268,29.3704,29.2193,29.3704,34169.0
2016-05-25 13:00:00,38.88,38.96,38.83,38.89,47652.0,29.3704,29.4308,29.3326,29.3779,47652.0
2016-05-25 13:30:00,38.89,38.96,38.85,38.94,28709.0,29.3779,29.4308,29.3477,29.4157,28709.0
2016-05-25 14:00:00,38.95,39.02,38.88,39.02,43903.0,29.4232,29.4761,29.3704,29.4761,43903.0
2016-05-25 14:30:00,39.02,39.05,38.94,38.94,54986.0,29.4761,29.4988,29.4157,29.4157,54986.0
2016-05-25 15:00:00,38.92,38.98,38.85,38.97,56836.0,29.4006,29.4459,29.3477,29.4383,56836.0
2016-05-25 15:30:00,38.96,38.97,38.88,38.94,108979.0,29.4308,29.4383,29.3704,29.4157,108979.0
2016-05-26 09:30:00,38.94,38.94,38.54,38.56,27568.0,29.4157,29.4157,29.1135,29.1286,27568.0
2016-05-26 10:00:00,38.57,38.7,38.49,38.52,37565.0,29.1362,29.2344,29.0757,29.0984,37565.0
2016-05-26 10:30:00,38.52,38.61,38.44,38.44,74704.0,29.0984,29.1664,29.038,29.038,74704.0
2016-05-26 11:00:00,38.43,38.46,38.37,38.4,40096.0,29.0304,29.0531,28.9851,29.0078,40096.0
2016-05-26 11:30:00,38.41,38.5,38.38,38.38,39829.0,29.0153,29.0833,28.9927,28.9927,39829.0
2016-05-26 12:00:00,38.39,38.58,38.39,38.55,37362.0,29.0002,29.1437,29.0002,29.1211,37362.0
2016-05-26 12:30:00,38.54,38.61,38.52,38.58,32035.0,29.1135,29.1664,29.0984,29.1437,32035.0
2016-05-26 13:00:00,38.57,38.66,38.52,38.66,32075.0,29.1362,29.2042,29.0984,29.2042,32075.0
2016-05-26 13:30:00,38.66,38.71,38.63,38.65,26728.0,29.2042,29.2419,29.1815,29.1966,26728.0
2016-05-26 14:00:00,38.65,38.67,38.57,38.59,102727.0,29.1966,29.2117,29.1362,29.1513,102727.0
2016-05-26 14:30:00,38.58,38.62,38.55,38.58,26374.0,29.1437,29.1739,29.1211,29.1437,26374.0
2016-05-26 15:00:00,38.59,38.67,38.57,38.62,53973.0,29.1513,29.2117,29.1362,29.1739,53973.0
2016-05-26 15:30:00,38.62,38.64,38.53,38.55,96702.0,29.1739,29.1891,29.106,29.1211,96702.0
2016-05-27 09:30:00,38.49,38.74,38.37,38.52,31819.0,29.0757,29.2646,28.9851,29.0984,31819.0
2016-05-27 10:00:00,38.52,38.85,38.52,38.77,15747.0,29.0984,29.3477,29.0984,29.2873,15747.0
2016-05-27 10:30:00,38.76,38.89,38.61,38.63,42455.0,29.2797,29.3779,29.1664,29.1815,42455.0
2016-05-27 11:00:00,38.63,38.75,38.63,38.73,46620.0,29.1815,29.2722,29.1815,29.257,46620.0
2016-05-27 11:30:00,38.75,38.85,38.73,38.8,39427.0,29.2722,29.3477,29.257,29.3099,39427.0
2016-05-27 12:00:00,38.8,38.86,38.78,38.85,20507.0,29.3099,29.3552,29.2948,29.3477,20507.0
2016-05-27 12:30:00,38.85,38.86,38.76,38.82,15402.0,29.3477,29.3552,29.2797,29.325,15402.0
2016-05-27 13:00:00,38.83,38.84,38.74,38.77,24032.0,29.3326,29.3401,29.2646,29.2873,24032.0
2016-05-27 13:30:00,38.77,38.96,38.76,38.88,42785.0,29.2873,29.4308,29.2797,29.3704,42785.0
2016-05-27 14:00:00,38.88,38.98,38.83,38.93,23861.0,29.3704,29.4459,29.3326,29.4081,23861.0
2016-05-27 14:30:00,38.92,38.94,38.88,38.9,24639.0,29.4006,29.4157,29.3704,29.3855,24639.0
2016-05-27 15:00:00,38.91,38.97,38.89,38.97,45308.0,29.393,29.4383,29.3779,29.4383,45308.0
2016-05-27 15:30:00,38.97,39.09,38.96,39.08,63769.0,29.4383,29.529,29.4308,29.5214,63769.0
2016-05-31 09:30:00,39.27,39.47,39.07,39.21,15672.0,29.665,29.816,29.5139,29.6196,15672.0
2016-05-31 10:00:00,39.19,39.24,39.05,39.1,43736.0,29.6045,29.6423,29.4988,29.5365,43736.0
2016-05-31 10:30:00,39.11,39.29,39.1,39.28,109483.0,29.5441,29.6801,29.5365,29.6725,109483.0
2016-05-31 11:00:00,39.29,39.33,39.11,39.23,37419.0,29.6801,29.7103,29.5441,29.6347,37419.0
2016-05-31 11:30:00,39.23,39.29,39.13,39.16,29646.0,29.6347,29.6801,29.5592,29.5819,29646.0
2016-05-31 12:00:00,39.15,39.17,39.05,39.09,61975.0,29.5743,29.5894,29.4988,29.529,61975.0
2016-05-31 12:30:00,39.09,39.15,39.05,39.07,27903.0,29.529,29.5743,29.4988,29.5139,27903.0
2016-05-31 13:00:00,39.07,39.27,39.05,39.21,28569.0,29.5139,29.665,29.4988,29.6196,28569.0
2016-05-31 13:30:00,39.21,39.22,39.06,39.08,22209.0,29.6196,29.6272,29.5063,29.5214,22209.0
2016-05-31 14:00:00,39.07,39.07,39.0,39.04,39059.0,29.5139,29.5139,29.461,29.4912,39059.0
2016-05-31 14:30:00,39.04,39.08,38.98,39.02,81748.0,29.4912,29.5214,29.4459,29.4761,81748.0
2016-05-31 15:00:00,39.02,39.11,38.99,39.1,110134.0,29.4761,29.5441,29.4535,29.5365,110134.0
2016-05-31 15:30:00,39.1,39.23,39.1,39.14,102457.0,29.5365,29.6347,29.5365,29.5668,102457.0
2016-06-01 09:30:00,38.74,38.93,38.58,38.79,19930.0,29.2646,29.4081,29.1437,29.3024,19930.0
2016-06-01 10:00:00,38.77,38.93,38.76,38.78,26469.0,29.2873,29.4081,29.2797,29.2948,26469.0
2016-06-01 10:30:00,38.75,39.01,38.73,38.96,56991.0,29.2722,29.4686,29.257,29.4308,56991.0
2016-06-01 11:00:00,38.98,39.14,38.98,39.0,31895.0,29.4459,29.5668,29.4459,29.461,31895.0
2016-06-01 11:30:00,39.0,39.14,38.95,39.1,24057.0,29.461,29.5668,29.4232,29.5365,24057.0
2016-06-01 12:00:00,39.1,39.3,39.09,39.27,30099.0,29.5365,29.6876,29.529,29.665,30099.0
2016-06-01 12:30:00,39.28,39.36,39.24,39.36,30482.0,29.6725,29.733,29.6423,29.733,30482.0
2016-06-01 13:00:00,39.36,39.38,39.27,39.32,32657.0,29.733,29.7481,29.665,29.7027,32657.0
2016-06-01 13:30:00,39.31,39.36,39.27,39.33,27327.0,29.6952,29.733,29.665,29.7103,27327.0
2016-06-01 14:00:00,39.34,39.39,39.25,39.33,26848.0,29.7178,29.7556,29.6499,29.7103,26848.0
2016-06-01 14:30:00,39.32,39.35,39.25,39.33,45222.0,29.7027,29.7254,29.6499,29.7103,45222.0
2016-06-01 15:00:00,39.33,39.42,39.29,39.34,43304.0,29.7103,29.7783,29.6801,29.7178,43304.0
2016-06-01 15:30:00,39.35,39.4,39.31,39.35,77383.0,29.7254,29.7632,29.6952,29.7254,77383.0
2016-06-02 09:30:00,39.15,39.29,39.01,39.15,45891.0,29.5743,29.6801,29.4686,29.5743,45891.0
2016-06-02 10:00:00,39.13,39.3,39.12,39.16,54962.0,29.5592,29.6876,29.5517,29.5819,54962.0
2016-06-02 10:30:00,39.16,39.36,39.09,39.13,54391.0,29.5819,29.733,29.529,29.5592,54391.0
2016-06-02 11:00:00,39.13,39.28,39.11,39.16,24276.0,29.5592,29.6725,29.5441,29.5819,24276.0
2016-06-02 11:30:00,39.16,39.21,39.08,39.16,38531.0,29.5819,29.6196,29.5214,29.5819,38531.0
2016-06-02 12:00:00,39.15,39.23,39.15,39.21,24332.0,29.5743,29.6347,29.5743,29.6196,24332.0
2016-06-02 12:30:00,39.22,39.29,39.21,39.27,22548.0,29.6272,29.6801,29.6196,29.665,22548.0
2016-06-02 13:00:00,39.27,39.37,39.24,39.34,38662.0,29.665,29.7405,29.6423,29.7178,38662.0
2016-06-02 13:30:00,39.34,39.48,39.34,39.47,36596.0,29.7178,29.8236,29.7178,29.816,36596.0
2016-06-02 14:00:00,39.48,39.5,39.41,39.41,37522.0,29.8236,29.8387,29.7707,29.7707,37522.0
2016-06-02 14:30:00,39.41,39.49,39.39,39.47,37921.0,29.7707,29.8312,29.7556,29.816,37921.0
2016-06-02 15:00:00,39.47,39.5,39.38,39.47,35713.0,29.816,29.8387,29.7481,29.816,35713.0
2016-06-02 15:30:00,39.47,39.61,39.44,39.61,125204.0,29.816,29.9218,29.7934,29.9218,125204.0
2016-06-03 09:30:00,38.75,38.93,38.24,38.47,169662.0,29.2722,29.4081,28.8869,29.0606,169662.0
2016-06-03 10:00:00,38.44,38.48,38.0,38.0,139657.0,29.038,29.0682,28.7056,28.7056,139657.0
2016-06-03 10:30:00,37.97,38.18,37.77,37.91,92342.0,28.6829,28.8416,28.5319,28.6376,92342.0
2016-06-03 11:00:00,37.91,38.02,37.8,37.82,63164.0,28.6376,28.7207,28.5545,28.5696,63164.0
2016-06-03 11:30:00,37.83,38.1,37.83,38.07,123867.0,28.5772,28.7811,28.5772,28.7585,123867.0
2016-06-03 12:00:00,38.07,38.23,38.05,38.19,83389.0,28.7585,28.8793,28.7434,28.8491,83389.0
2016-06-03 12:30:00,38.18,38.34,38.1,38.14,65546.0,28.8416,28.9624,28.7811,28.8114,65546.0
2016-06-03 13:00:00,38.15,38.24,38.11,38.17,56168.0,28.8189,28.8869,28.7887,28.834,56168.0
2016-06-03 13:30:00,38.18,38.32,38.14,38.31,53302.0,28.8416,28.9473,28.8114,28.9398,53302.0
2016-06-03 14:00:00,38.3,38.32,38.2,38.32,102054.0,28.9322,28.9473,28.8567,28.9473,102054.0
2016-06-03 14:30:00,38.31,38.54,38.3,38.5,58711.0,28.9398,29.1135,28.9322,29.0833,58711.0
2016-06-03 15:00:00,38.49,38.52,38.37,38.46,101577.0,29.0757,29.0984,28.9851,29.0531,101577.0
2016-06-03 15:30:00,38.45,38.53,38.42,38.46,113742.0,29.0455,29.106,29.0229,29.0531,113742.0
2016-06-06 09:30:00,38.56,39.11,38.55,38.89,106100.0,29.1286,29.5441,29.1211,29.3779,106100.0
2016-06-06 10:00:00,38.91,39.2,38.89,39.14,79392.0,29.393,29.6121,29.3779,29.5668,79392.0
2016-06-06 10:30:00,39.15,39.35,39.15,39.2,39828.0,29.5743,29.7254,29.5743,29.6121,39828.0
2016-06-06 11:00:00,39.2,39.26,39.14,39.24,26297.0,29.6121,29.6574,29.5668,29.6423,26297.0
2016-06-06 11:30:00,39.25,39.46,39.22,39.43,43941.0,29.6499,29.8085,29.6272,29.7858,43941.0
2016-06-06 12:00:00,39.44,39.45,39.26,39.26,62197.0,29.7934,29.8009,29.6574,29.6574,62197.0
2016-06-06 12:30:00,39.27,39.41,39.21,39.27,46763.0,29.665,29.7707,29.6196,29.665,46763.0
2016-06-06 13:00:00,39.29,39.35,39.24,39.34,36761.0,29.6801,29.7254,29.6423,29.7178,36761.0
2016-06-06 13:30:00,39.33,39.45,39.32,39.42,37268.0,29.7103,29.8009,29.7027,29.7783,37268.0
2016-06-06 14:00:00,39.42,39.5,39.39,39.48,40630.0,29.7783,29.8387,29.7556,29.8236,40630.0
2016-06-06 14:30:00,39.48,39.59,39.45,39.55,86489.0,29.8236,29.9067,29.8009,29.8765,86489.0
2016-06-06 15:00:00,39.54,39.58,39.5,39.51,106886.0,29.8689,29.8991,29.8387,29.8463,106886.0
2016-06-06 15:30:00,39.51,39.57,39.35,39.39,111267.0,29.8463,29.8916,29.7254,29.7556,111267.0
2016-06-07 09:30:00,39.29,39.46,39.09,39.15,24473.0,29.6801,29.8085,29.529,29.5743,24473.0
2016-06-07 10:00:00,39.13,39.22,39.07,39.09,34124.0,29.5592,29.6272,29.5139,29.529,34124.0
2016-06-07 10:30:00,39.1,39.27,39.1,39.16,34872.0,29.5365,29.665,29.5365,29.5819,34872.0
2016-06-07 11:00:00,39.16,39.24,39.13,39.18,28660.0,29.5819,29.6423,29.5592,29.597,28660.0
2016-06-07 11:30:00,39.19,39.25,39.14,39.21,37393.0,29.6045,29.6499,29.5668,29.6196,37393.0
2016-06-07 12:00:00,39.21,39.24,39.15,39.23,29516.0,29.6196,29.6423,29.5743,29.6347,29516.0
2016-06-07 12:30:00,39.23,39.29,39.21,39.27,14611.0,29.6347,29.6801,29.6196,29.665,14611.0
2016-06-07 13:00:00,39.27,39.33,39.26,39.31,32452.0,29.665,29.7103,29.6574,29.6952,32452.0
2016-06-07 13:30:00,39.32,39.32,39.24,39.24,13806.0,29.7027,29.7027,29.6423,29.6423,13806.0
2016-06-07 14:00:00,39.24,39.29,39.22,39.26,23467.0,29.6423,29.6801,29.6272,29.6574,23467.0
2016-06-07 14:30:00,39.25,39.26,39.17,39.18,21774.0,29.6499,29.6574,29.5894,29.597,21774.0
2016-06-07 15:00:00,39.18,39.2,39.07,39.11,29301.0,29.597,29.6121,29.5139,29.5441,29301.0
2016-06-07 15:30:00,39.1,39.11,39.0,39.06,105445.0,29.5365,29.5441,29.461,29.5063,105445.0
2016-06-08 09:30:00,39.03,39.1,38.72,39.02,27113.0,29.4837,29.5365,29.2495,29.4761,27113.0
2016-06-08 10:00:00,39.04,39.07,38.95,39.0,26710.0,29.4912,29.5139,29.4232,29.461,26710.0
2016-06-08 10:30:00,38.97,39.19,38.96,39.04,31891.0,29.4383,29.6045,29.4308,29.4912,31891.0
2016-06-08 11:00:00,39.05,39.05,38.96,38.99,32757.0,29.4988,29.4988,29.4308,29.4535,32757.0
2016-06-08 11:30:00,39.0,39.12,38.99,39.0,42904.0,29.461,29.5517,29.4535,29.461,42904.0
2016-06-08 12:00:00,39.0,39.14,38.99,39.02,65704.0,29.461,29.5668,29.4535,29.4761,65704.0
2016-06-08 12:30:00,39.02,39.1,38.98,39.1,55469.0,29.4761,29.5365,29.4459,29.5365,55469.0
2016-06-08 13:00:00,39.1,39.19,39.02,39.11,67368.0,29.5365,29.6045,29.4761,29.5441,67368.0
2016-06-08 13:30:00,39.1,39.15,39.06,39.07,36003.0,29.5365,29.5743,29.5063,29.5139,36003.0
2016-06-08 14:00:00,39.06,39.06,38.93,39.02,51135.0,29.5063,29.5063,29.4081,29.4761,51135.0
2016-06-08 14:30:00,39.02,39.08,38.99,39.07,46247.0,29.4761,29.5214,29.4535,29.5139,46247.0
2016-06-08 15:00:00,39.06,39.08,39.02,39.02,50200.0,29.5063,29.5214,29.4761,29.4761,50200.0
2016-06-08 15:30:00,39.03,39.04,38.93,38.95,143602.0,29.4837,29.4912,29.4081,29.4232,143602.0
2016-06-09 09:30:00,38.55,38.57,38.1,38.15,61857.0,29.1211,29.1362,28.7811,28.8189,61857.0
2016-06-09 10:00:00,38.14,38.18,38.04,38.08,43569.0,28.8114,28.8416,28.7358,28.766,43569.0
2016-06-09 10:30:00,38.08,38.26,38.03,38.26,69687.0,28.766,28.902,28.7283,28.902,69687.0
2016-06-09 11:00:00,38.25,38.41,38.23,38.4,52007.0,28.8944,29.0153,28.8793,29.0078,52007.0
2016-06-09 11:30:00,38.39,38.39,38.28,38.33,41613.0,29.0002,29.0002,28.9171,28.9549,41613.0
2016-06-09 12:00:00,38.31,38.43,38.29,38.41,21067.0,28.9398,29.0304,28.9247,29.0153,21067.0
2016-06-09 12:30:00,38.41,38.55,38.39,38.5,34931.0,29.0153,29.1211,29.0002,29.0833,34931.0
2016-06-09 13:00:00,38.5,38.57,38.49,38.52,59162.0,29.0833,29.1362,29.0757,29.0984,59162.0
2016-06-09 13:30:00,38.52,38.55,38.42,38.46,29647.0,29.0984,29.1211,29.0229,29.0531,29647.0
2016-06-09 14:00:00,38.47,38.55,38.42,38.5,34355.0,29.0606,29.1211,29.0229,29.0833,34355.0
2016-06-09 14:30:00,38.51,38.62,38.5,38.55,40471.0,29.0909,29.1739,29.0833,29.1211,40471.0
2016-06-09 15:00:00,38.55,38.58,38.45,38.5,36088.0,29.1211,29.1437,29.0455,29.0833,36088.0
2016-06-09 15:30:00,38.49,38.5,38.41,38.42,124630.0,29.0757,29.0833,29.0153,29.0229,124630.0
2016-06-10 09:30:00,37.82,37.95,37.67,37.81,35111.0,28.5696,28.6678,28.4563,28.5621,35111.0
2016-06-10 10:00:00,37.82,37.9,37.6,37.79,48193.0,28.5696,28.6301,28.4034,28.547,48193.0
2016-06-10 10:30:00,37.8,38.0,37.78,37.95,51175.0,28.5545,28.7056,28.5394,28.6678,51175.0
2016-06-10 11:00:00,37.94,38.14,37.94,38.03,24632.0,28.6603,28.8114,28.6603,28.7283,24632.0
2016-06-10 11:30:00,38.03,38.06,37.91,37.93,23137.0,28.7283,28.7509,28.6376,28.6527,23137.0
2016-06-10 12:00:00,37.94,37.96,37.79,37.82,39852.0,28.6603,28.6754,28.547,28.5696,39852.0
2016-06-10 12:30:00,37.8,37.87,37.76,37.8,30822.0,28.5545,28.6074,28.5243,28.5545,30822.0
2016-06-10 13:00:00,37.79,37.83,37.77,37.79,28803.0,28.547,28.5772,28.5319,28.547,28803.0
2016-06-10 13:30:00,37.79,37.81,37.63,37.63,50572.0,28.547,28.5621,28.4261,28.4261,50572.0
2016-06-10 14:00:00,37.63,37.69,37.61,37.66,55671.0,28.4261,28.4714,28.411,28.4488,55671.0
2016-06-10 14:30:00,37.67,37.75,37.63,37.66,47137.0,28.4563,28.5167,28.4261,28.4488,47137.0
2016-06-10 15:00:00,37.66,37.78,37.59,37.77,46377.0,28.4488,28.5394,28.3959,28.5319,46377.0
2016-06-10 15:30:00,37.77,37.86,37.76,37.77,103385.0,28.5319,28.5998,28.5243,28.5319,103385.0
2016-06-13 09:30:00,37.46,37.68,37.13,37.4,43257.0,28.2977,28.4639,28.0484,28.2523,43257.0
2016-06-13 10:00:00,37.43,37.67,37.37,37.65,67481.0,28.275,28.4563,28.2297,28.4412,67481.0
2016-06-13 10:30:00,37.68,37.69,37.41,37.44,58610.0,28.4639,28.4714,28.2599,28.2826,58610.0
2016-06-13 11:00:00,37.44,37.49,37.33,37.35,37360.0,28.2826,28.3203,28.1995,28.2146,37360.0
2016-06-13 11:30:00,37.34,37.36,37.25,37.32,44195.0,28.207,28.2221,28.139,28.1919,44195.0
2016-06-13 12:00:00,37.31,37.57,37.31,37.46,29087.0,28.1844,28.3808,28.1844,28.2977,29087.0
2016-06-13 12:30:00,37.46,37.54,37.43,37.5,47561.0,28.2977,28.3581,28.275,28.3279,47561.0
2016-06-13 13:00:00,37.51,37.51,37.42,37.48,47022.0,28.3354,28.3354,28.2675,28.3128,47022.0
2016-06-13 13:30:00,37.48,37.5,37.3,37.3,61027.0,28.3128,28.3279,28.1768,28.1768,61027.0
2016-06-13 14:00:00,37.31,37.41,37.28,37.36,50997.0,28.1844,28.2599,28.1617,28.2221,50997.0
2016-06-13 14:30:00,37.36,37.47,37.35,37.41,81773.0,28.2221,28.3052,28.2146,28.2599,81773.0
2016-06-13 15:00:00,37.41,37.43,37.29,37.3,54064.0,28.2599,28.275,28.1693,28.1768,54064.0
2016-06-13 15:30:00,37.3,37.33,37.16,37.22,99390.0,28.1768,28.1995,28.071,28.1164,99390.0
2016-06-14 09:30:00,37.08,37.39,37.06,37.13,22075.0,28.0106,28.2448,27.9955,28.0484,22075.0
2016-06-14 10:00:00,37.13,37.16,36.67,36.69,58389.0,28.0484,28.071,27.7009,27.716,58389.0
2016-06-14 10:30:00,36.69,36.82,36.63,36.64,42909.0,27.716,27.8142,27.6707,27.6782,42909.0
2016-06-14 11:00:00,36.64,36.82,36.59,36.61,58669.0,27.6782,27.8142,27.6405,27.6556,58669.0
2016-06-14 11:30:00,36.62,36.74,36.56,36.57,34392.0,27.6631,27.7538,27.6178,27.6254,34392.0
2016-06-14 12:00:00,36.58,36.77,36.54,36.73,36767.0,27.6329,27.7764,27.6027,27.7462,36767.0
2016-06-14 12:30:00,36.72,36.72,36.58,36.62,36989.0,27.7387,27.7387,27.6329,27.6631,36989.0
2016-06-14 13:00:00,36.62,36.66,36.5,36.52,29239.0,27.6631,27.6933,27.5725,27.5876,29239.0
2016-06-14 13:30:00,36.52,36.61,36.47,36.49,28397.0,27.5876,27.6556,27.5498,27.5649,28397.0
2016-06-14 14:00:00,36.5,36.61,36.49,36.55,35537.0,27.5725,27.6556,27.5649,27.6102,35537.0
2016-06-14 14:30:00,36.56,36.56,36.35,36.37,41217.0,27.6178,27.6178,27.4592,27.4743,41217.0
2016-06-14 15:00:00,36.36,36.7,36.32,36.7,73350.0,27.4667,27.7236,27.4365,27.7236,73350.0
2016-06-14 15:30:00,36.69,36.69,36.51,36.56,132085.0,27.716,27.716,27.58,27.6178,132085.0
2016-06-15 09:30:00,36.76,36.78,36.42,36.72,59590.0,27.7689,27.784,27.512,27.7387,59590.0
2016-06-15 10:00:00,36.73,36.85,36.71,36.75,58637.0,27.7462,27.8369,27.7311,27.7613,58637.0
2016-06-15 10:30:00,36.76,36.97,36.76,36.89,51086.0,27.7689,27.9275,27.7689,27.8671,51086.0
2016-06-15 11:00:00,36.9,36.96,36.78,36.81,32599.0,27.8746,27.92,27.784,27.8067,32599.0
2016-06-15 11:30:00,36.8,36.96,36.74,36.9,31476.0,27.7991,27.92,27.7538,27.8746,31476.0
2016-06-15 12:00:00,36.91,37.08,36.9,37.08,46437.0,27.8822,28.0106,27.8746,28.0106,46437.0
2016-06-15 12:30:00,37.07,37.15,37.04,37.15,45438.0,28.0031,28.0635,27.9804,28.0635,45438.0
2016-06-15 13:00:00,37.15,37.23,37.14,37.21,33376.0,28.0635,28.1239,28.0559,28.1088,33376.0
2016-06-15 13:30:00,37.22,37.34,37.21,37.34,31008.0,28.1164,28.207,28.1088,28.207,31008.0
2016-06-15 14:00:00,37.34,37.38,36.97,37.05,326520.0,28.207,28.2372,27.9275,27.988,326520.0
2016-06-15 14:30:00,37.05,37.34,37.0,37.34,157339.0,27.988,28.207,27.9502,28.207,157339.0
2016-06-15 15:00:00,37.33,37.41,37.19,37.21,80063.0,28.1995,28.2599,28.0937,28.1088,80063.0
2016-06-15 15:30:00,37.21,37.24,37.09,37.13,452329.0,28.1088,28.1315,28.0182,28.0484,452329.0
2016-06-16 09:30:00,36.66,36.66,35.77,35.8,159253.0,27.6933,27.6933,27.021,27.0437,159253.0
2016-06-16 10:00:00,35.8,35.82,35.36,35.51,230781.0,27.0437,27.0588,26.7113,26.8246,230781.0
2016-06-16 10:30:00,35.51,35.66,35.37,35.48,193217.0,26.8246,26.9379,26.7189,26.802,193217.0
2016-06-16 11:00:00,35.48,35.84,35.48,35.83,161073.0,26.802,27.0739,26.802,27.0664,161073.0
2016-06-16 11:30:00,35.83,35.84,35.59,35.62,64637.0,27.0664,27.0739,26.8851,26.9077,64637.0
2016-06-16 12:00:00,35.61,35.68,35.54,35.65,105186.0,26.9002,26.953,26.8473,26.9304,105186.0
2016-06-16 12:30:00,35.66,35.78,35.64,35.75,167110.0,26.9379,27.0286,26.9228,27.0059,167110.0
2016-06-16 13:00:00,35.75,36.05,35.73,35.99,133332.0,27.0059,27.2325,26.9908,27.1872,133332.0
2016-06-16 13:30:00,36.01,36.02,35.79,35.81,186428.0,27.2023,27.2099,27.0361,27.0512,186428.0
2016-06-16 14:00:00,35.8,36.07,35.78,35.94,235195.0,27.0437,27.2477,27.0286,27.1494,235195.0
2016-06-16 14:30:00,35.94,35.97,35.83,35.93,353864.0,27.1494,27.1721,27.0664,27.1419,353864.0
2016-06-16 15:00:00,35.93,35.98,35.66,35.9,227510.0,27.1419,27.1797,26.9379,27.1192,227510.0
2016-06-16 15:30:00,35.91,35.92,35.67,35.76,423880.0,27.1268,27.1343,26.9455,27.0135,423880.0
2016-06-17 09:30:00,35.69,35.9,35.59,35.71,431474.0,26.9606,27.1192,26.8851,26.9757,431474.0
2016-06-17 10:00:00,35.71,35.8,35.56,35.66,273997.0,26.9757,27.0437,26.8624,26.9379,273997.0
2016-06-17 10:30:00,35.66,35.8,35.48,35.77,152911.0,26.9379,27.0437,26.802,27.021,152911.0
2016-06-17 11:00:00,35.78,35.79,35.38,35.39,101889.0,27.0286,27.0361,26.7264,26.734,101889.0
2016-06-17 11:30:00,35.38,35.51,35.31,35.37,60671.0,26.7264,26.8246,26.6735,26.7189,60671.0
2016-06-17 12:00:00,35.37,35.37,35.18,35.22,45073.0,26.7189,26.7189,26.5753,26.6056,45073.0
2016-06-17 12:30:00,35.23,35.24,35.02,35.07,57193.0,26.6131,26.6207,26.4545,26.4922,57193.0
2016-06-17 13:00:00,35.08,35.19,34.99,35.13,51096.0,26.4998,26.5829,26.4318,26.5376,51096.0
2016-06-17 13:30:00,35.13,35.2,35.09,35.17,92629.0,26.5376,26.5904,26.5074,26.5678,92629.0
2016-06-17 14:00:00,35.16,35.18,35.06,35.18,78465.0,26.5602,26.5753,26.4847,26.5753,78465.0
2016-06-17 14:30:00,35.18,35.48,35.17,35.42,118046.0,26.5753,26.802,26.5678,26.7566,118046.0
2016-06-17 15:00:00,35.41,35.46,35.29,35.3,78074.0,26.7491,26.7869,26.6584,26.666,78074.0
2016-06-17 15:30:00,35.29,35.35,35.22,35.22,286584.0,26.6584,26.7038,26.6056,26.6056,286584.0
2016-06-20 09:30:00,35.68,36.01,35.6,35.91,190282.0,26.953,27.2023,26.8926,27.1268,190282.0
2016-06-20 10:00:00,35.89,36.25,35.71,36.23,230044.0,27.1117,27.3836,26.9757,27.3685,230044.0
2016-06-20 10:30:00,36.23,36.23,35.97,36.03,61799.0,27.3685,27.3685,27.1721,27.2174,61799.0
2016-06-20 11:00:00,36.02,36.12,35.9,35.94,111789.0,27.2099,27.2854,27.1192,27.1494,111789.0
2016-06-20 11:30:00,35.93,35.99,35.82,35.93,56597.0,27.1419,27.1872,27.0588,27.1419,56597.0
2016-06-20 12:00:00,35.93,36.0,35.83,35.86,56975.0,27.1419,27.1948,27.0664,27.089,56975.0
2016-06-20 12:30:00,35.86,35.88,35.76,35.77,25754.0,27.089,27.1041,27.0135,27.021,25754.0
2016-06-20 13:00:00,35.76,35.79,35.64,35.64,33570.0,27.0135,27.0361,26.9228,26.9228,33570.0
2016-06-20 13:30:00,35.64,35.72,35.6,35.7,37462.0,26.9228,26.9833,26.8926,26.9682,37462.0
2016-06-20 14:00:00,35.7,35.71,35.56,35.62,46027.0,26.9682,26.9757,26.8624,26.9077,46027.0
2016-06-20 14:30:00,35.61,35.8,35.59,35.78,75741.0,26.9002,27.0437,26.8851,27.0286,75741.0
2016-06-20 15:00:00,35.78,35.83,35.7,35.7,143981.0,27.0286,27.0664,26.9682,26.9682,143981.0
2016-06-20 15:30:00,35.7,35.74,35.56,35.56,168801.0,26.9682,26.9984,26.8624,26.8624,168801.0
2016-06-21 09:30:00,35.65,35.82,35.32,35.43,45198.0,26.9304,27.0588,26.6811,26.7642,45198.0
2016-06-21 10:00:00,35.48,35.55,35.31,35.42,55579.0,26.802,26.8548,26.6735,26.7566,55579.0
2016-06-21 10:30:00,35.43,35.53,35.32,35.48,57746.0,26.7642,26.8397,26.6811,26.802,57746.0
2016-06-21 11:00:00,35.46,35.74,35.44,35.72,93942.0,26.7869,26.9984,26.7717,26.9833,93942.0
2016-06-21 11:30:00,35.7,35.7,35.33,35.46,32955.0,26.9682,26.9682,26.6886,26.7869,32955.0
2016-06-21 12:00:00,35.47,35.59,35.43,35.59,55802.0,26.7944,26.8851,26.7642,26.8851,55802.0
2016-06-21 12:30:00,35.59,35.6,35.48,35.51,89957.0,26.8851,26.8926,26.802,26.8246,89957.0
2016-06-21 13:00:00,35.5,35.53,35.42,35.43,29091.0,26.8171,26.8397,26.7566,26.7642,29091.0
2016-06-21 13:30:00,35.43,35.46,35.36,35.42,34018.0,26.7642,26.7869,26.7113,26.7566,34018.0
2016-06-21 14:00:00,35.41,35.51,35.34,35.51,36343.0,26.7491,26.8246,26.6962,26.8246,36343.0
2016-06-21 14:30:00,35.53,35.63,35.5,35.53,40559.0,26.8397,26.9153,26.8171,26.8397,40559.0
2016-06-21 15:00:00,35.54,35.56,35.43,35.56,63477.0,26.8473,26.8624,26.7642,26.8624,63477.0
2016-06-21 15:30:00,35.55,35.55,35.47,35.48,136172.0,26.8548,26.8548,26.7944,26.802,136172.0
2016-06-22 09:30:00,35.53,35.94,35.43,35.86,30940.0,26.8397,27.1494,26.7642,27.089,30940.0
2016-06-22 10:00:00,35.85,35.95,35.73,35.92,41524.0,27.0815,27.157,26.9908,27.1343,41524.0
2016-06-22 10:30:00,35.91,36.05,35.81,36.03,95095.0,27.1268,27.2325,27.0512,27.2174,95095.0
2016-06-22 11:00:00,36.04,36.07,35.94,36.0,53276.0,27.225,27.2477,27.1494,27.1948,53276.0
2016-06-22 11:30:00,35.97,36.03,35.9,36.01,103962.0,27.1721,27.2174,27.1192,27.2023,103962.0
2016-06-22 12:00:00,36.01,36.04,35.85,35.87,33506.0,27.2023,27.225,27.0815,27.0966,33506.0
2016-06-22 12:30:00,35.87,35.91,35.76,35.81,26385.0,27.0966,27.1268,27.0135,27.0512,26385.0
2016-06-22 13:00:00,35.8,35.8,35.58,35.62,42976.0,27.0437,27.0437,26.8775,26.9077,42976.0
2016-06-22 13:30:00,35.61,35.72,35.61,35.69,27327.0,26.9002,26.9833,26.9002,26.9606,27327.0
2016-06-22 14:00:00,35.68,35.69,35.55,35.59,38308.0,26.953,26.9606,26.8548,26.8851,38308.0
2016-06-22 14:30:00,35.58,35.62,35.52,35.59,30551.0,26.8775,26.9077,26.8322,26.8851,30551.0
2016-06-22 15:00:00,35.59,35.63,35.5,35.51,39938.0,26.8851,26.9153,26.8171,26.8246,39938.0
2016-06-22 15:30:00,35.5,35.56,35.45,35.51,113612.0,26.8171,26.8624,26.7793,26.8246,113612.0
2016-06-23 09:30:00,36.65,36.65,35.94,36.43,78426.0,27.6858,27.6858,27.1494,27.5196,78426.0
2016-06-23 10:00:00,36.45,36.55,36.36,36.37,89212.0,27.5347,27.6102,27.4667,27.4743,89212.0
2016-06-23 10:30:00,36.33,36.34,36.17,36.2,206861.0,27.4441,27.4516,27.3232,27.3459,206861.0
2016-06-23 11:00:00,36.22,36.35,36.16,36.28,97721.0,27.361,27.4592,27.3156,27.4063,97721.0
2016-06-23 11:30:00,36.28,36.36,36.25,36.31,162696.0,27.4063,27.4667,27.3836,27.429,162696.0
2016-06-23 12:00:00,36.32,36.35,36.26,36.35,51813.0,27.4365,27.4592,27.3912,27.4592,51813.0
2016-06-23 12:30:00,36.35,36.39,36.26,36.31,101753.0,27.4592,27.4894,27.3912,27.429,101753.0
2016-06-23 13:00:00,36.31,36.33,36.25,36.29,54376.0,27.429,27.4441,27.3836,27.4138,54376.0
2016-06-23 13:30:00,36.29,36.3,36.17,36.27,42511.0,27.4138,27.4214,27.3232,27.3987,42511.0
2016-06-23 14:00:00,36.26,36.3,36.18,36.23,70070.0,27.3912,27.4214,27.3307,27.3685,70070.0
2016-06-23 14:30:00,36.23,36.26,36.16,36.17,163846.0,27.3685,27.3912,27.3156,27.3232,163846.0
2016-06-23 15:00:00,36.17,36.18,36.13,36.16,99936.0,27.3232,27.3307,27.293,27.3156,99936.0
2016-06-23 15:30:00,36.16,36.18,36.12,36.14,568582.0,27.3156,27.3307,27.2854,27.3005,568582.0
2016-06-24 09:30:00,34.38,34.97,33.39,34.62,122723.0,25.971,26.4167,25.2232,26.1523,122723.0
2016-06-24 10:00:00,34.62,34.75,34.27,34.36,107882.0,26.1523,26.2505,25.8879,25.9559,107882.0
2016-06-24 10:30:00,34.4,34.55,34.32,34.38,146580.0,25.9861,26.0994,25.9257,25.971,146580.0
2016-06-24 11:00:00,34.39,34.42,34.22,34.29,153148.0,25.9786,26.0012,25.8501,25.903,153148.0
2016-06-24 11:30:00,34.29,34.38,34.21,34.28,55607.0,25.903,25.971,25.8426,25.8955,55607.0
2016-06-24 12:00:00,34.29,34.29,34.12,34.2,88139.0,25.903,25.903,25.7746,25.835,88139.0
2016-06-24 12:30:00,34.2,34.21,33.95,34.01,46384.0,25.835,25.8426,25.6462,25.6915,46384.0
2016-06-24 13:00:00,33.98,34.01,33.87,33.88,39184.0,25.6688,25.6915,25.5857,25.5933,39184.0
2016-06-24 13:30:00,33.87,34.0,33.83,33.93,34609.0,25.5857,25.684,25.5555,25.6311,34609.0
2016-06-24 14:00:00,33.93,33.94,33.78,33.82,44034.0,25.6311,25.6386,25.5178,25.548,44034.0
2016-06-24 14:30:00,33.82,33.87,33.7,33.87,76662.0,25.548,25.5857,25.4573,25.5857,76662.0
2016-06-24 15:00:00,33.87,33.91,33.71,33.85,116967.0,25.5857,25.616,25.4649,25.5706,116967.0
2016-06-24 15:30:00,33.85,33.92,33.68,33.76,338638.0,25.5706,25.6235,25.4422,25.5027,338638.0
2016-06-27 09:30:00,32.54,33.2,31.96,31.97,129638.0,24.5811,25.0796,24.1429,24.1505,129638.0
2016-06-27 10:00:00,31.97,32.15,31.7,31.75,208208.0,24.1505,24.2864,23.9465,23.9843,208208.0
2016-06-27 10:30:00,31.77,31.86,31.46,31.5,231593.0,23.9994,24.0674,23.7652,23.7954,231593.0
2016-06-27 11:00:00,31.5,31.71,31.44,31.69,97911.0,23.7954,23.9541,23.7501,23.939,97911.0
2016-06-27 11:30:00,31.69,31.88,31.69,31.85,127842.0,23.939,24.0825,23.939,24.0598,127842.0
2016-06-27 12:00:00,31.85,31.89,31.73,31.84,66979.0,24.0598,24.09,23.9692,24.0523,66979.0
2016-06-27 12:30:00,31.84,31.89,31.75,31.81,48585.0,24.0523,24.09,23.9843,24.0296,48585.0
2016-06-27 13:00:00,31.83,31.89,31.79,31.85,237299.0,24.0447,24.09,24.0145,24.0598,237299.0
2016-06-27 13:30:00,31.87,31.87,31.57,31.63,63295.0,24.0749,24.0749,23.8483,23.8936,63295.0
2016-06-27 14:00:00,31.63,31.71,31.49,31.55,86636.0,23.8936,23.9541,23.7879,23.8332,86636.0
2016-06-27 14:30:00,31.55,31.56,31.33,31.34,117528.0,23.8332,23.8408,23.667,23.6746,117528.0
2016-06-27 15:00:00,31.35,31.48,31.29,31.4,249864.0,23.6821,23.7803,23.6368,23.7199,249864.0
2016-06-27 15:30:00,31.39,31.58,31.39,31.45,272269.0,23.7123,23.8559,23.7123,23.7577,272269.0
2016-06-28 09:30:00,32.07,32.35,31.64,32.27,154827.0,24.226,24.4375,23.9012,24.3771,154827.0
2016-06-28 10:00:00,32.31,32.34,32.08,32.2,114107.0,24.4073,24.43,24.2336,24.3242,114107.0
2016-06-28 10:30:00,32.21,32.26,31.9,32.0,234632.0,24.3318,24.3695,24.0976,24.1731,234632.0
2016-06-28 11:00:00,32.0,32.01,31.71,31.71,87603.0,24.1731,24.1807,23.9541,23.9541,87603.0
2016-06-28 11:30:00,31.72,32.0,31.69,31.95,48539.0,23.9616,24.1731,23.939,24.1354,48539.0
2016-06-28 12:00:00,31.97,31.97,31.76,31.79,66950.0,24.1505,24.1505,23.9918,24.0145,66950.0
2016-06-28 12:30:00,31.8,31.93,31.76,31.88,42848.0,24.0221,24.1203,23.9918,24.0825,42848.0
2016-06-28 13:00:00,31.88,31.9,31.83,31.88,54460.0,24.0825,24.0976,24.0447,24.0825,54460.0
2016-06-28 13:30:00,31.89,31.95,31.85,31.95,109194.0,24.09,24.1354,24.0598,24.1354,109194.0
2016-06-28 14:00:00,31.95,32.03,31.93,32.0,39976.0,24.1354,24.1958,24.1203,24.1731,39976.0
2016-06-28 14:30:00,32.0,32.39,32.0,32.36,258450.0,24.1731,24.4677,24.1731,24.4451,258450.0
2016-06-28 15:00:00,32.36,32.41,32.17,32.27,71866.0,24.4451,24.4829,24.3016,24.3771,71866.0
2016-06-28 15:30:00,32.26,32.33,32.14,32.23,356453.0,24.3695,24.4224,24.2789,24.3469,356453.0
2016-06-29 09:30:00,32.83,33.0,32.45,32.65,191495.0,24.8001,24.9285,24.5131,24.6641,191495.0
2016-06-29 10:00:00,32.66,32.8,32.54,32.76,415196.0,24.6717,24.7775,24.5811,24.7472,415196.0
2016-06-29 10:30:00,32.76,32.89,32.57,32.78,83607.0,24.7472,24.8454,24.6037,24.7624,83607.0
2016-06-29 11:00:00,32.79,32.99,32.78,32.97,99346.0,24.7699,24.921,24.7624,24.9059,99346.0
2016-06-29 11:30:00,32.96,33.04,32.91,32.99,401413.0,24.8983,24.9588,24.8606,24.921,401413.0
2016-06-29 12:00:00,32.99,33.11,32.96,32.97,59095.0,24.921,25.0116,24.8983,24.9059,59095.0
2016-06-29 12:30:00,32.97,32.97,32.8,32.83,29705.0,24.9059,24.9059,24.7775,24.8001,29705.0
2016-06-29 13:00:00,32.84,32.93,32.84,32.92,37718.0,24.8077,24.8757,24.8077,24.8681,37718.0
2016-06-29 13:30:00,32.93,33.12,32.92,33.12,198468.0,24.8757,25.0192,24.8681,25.0192,198468.0
2016-06-29 14:00:00,33.13,33.35,33.12,33.35,122488.0,25.0267,25.1929,25.0192,25.1929,122488.0
2016-06-29 14:30:00,33.34,33.4,33.26,33.38,146034.0,25.1854,25.2307,25.1249,25.2156,146034.0
2016-06-29 15:00:00,33.38,33.42,33.21,33.22,136556.0,25.2156,25.2458,25.0872,25.0947,136556.0
2016-06-29 15:30:00,33.21,33.29,33.17,33.27,277120.0,25.0872,25.1476,25.057,25.1325,277120.0
2016-06-30 09:30:00,33.44,33.53,33.12,33.4,66964.0,25.2609,25.3289,25.0192,25.2307,66964.0
2016-06-30 10:00:00,33.41,33.55,33.19,33.26,91287.0,25.2383,25.344,25.0721,25.1249,91287.0
2016-06-30 10:30:00,33.28,33.49,33.23,33.47,70003.0,25.1401,25.2987,25.1023,25.2836,70003.0
2016-06-30 11:00:00,33.47,33.62,33.42,33.48,59704.0,25.2836,25.3969,25.2458,25.2911,59704.0
2016-06-30 11:30:00,33.48,33.57,33.45,33.45,84643.0,25.2911,25.3591,25.2685,25.2685,84643.0
2016-06-30 12:00:00,33.45,33.6,33.43,33.59,64143.0,25.2685,25.3818,25.2534,25.3742,64143.0
2016-06-30 12:30:00,33.6,33.71,33.58,33.62,74446.0,25.3818,25.4649,25.3667,25.3969,74446.0
2016-06-30 13:00:00,33.62,33.68,33.57,33.67,66382.0,25.3969,25.4422,25.3591,25.4347,66382.0
2016-06-30 13:30:00,33.68,33.81,33.67,33.78,55596.0,25.4422,25.5404,25.4347,25.5178,55596.0
2016-06-30 14:00:00,33.78,33.88,33.74,33.74,46864.0,25.5178,25.5933,25.4875,25.4875,46864.0
2016-06-30 14:30:00,33.76,33.77,33.73,33.75,58524.0,25.5027,25.5102,25.48,25.4951,58524.0
2016-06-30 15:00:00,33.76,33.77,33.6,33.72,51615.0,25.5027,25.5102,25.3818,25.4724,51615.0
2016-06-30 15:30:00,33.72,33.96,33.71,33.95,279226.0,25.4724,25.6537,25.4649,25.6462,279226.0
2016-07-01 09:30:00,33.48,33.88,33.48,33.6,43664.0,25.2911,25.5933,25.2911,25.3818,43664.0
2016-07-01 10:00:00,33.6,33.68,33.46,33.48,44332.0,25.3818,25.4422,25.276,25.2911,44332.0
2016-07-01 10:30:00,33.47,33.76,33.45,33.72,47465.0,25.2836,25.5027,25.2685,25.4724,47465.0
2016-07-01 11:00:00,33.71,33.75,33.27,33.28,29498.0,25.4649,25.4951,25.1325,25.1401,29498.0
2016-07-01 11:30:00,33.27,33.34,33.25,33.27,24968.0,25.1325,25.1854,25.1174,25.1325,24968.0
2016-07-01 12:00:00,33.27,33.32,33.12,33.13,45181.0,25.1325,25.1703,25.0192,25.0267,45181.0
2016-07-01 12:30:00,33.13,33.16,33.05,33.14,27030.0,25.0267,25.0494,24.9663,25.0343,27030.0
2016-07-01 13:00:00,33.14,33.23,33.12,33.21,21132.0,25.0343,25.1023,25.0192,25.0872,21132.0
2016-07-01 13:30:00,33.17,33.36,33.17,33.34,29145.0,25.057,25.2005,25.057,25.1854,29145.0
2016-07-01 14:00:00,33.33,33.37,33.3,33.35,17658.0,25.1778,25.208,25.1552,25.1929,17658.0
2016-07-01 14:30:00,33.36,33.37,33.22,33.25,23295.0,25.2005,25.208,25.0947,25.1174,23295.0
2016-07-01 15:00:00,33.25,33.39,33.24,33.39,35904.0,25.1174,25.2232,25.1098,25.2232,35904.0
2016-07-01 15:30:00,33.39,33.46,33.37,33.39,107191.0,25.2232,25.276,25.208,25.2232,107191.0
2016-07-05 09:30:00,33.06,33.06,32.67,32.7,40051.0,24.9739,24.9739,24.6793,24.7019,40051.0
2016-07-05 10:00:00,32.7,32.73,32.46,32.62,71292.0,24.7019,24.7246,24.5206,24.6415,71292.0
2016-07-05 10:30:00,32.64,32.72,32.45,32.45,33088.0,24.6566,24.717,24.5131,24.5131,33088.0
2016-07-05 11:00:00,32.46,32.58,32.4,32.52,31783.0,24.5206,24.6113,24.4753,24.5659,31783.0
2016-07-05 11:30:00,32.48,32.49,32.4,32.48,23771.0,24.5357,24.5433,24.4753,24.5357,23771.0
2016-07-05 12:00:00,32.48,32.59,32.47,32.59,27233.0,24.5357,24.6188,24.5282,24.6188,27233.0
2016-07-05 12:30:00,32.6,32.6,32.44,32.44,19482.0,24.6264,24.6264,24.5055,24.5055,19482.0
2016-07-05 13:00:00,32.44,32.44,32.27,32.27,20034.0,24.5055,24.5055,24.3771,24.3771,20034.0
2016-07-05 13:30:00,32.28,32.36,32.22,32.36,25826.0,24.3846,24.4451,24.3393,24.4451,25826.0
2016-07-05 14:00:00,32.35,32.51,32.34,32.44,29112.0,24.4375,24.5584,24.43,24.5055,29112.0
2016-07-05 14:30:00,32.42,32.43,32.33,32.37,23299.0,24.4904,24.498,24.4224,24.4526,23299.0
2016-07-05 15:00:00,32.38,32.5,32.35,32.48,31957.0,24.4602,24.5508,24.4375,24.5357,31957.0
2016-07-05 15:30:00,32.48,32.61,32.47,32.51,122010.0,24.5357,24.6339,24.5282,24.5584,122010.0
2016-07-06 09:30:00,31.95,32.32,31.45,32.25,27217.0,24.1354,24.4149,23.7577,24.362,27217.0
2016-07-06 10:00:00,32.3,32.49,32.21,32.25,30639.0,24.3998,24.5433,24.3318,24.362,30639.0
2016-07-06 10:30:00,32.25,32.48,32.2,32.48,56992.0,24.362,24.5357,24.3242,24.5357,56992.0
2016-07-06 11:00:00,32.47,32.69,32.47,32.62,36214.0,24.5282,24.6944,24.5282,24.6415,36214.0
2016-07-06 11:30:00,32.62,32.66,32.51,32.66,38337.0,24.6415,24.6717,24.5584,24.6717,38337.0
2016-07-06 12:00:00,32.65,32.82,32.64,32.8,49004.0,24.6641,24.7926,24.6566,24.7775,49004.0
2016-07-06 12:30:00,32.8,32.86,32.73,32.77,47822.0,24.7775,24.8228,24.7246,24.7548,47822.0
2016-07-06 13:00:00,32.76,32.86,32.71,32.73,66858.0,24.7472,24.8228,24.7095,24.7246,66858.0
2016-07-06 13:30:00,32.73,32.78,32.66,32.68,30390.0,24.7246,24.7624,24.6717,24.6868,30390.0
2016-07-06 14:00:00,32.71,32.82,32.61,32.77,61308.0,24.7095,24.7926,24.6339,24.7548,61308.0
2016-07-06 14:30:00,32.75,32.83,32.72,32.82,29760.0,24.7397,24.8001,24.717,24.7926,29760.0
2016-07-06 15:00:00,32.83,32.87,32.77,32.79,70535.0,24.8001,24.8303,24.7548,24.7699,70535.0
2016-07-06 15:30:00,32.79,32.93,32.78,32.88,141207.0,24.7699,24.8757,24.7624,24.8379,141207.0
2016-07-07 09:30:00,32.88,33.63,32.88,33.61,65567.0,24.8379,25.4045,24.8379,25.3893,65567.0
2016-07-07 10:00:00,33.63,33.67,33.36,33.45,47517.0,25.4045,25.4347,25.2005,25.2685,47517.0
2016-07-07 10:30:00,33.45,33.5,33.27,33.34,46727.0,25.2685,25.3062,25.1325,25.1854,46727.0
2016-07-07 11:00:00,33.26,33.36,33.18,33.27,77822.0,25.1249,25.2005,25.0645,25.1325,77822.0
2016-07-07 11:30:00,33.27,33.3,33.12,33.21,40482.0,25.1325,25.1552,25.0192,25.0872,40482.0
2016-07-07 12:00:00,33.23,33.31,33.13,33.21,31921.0,25.1023,25.1627,25.0267,25.0872,31921.0
2016-07-07 12:30:00,33.21,33.26,33.07,33.09,33206.0,25.0872,25.1249,24.9814,24.9965,33206.0
2016-07-07 13:00:00,33.1,33.26,33.07,33.22,32739.0,25.0041,25.1249,24.9814,25.0947,32739.0
2016-07-07 13:30:00,33.22,33.24,33.14,33.18,28378.0,25.0947,25.1098,25.0343,25.0645,28378.0
2016-07-07 14:00:00,33.18,33.25,33.12,33.17,24934.0,25.0645,25.1174,25.0192,25.057,24934.0
2016-07-07 14:30:00,33.18,33.22,33.16,33.17,39925.0,25.0645,25.0947,25.0494,25.057,39925.0
2016-07-07 15:00:00,33.17,33.4,33.15,33.34,41647.0,25.057,25.2307,25.0419,25.1854,41647.0
2016-07-07 15:30:00,33.35,33.45,33.35,33.44,118128.0,25.1929,25.2685,25.1929,25.2609,118128.0
2016-07-08 09:30:00,33.91,34.28,33.78,34.25,29842.0,25.616,25.8955,25.5178,25.8728,29842.0
2016-07-08 10:00:00,34.27,34.33,33.94,34.15,62876.0,25.8879,25.9332,25.6386,25.7973,62876.0
2016-07-08 10:30:00,34.15,34.18,34.07,34.1,34890.0,25.7973,25.8199,25.7368,25.7595,34890.0
2016-07-08 11:00:00,34.11,34.25,34.08,34.2,40795.0,25.767,25.8728,25.7444,25.835,40795.0
2016-07-08 11:30:00,34.22,34.31,34.2,34.27,52135.0,25.8501,25.9181,25.835,25.8879,52135.0
2016-07-08 12:00:00,34.25,34.31,34.23,34.25,21245.0,25.8728,25.9181,25.8577,25.8728,21245.0
2016-07-08 12:30:00,34.26,34.29,34.21,34.24,20974.0,25.8804,25.903,25.8426,25.8653,20974.0
2016-07-08 13:00:00,34.24,34.27,34.18,34.2,26290.0,25.8653,25.8879,25.8199,25.835,26290.0
2016-07-08 13:30:00,34.2,34.21,34.15,34.17,19131.0,25.835,25.8426,25.7973,25.8124,19131.0
2016-07-08 14:00:00,34.17,34.2,34.12,34.13,60732.0,25.8124,25.835,25.7746,25.7822,60732.0
2016-07-08 14:30:00,34.13,34.13,34.03,34.08,53847.0,25.7822,25.7822,25.7066,25.7444,53847.0
2016-07-08 15:00:00,34.08,34.12,33.95,33.95,64537.0,25.7444,25.7746,25.6462,25.6462,64537.0
2016-07-08 15:30:00,33.95,34.06,33.93,33.96,180632.0,25.6462,25.7293,25.6311,25.6537,180632.0
2016-07-11 09:30:00,34.33,34.78,34.33,34.58,70958.0,25.9332,26.2732,25.9332,26.1221,70958.0
2016-07-11 10:00:00,34.57,34.61,34.23,34.23,66829.0,26.1145,26.1448,25.8577,25.8577,66829.0
2016-07-11 10:30:00,34.23,34.35,34.23,34.35,46752.0,25.8577,25.9483,25.8577,25.9483,46752.0
2016-07-11 11:00:00,34.35,34.45,34.35,34.38,30655.0,25.9483,26.0239,25.9483,25.971,30655.0
2016-07-11 11:30:00,34.41,34.53,34.41,34.45,17482.0,25.9937,26.0843,25.9937,26.0239,17482.0
2016-07-11 12:00:00,34.43,34.46,34.41,34.46,16500.0,26.0088,26.0314,25.9937,26.0314,16500.0
2016-07-11 12:30:00,34.46,34.47,34.4,34.41,34252.0,26.0314,26.039,25.9861,25.9937,34252.0
2016-07-11 13:00:00,34.41,34.48,34.41,34.44,22799.0,25.9937,26.0465,25.9937,26.0163,22799.0
2016-07-11 13:30:00,34.42,34.5,34.38,34.45,45086.0,26.0012,26.0617,25.971,26.0239,45086.0
2016-07-11 14:00:00,34.45,34.48,34.41,34.46,22928.0,26.0239,26.0465,25.9937,26.0314,22928.0
2016-07-11 14:30:00,34.45,34.53,34.45,34.48,18950.0,26.0239,26.0843,26.0239,26.0465,18950.0
2016-07-11 15:00:00,34.48,34.53,34.47,34.51,35051.0,26.0465,26.0843,26.039,26.0692,35051.0
2016-07-11 15:30:00,34.5,34.52,34.39,34.4,91136.0,26.0617,26.0768,25.9786,25.9861,91136.0
2016-07-12 09:30:00,34.94,35.4,34.93,35.32,51683.0,26.394,26.7415,26.3865,26.6811,51683.0
2016-07-12 10:00:00,35.34,35.34,34.98,35.12,46670.0,26.6962,26.6962,26.4243,26.53,46670.0
2016-07-12 10:30:00,35.12,35.22,35.1,35.2,32868.0,26.53,26.6056,26.5149,26.5904,32868.0
2016-07-12 11:00:00,35.21,35.31,35.21,35.27,36993.0,26.598,26.6735,26.598,26.6433,36993.0
2016-07-12 11:30:00,35.28,35.39,35.27,35.35,46021.0,26.6509,26.734,26.6433,26.7038,46021.0
2016-07-12 12:00:00,35.35,35.43,35.3,35.4,43671.0,26.7038,26.7642,26.666,26.7415,43671.0
2016-07-12 12:30:00,35.4,35.4,35.26,35.32,64088.0,26.7415,26.7415,26.6358,26.6811,64088.0
2016-07-12 13:00:00,35.33,35.4,35.31,35.36,32174.0,26.6886,26.7415,26.6735,26.7113,32174.0
2016-07-12 13:30:00,35.37,35.41,35.33,35.33,43812.0,26.7189,26.7491,26.6886,26.6886,43812.0
2016-07-12 14:00:00,35.32,35.43,35.31,35.43,69724.0,26.6811,26.7642,26.6735,26.7642,69724.0
2016-07-12 14:30:00,35.43,35.49,35.41,35.44,36238.0,26.7642,26.8095,26.7491,26.7717,36238.0
2016-07-12 15:00:00,35.44,35.45,35.36,35.42,42880.0,26.7717,26.7793,26.7113,26.7566,42880.0
2016-07-12 15:30:00,35.41,35.45,35.39,35.45,157426.0,26.7491,26.7793,26.734,26.7793,157426.0
2016-07-13 09:30:00,35.43,35.81,35.41,35.56,95367.0,26.7642,27.0512,26.7491,26.8624,95367.0
2016-07-13 10:00:00,35.58,35.69,35.55,35.59,54608.0,26.8775,26.9606,26.8548,26.8851,54608.0
2016-07-13 10:30:00,35.59,35.67,35.55,35.58,46640.0,26.8851,26.9455,26.8548,26.8775,46640.0
2016-07-13 11:00:00,35.58,35.58,35.37,35.37,58452.0,26.8775,26.8775,26.7189,26.7189,58452.0
2016-07-13 11:30:00,35.34,35.35,35.22,35.29,30207.0,26.6962,26.7038,26.6056,26.6584,30207.0
2016-07-13 12:00:00,35.31,35.41,35.31,35.37,18242.0,26.6735,26.7491,26.6735,26.7189,18242.0
2016-07-13 12:30:00,35.37,35.39,35.32,35.39,15726.0,26.7189,26.734,26.6811,26.734,15726.0
2016-07-13 13:00:00,35.39,35.51,35.38,35.44,29977.0,26.734,26.8246,26.7264,26.7717,29977.0
2016-07-13 13:30:00,35.44,35.51,35.42,35.45,17992.0,26.7717,26.8246,26.7566,26.7793,17992.0
2016-07-13 14:00:00,35.46,35.54,35.41,35.5,57290.0,26.7869,26.8473,26.7491,26.8171,57290.0
2016-07-13 14:30:00,35.49,35.51,35.44,35.46,40576.0,26.8095,26.8246,26.7717,26.7869,40576.0
2016-07-13 15:00:00,35.46,35.56,35.46,35.55,70987.0,26.7869,26.8624,26.7869,26.8548,70987.0
2016-07-13 15:30:00,35.55,35.6,35.53,35.56,143478.0,26.8548,26.8926,26.8397,26.8624,143478.0
2016-07-14 09:30:00,36.07,36.38,35.87,36.08,37916.0,27.2477,27.4818,27.0966,27.2552,37916.0
2016-07-14 10:00:00,36.05,36.16,35.92,36.02,71276.0,27.2325,27.3156,27.1343,27.2099,71276.0
2016-07-14 10:30:00,36.03,36.2,36.0,36.2,82764.0,27.2174,27.3459,27.1948,27.3459,82764.0
2016-07-14 11:00:00,36.19,36.36,36.05,36.27,93963.0,27.3383,27.4667,27.2325,27.3987,93963.0
2016-07-14 11:30:00,36.28,36.28,36.06,36.15,99173.0,27.4063,27.4063,27.2401,27.3081,99173.0
2016-07-14 12:00:00,36.15,36.23,36.13,36.14,51793.0,27.3081,27.3685,27.293,27.3005,51793.0
2016-07-14 12:30:00,36.14,36.14,36.05,36.07,70740.0,27.3005,27.3005,27.2325,27.2477,70740.0
2016-07-14 13:00:00,36.07,36.07,35.9,35.9,62883.0,27.2477,27.2477,27.1192,27.1192,62883.0
2016-07-14 13:30:00,35.89,35.96,35.87,35.91,76718.0,27.1117,27.1646,27.0966,27.1268,76718.0
2016-07-14 14:00:00,35.91,36.02,35.9,35.99,56992.0,27.1268,27.2099,27.1192,27.1872,56992.0
2016-07-14 14:30:00,35.99,36.06,35.98,36.01,26681.0,27.1872,27.2401,27.1797,27.2023,26681.0
2016-07-14 15:00:00,36.0,36.1,36.0,36.1,60004.0,27.1948,27.2703,27.1948,27.2703,60004.0
2016-07-14 15:30:00,36.11,36.18,36.08,36.13,215235.0,27.2779,27.3307,27.2552,27.293,215235.0
2016-07-15 09:30:00,37.12,37.12,36.13,36.35,57339.0,28.0408,28.0408,27.293,27.4592,57339.0
2016-07-15 10:00:00,36.37,36.62,36.29,36.55,85350.0,27.4743,27.6631,27.4138,27.6102,85350.0
2016-07-15 10:30:00,36.55,36.59,36.44,36.47,32639.0,27.6102,27.6405,27.5272,27.5498,32639.0
2016-07-15 11:00:00,36.46,36.46,36.24,36.26,119718.0,27.5423,27.5423,27.3761,27.3912,119718.0
2016-07-15 11:30:00,36.25,36.3,36.2,36.21,63658.0,27.3836,27.4214,27.3459,27.3534,63658.0
2016-07-15 12:00:00,36.22,36.27,36.2,36.23,34078.0,27.361,27.3987,27.3459,27.3685,34078.0
2016-07-15 12:30:00,36.22,36.22,36.05,36.06,31112.0,27.361,27.361,27.2325,27.2401,31112.0
2016-07-15 13:00:00,36.06,36.14,36.06,36.08,30729.0,27.2401,27.3005,27.2401,27.2552,30729.0
2016-07-15 13:30:00,36.08,36.22,36.08,36.22,62621.0,27.2552,27.361,27.2552,27.361,62621.0
2016-07-15 14:00:00,36.23,36.24,36.14,36.16,21711.0,27.3685,27.3761,27.3005,27.3156,21711.0
2016-07-15 14:30:00,36.16,36.23,36.11,36.2,27034.0,27.3156,27.3685,27.2779,27.3459,27034.0
2016-07-15 15:00:00,36.2,36.26,36.19,36.22,30420.0,27.3459,27.3912,27.3383,27.361,30420.0
2016-07-15 15:30:00,36.22,36.27,36.2,36.21,87027.0,27.361,27.3987,27.3459,27.3534,87027.0
2016-07-18 09:30:00,36.1,36.12,35.88,35.94,37829.0,27.2703,27.2854,27.1041,27.1494,37829.0
2016-07-18 10:00:00,35.94,36.14,35.92,36.08,59880.0,27.1494,27.3005,27.1343,27.2552,59880.0
2016-07-18 10:30:00,36.09,36.16,35.88,35.89,149808.0,27.2628,27.3156,27.1041,27.1117,149808.0
2016-07-18 11:00:00,35.9,35.96,35.84,35.86,44101.0,27.1192,27.1646,27.0739,27.089,44101.0
2016-07-18 11:30:00,35.86,35.86,35.79,35.79,46597.0,27.089,27.089,27.0361,27.0361,46597.0
2016-07-18 12:00:00,35.79,35.89,35.78,35.87,33827.0,27.0361,27.1117,27.0286,27.0966,33827.0
2016-07-18 12:30:00,35.87,35.88,35.77,35.78,21926.0,27.0966,27.1041,27.021,27.0286,21926.0
2016-07-18 13:00:00,35.76,35.81,35.7,35.73,33144.0,27.0135,27.0512,26.9682,26.9908,33144.0
2016-07-18 13:30:00,35.72,35.83,35.71,35.83,32891.0,26.9833,27.0664,26.9757,27.0664,32891.0
2016-07-18 14:00:00,35.84,35.97,35.79,35.91,55360.0,27.0739,27.1721,27.0361,27.1268,55360.0
2016-07-18 14:30:00,35.9,35.92,35.85,35.9,35540.0,27.1192,27.1343,27.0815,27.1192,35540.0
2016-07-18 15:00:00,35.9,36.0,35.88,35.94,51703.0,27.1192,27.1948,27.1041,27.1494,51703.0
2016-07-18 15:30:00,35.95,35.97,35.86,35.88,80725.0,27.157,27.1721,27.089,27.1041,80725.0
2016-07-19 09:30:00,35.64,35.96,35.64,35.96,26943.0,26.9228,27.1646,26.9228,27.1646,26943.0
2016-07-19 10:00:00,35.96,36.27,35.91,36.25,40817.0,27.1646,27.3987,27.1268,27.3836,40817.0
2016-07-19 10:30:00,36.23,36.45,36.18,36.31,95255.0,27.3685,27.5347,27.3307,27.429,95255.0
2016-07-19 11:00:00,36.32,36.33,36.17,36.21,35961.0,27.4365,27.4441,27.3232,27.3534,35961.0
2016-07-19 11:30:00,36.23,36.25,36.05,36.05,18304.0,27.3685,27.3836,27.2325,27.2325,18304.0
2016-07-19 12:00:00,36.05,36.07,35.93,35.98,31083.0,27.2325,27.2477,27.1419,27.1797,31083.0
2016-07-19 12:30:00,35.98,36.05,35.94,36.02,27904.0,27.1797,27.2325,27.1494,27.2099,27904.0
2016-07-19 13:00:00,36.02,36.02,35.92,35.92,35712.0,27.2099,27.2099,27.1343,27.1343,35712.0
2016-07-19 13:30:00,35.92,35.98,35.88,35.95,24786.0,27.1343,27.1797,27.1041,27.157,24786.0
2016-07-19 14:00:00,35.94,36.06,35.93,36.05,38180.0,27.1494,27.2401,27.1419,27.2325,38180.0
2016-07-19 14:30:00,36.05,36.09,35.98,36.05,23691.0,27.2325,27.2628,27.1797,27.2325,23691.0
2016-07-19 15:00:00,36.05,36.06,35.99,36.05,30433.0,27.2325,27.2401,27.1872,27.2325,30433.0
2016-07-19 15:30:00,36.04,36.08,35.99,36.04,115927.0,27.225,27.2552,27.1872,27.225,115927.0
2016-07-20 09:30:00,36.13,36.32,35.66,35.85,105380.0,27.293,27.4365,26.9379,27.0815,105380.0
2016-07-20 10:00:00,35.87,36.12,35.8,35.9,42420.0,27.0966,27.2854,27.0437,27.1192,42420.0
2016-07-20 10:30:00,35.92,36.09,35.91,36.02,58280.0,27.1343,27.2628,27.1268,27.2099,58280.0
2016-07-20 11:00:00,36.02,36.13,36.02,36.08,24786.0,27.2099,27.293,27.2099,27.2552,24786.0
2016-07-20 11:30:00,36.08,36.09,35.87,35.87,43017.0,27.2552,27.2628,27.0966,27.0966,43017.0
2016-07-20 12:00:00,35.87,35.9,35.8,35.88,57046.0,27.0966,27.1192,27.0437,27.1041,57046.0
2016-07-20 12:30:00,35.88,35.97,35.82,35.97,48196.0,27.1041,27.1721,27.0588,27.1721,48196.0
2016-07-20 13:00:00,35.98,36.06,35.93,36.04,160251.0,27.1797,27.2401,27.1419,27.225,160251.0
2016-07-20 13:30:00,36.05,36.05,35.99,36.03,40688.0,27.2325,27.2325,27.1872,27.2174,40688.0
2016-07-20 14:00:00,36.05,36.15,36.04,36.13,135856.0,27.2325,27.3081,27.225,27.293,135856.0
2016-07-20 14:30:00,36.13,36.14,36.08,36.09,40428.0,27.293,27.3005,27.2552,27.2628,40428.0
2016-07-20 15:00:00,36.09,36.09,35.67,35.79,167916.0,27.2628,27.2628,26.9455,27.0361,167916.0
2016-07-20 15:30:00,35.8,35.89,35.76,35.81,469204.0,27.0437,27.1117,27.0135,27.0512,469204.0
2016-07-21 09:30:00,35.79,36.18,35.33,35.59,174315.0,27.0361,27.3307,26.6886,26.8851,174315.0
2016-07-21 10:00:00,35.6,35.62,35.33,35.61,118824.0,26.8926,26.9077,26.6886,26.9002,118824.0
2016-07-21 10:30:00,35.62,35.9,35.6,35.7,114133.0,26.9077,27.1192,26.8926,26.9682,114133.0
2016-07-21 11:00:00,35.69,35.71,35.57,35.59,98992.0,26.9606,26.9757,26.8699,26.8851,98992.0
2016-07-21 11:30:00,35.6,35.6,35.18,35.22,100746.0,26.8926,26.8926,26.5753,26.6056,100746.0
2016-07-21 12:00:00,35.22,35.42,35.22,35.38,61749.0,26.6056,26.7566,26.6056,26.7264,61749.0
2016-07-21 12:30:00,35.37,35.38,35.33,35.37,38560.0,26.7189,26.7264,26.6886,26.7189,38560.0
2016-07-21 13:00:00,35.36,35.54,35.34,35.48,60774.0,26.7113,26.8473,26.6962,26.802,60774.0
2016-07-21 13:30:00,35.48,35.52,35.31,35.35,51704.0,26.802,26.8322,26.6735,26.7038,51704.0
2016-07-21 14:00:00,35.35,35.49,35.34,35.48,61135.0,26.7038,26.8095,26.6962,26.802,61135.0
2016-07-21 14:30:00,35.48,35.62,35.47,35.55,64771.0,26.802,26.9077,26.7944,26.8548,64771.0
2016-07-21 15:00:00,35.55,35.55,35.4,35.44,63545.0,26.8548,26.8548,26.7415,26.7717,63545.0
2016-07-21 15:30:00,35.44,35.5,35.3,35.39,190678.0,26.7717,26.8171,26.666,26.734,190678.0
2016-07-22 09:30:00,35.49,35.58,35.29,35.49,50284.0,26.8095,26.8775,26.6584,26.8095,50284.0
2016-07-22 10:00:00,35.5,35.7,35.43,35.69,49656.0,26.8171,26.9682,26.7642,26.9606,49656.0
2016-07-22 10:30:00,35.69,35.88,35.64,35.79,95319.0,26.9606,27.1041,26.9228,27.0361,95319.0
2016-07-22 11:00:00,35.81,35.83,35.75,35.8,34725.0,27.0512,27.0664,27.0059,27.0437,34725.0
2016-07-22 11:30:00,35.8,35.97,35.8,35.92,27528.0,27.0437,27.1721,27.0437,27.1343,27528.0
2016-07-22 12:00:00,35.92,36.07,35.92,36.07,33044.0,27.1343,27.2477,27.1343,27.2477,33044.0
2016-07-22 12:30:00,36.06,36.07,35.98,36.0,17698.0,27.2401,27.2477,27.1797,27.1948,17698.0
2016-07-22 13:00:00,35.97,35.98,35.9,35.92,27311.0,27.1721,27.1797,27.1192,27.1343,27311.0
2016-07-22 13:30:00,35.92,35.96,35.89,35.94,31833.0,27.1343,27.1646,27.1117,27.1494,31833.0
2016-07-22 14:00:00,35.93,36.06,35.92,35.96,102944.0,27.1419,27.2401,27.1343,27.1646,102944.0
2016-07-22 14:30:00,35.95,36.0,35.9,35.99,61494.0,27.157,27.1948,27.1192,27.1872,61494.0
2016-07-22 15:00:00,36.0,36.07,35.98,36.05,68541.0,27.1948,27.2477,27.1797,27.2325,68541.0
2016-07-22 15:30:00,36.05,36.07,36.01,36.01,170435.0,27.2325,27.2477,27.2023,27.2023,170435.0
2016-07-25 09:30:00,35.94,35.95,35.7,35.88,16636.0,27.1494,27.157,26.9682,27.1041,16636.0
2016-07-25 10:00:00,35.86,35.87,35.67,35.78,35960.0,27.089,27.0966,26.9455,27.0286,35960.0
2016-07-25 10:30:00,35.78,36.0,35.76,35.88,59270.0,27.0286,27.1948,27.0135,27.1041,59270.0
2016-07-25 11:00:00,35.86,35.88,35.75,35.86,48050.0,27.089,27.1041,27.0059,27.089,48050.0
2016-07-25 11:30:00,35.85,35.89,35.74,35.79,46634.0,27.0815,27.1117,26.9984,27.0361,46634.0
2016-07-25 12:00:00,35.78,35.81,35.71,35.72,36341.0,27.0286,27.0512,26.9757,26.9833,36341.0
2016-07-25 12:30:00,35.72,35.79,35.67,35.77,152881.0,26.9833,27.0361,26.9455,27.021,152881.0
2016-07-25 13:00:00,35.77,35.77,35.64,35.73,39499.0,27.021,27.021,26.9228,26.9908,39499.0
2016-07-25 13:30:00,35.73,35.75,35.69,35.73,26036.0,26.9908,27.0059,26.9606,26.9908,26036.0
2016-07-25 14:00:00,35.72,35.75,35.7,35.72,31206.0,26.9833,27.0059,26.9682,26.9833,31206.0
2016-07-25 14:30:00,35.72,35.74,35.64,35.64,35006.0,26.9833,26.9984,26.9228,26.9228,35006.0
2016-07-25 15:00:00,35.65,35.69,35.61,35.69,53928.0,26.9304,26.9606,26.9002,26.9606,53928.0
2016-07-25 15:30:00,35.69,35.72,35.64,35.64,119561.0,26.9606,26.9833,26.9228,26.9228,119561.0
2016-07-26 09:30:00,35.6,35.85,35.36,35.71,33967.0,26.8926,27.0815,26.7113,26.9757,33967.0
2016-07-26 10:00:00,35.72,35.87,35.72,35.85,196358.0,26.9833,27.0966,26.9833,27.0815,196358.0
2016-07-26 10:30:00,35.86,35.89,35.66,35.66,52319.0,27.089,27.1117,26.9379,26.9379,52319.0
2016-07-26 11:00:00,35.63,35.73,35.62,35.68,18615.0,26.9153,26.9908,26.9077,26.953,18615.0
2016-07-26 11:30:00,35.68,35.7,35.63,35.67,43149.0,26.953,26.9682,26.9153,26.9455,43149.0
2016-07-26 12:00:00,35.68,35.74,35.64,35.69,35771.0,26.953,26.9984,26.9228,26.9606,35771.0
2016-07-26 12:30:00,35.69,35.69,35.65,35.67,16552.0,26.9606,26.9606,26.9304,26.9455,16552.0
2016-07-26 13:00:00,35.66,35.69,35.6,35.6,16002.0,26.9379,26.9606,26.8926,26.8926,16002.0
2016-07-26 13:30:00,35.61,35.62,35.56,35.57,11122.0,26.9002,26.9077,26.8624,26.8699,11122.0
2016-07-26 14:00:00,35.57,35.68,35.57,35.65,34809.0,26.8699,26.953,26.8699,26.9304,34809.0
2016-07-26 14:30:00,35.66,35.68,35.63,35.66,20613.0,26.9379,26.953,26.9153,26.9379,20613.0
2016-07-26 15:00:00,35.67,35.79,35.66,35.78,92999.0,26.9455,27.0361,26.9379,27.0286,92999.0
2016-07-26 15:30:00,35.78,35.82,35.76,35.76,57062.0,27.0286,27.0588,27.0135,27.0135,57062.0
2016-07-27 09:30:00,35.77,36.03,35.77,36.01,19981.0,27.021,27.2174,27.021,27.2023,19981.0
2016-07-27 10:00:00,35.99,36.26,35.98,36.17,43750.0,27.1872,27.3912,27.1797,27.3232,43750.0
2016-07-27 10:30:00,36.14,36.25,35.98,36.09,53456.0,27.3005,27.3836,27.1797,27.2628,53456.0
2016-07-27 11:00:00,36.07,36.11,35.97,36.02,48814.0,27.2477,27.2779,27.1721,27.2099,48814.0
2016-07-27 11:30:00,36.04,36.04,35.95,35.96,95461.0,27.225,27.225,27.157,27.1646,95461.0
2016-07-27 12:00:00,35.96,36.0,35.91,35.99,23458.0,27.1646,27.1948,27.1268,27.1872,23458.0
2016-07-27 12:30:00,36.0,36.03,35.98,36.01,29138.0,27.1948,27.2174,27.1797,27.2023,29138.0
2016-07-27 13:00:00,36.02,36.02,35.93,35.94,27855.0,27.2099,27.2099,27.1419,27.1494,27855.0
2016-07-27 13:30:00,35.95,35.98,35.92,35.98,20093.0,27.157,27.1797,27.1343,27.1797,20093.0
2016-07-27 14:00:00,36.01,36.26,35.93,35.95,53160.0,27.2023,27.3912,27.1419,27.157,53160.0
2016-07-27 14:30:00,35.94,36.08,35.92,36.08,25708.0,27.1494,27.2552,27.1343,27.2552,25708.0
2016-07-27 15:00:00,36.08,36.14,35.99,36.0,26983.0,27.2552,27.3005,27.1872,27.1948,26983.0
2016-07-27 15:30:00,36.0,36.05,35.96,35.99,87871.0,27.1948,27.2325,27.1646,27.1872,87871.0
2016-07-28 09:30:00,35.98,36.09,35.65,36.03,108742.0,27.1797,27.2628,26.9304,27.2174,108742.0
2016-07-28 10:00:00,36.04,36.2,35.97,36.19,85944.0,27.225,27.3459,27.1721,27.3383,85944.0
2016-07-28 10:30:00,36.19,36.19,36.06,36.06,21450.0,27.3383,27.3383,27.2401,27.2401,21450.0
2016-07-28 11:00:00,36.08,36.13,36.05,36.1,44181.0,27.2552,27.293,27.2325,27.2703,44181.0
2016-07-28 11:30:00,36.09,36.1,36.01,36.1,41491.0,27.2628,27.2703,27.2023,27.2703,41491.0
2016-07-28 12:00:00,36.09,36.12,36.05,36.11,28732.0,27.2628,27.2854,27.2325,27.2779,28732.0
2016-07-28 12:30:00,36.09,36.11,36.01,36.05,28681.0,27.2628,27.2779,27.2023,27.2325,28681.0
2016-07-28 13:00:00,36.05,36.15,36.04,36.05,19667.0,27.2325,27.3081,27.225,27.2325,19667.0
2016-07-28 13:30:00,36.05,36.19,36.05,36.18,51845.0,27.2325,27.3383,27.2325,27.3307,51845.0
2016-07-28 14:00:00,36.18,36.28,36.15,36.23,33608.0,27.3307,27.4063,27.3081,27.3685,33608.0
2016-07-28 14:30:00,36.24,36.34,36.23,36.31,46634.0,27.3761,27.4516,27.3685,27.429,46634.0
2016-07-28 15:00:00,36.31,36.41,36.3,36.34,85583.0,27.429,27.5045,27.4214,27.4516,85583.0
2016-07-28 15:30:00,36.34,36.35,36.19,36.19,84817.0,27.4516,27.4592,27.3383,27.3383,84817.0
2016-07-29 09:30:00,36.07,36.42,35.99,36.18,49245.0,27.2477,27.512,27.1872,27.3307,49245.0
2016-07-29 10:00:00,36.19,36.2,36.05,36.11,60606.0,27.3383,27.3459,27.2325,27.2779,60606.0
2016-07-29 10:30:00,36.09,36.27,36.09,36.13,40485.0,27.2628,27.3987,27.2628,27.293,40485.0
2016-07-29 11:00:00,36.13,36.28,36.13,36.25,23957.0,27.293,27.4063,27.293,27.3836,23957.0
2016-07-29 11:30:00,36.25,36.31,36.24,36.28,16777.0,27.3836,27.429,27.3761,27.4063,16777.0
2016-07-29 12:00:00,36.28,36.34,36.23,36.31,47837.0,27.4063,27.4516,27.3685,27.429,47837.0
2016-07-29 12:30:00,36.31,36.34,36.2,36.2,41410.0,27.429,27.4516,27.3459,27.3459,41410.0
2016-07-29 13:00:00,36.2,36.3,36.19,36.3,43623.0,27.3459,27.4214,27.3383,27.4214,43623.0
2016-07-29 13:30:00,36.3,36.3,36.18,36.21,27621.0,27.4214,27.4214,27.3307,27.3534,27621.0
2016-07-29 14:00:00,36.2,36.2,36.12,36.13,10833.0,27.3459,27.3459,27.2854,27.293,10833.0
2016-07-29 14:30:00,36.12,36.14,36.04,36.04,13236.0,27.2854,27.3005,27.225,27.225,13236.0
2016-07-29 15:00:00,36.05,36.09,36.02,36.02,25559.0,27.2325,27.2628,27.2099,27.2099,25559.0
2016-07-29 15:30:00,36.02,36.09,35.95,35.95,85692.0,27.2099,27.2628,27.157,27.157,85692.0
2016-08-01 09:30:00,36.08,36.18,35.85,35.91,27287.0,27.2552,27.3307,27.0815,27.1268,27287.0
2016-08-01 10:00:00,35.88,36.15,35.87,36.07,33230.0,27.1041,27.3081,27.0966,27.2477,33230.0
2016-08-01 10:30:00,36.07,36.09,35.91,36.08,36281.0,27.2477,27.2628,27.1268,27.2552,36281.0
2016-08-01 11:00:00,36.06,36.33,36.05,36.17,64474.0,27.2401,27.4441,27.2325,27.3232,64474.0
2016-08-01 11:30:00,36.18,36.21,35.9,35.9,37780.0,27.3307,27.3534,27.1192,27.1192,37780.0
2016-08-01 12:00:00,35.88,35.97,35.74,35.8,39119.0,27.1041,27.1721,26.9984,27.0437,39119.0
2016-08-01 12:30:00,35.8,35.82,35.72,35.76,28903.0,27.0437,27.0588,26.9833,27.0135,28903.0
2016-08-01 13:00:00,35.77,35.91,35.71,35.87,25235.0,27.021,27.1268,26.9757,27.0966,25235.0
2016-08-01 13:30:00,35.88,35.89,35.79,35.88,32163.0,27.1041,27.1117,27.0361,27.1041,32163.0
2016-08-01 14:00:00,35.89,35.93,35.76,35.77,40288.0,27.1117,27.1419,27.0135,27.021,40288.0
2016-08-01 14:30:00,35.77,35.83,35.74,35.8,40189.0,27.021,27.0664,26.9984,27.0437,40189.0
2016-08-01 15:00:00,35.8,35.8,35.64,35.65,42225.0,27.0437,27.0437,26.9228,26.9304,42225.0
2016-08-01 15:30:00,35.65,35.69,35.62,35.68,175300.0,26.9304,26.9606,26.9077,26.953,175300.0
2016-08-02 09:30:00,35.71,35.85,35.59,35.82,34902.0,26.9757,27.0815,26.8851,27.0588,34902.0
2016-08-02 10:00:00,35.81,35.84,35.68,35.7,35960.0,27.0512,27.0739,26.953,26.9682,35960.0
2016-08-02 10:30:00,35.71,35.71,35.58,35.61,199043.0,26.9757,26.9757,26.8775,26.9002,199043.0
2016-08-02 11:00:00,35.61,35.8,35.61,35.77,98815.0,26.9002,27.0437,26.9002,27.021,98815.0
2016-08-02 11:30:00,35.76,35.76,35.69,35.7,40609.0,27.0135,27.0135,26.9606,26.9682,40609.0
2016-08-02 12:00:00,35.7,35.71,35.57,35.59,22051.0,26.9682,26.9757,26.8699,26.8851,22051.0
2016-08-02 12:30:00,35.58,35.62,35.5,35.5,24123.0,26.8775,26.9077,26.8171,26.8171,24123.0
2016-08-02 13:00:00,35.5,35.53,35.46,35.48,22880.0,26.8171,26.8397,26.7869,26.802,22880.0
2016-08-02 13:30:00,35.49,35.63,35.48,35.6,91006.0,26.8095,26.9153,26.802,26.8926,91006.0
2016-08-02 14:00:00,35.6,35.75,35.6,35.7,44766.0,26.8926,27.0059,26.8926,26.9682,44766.0
2016-08-02 14:30:00,35.71,35.79,35.68,35.73,43809.0,26.9757,27.0361,26.953,26.9908,43809.0
2016-08-02 15:00:00,35.72,35.75,35.69,35.71,60367.0,26.9833,27.0059,26.9606,26.9757,60367.0
2016-08-02 15:30:00,35.71,35.76,35.68,35.76,182758.0,26.9757,27.0135,26.953,27.0135,182758.0
2016-08-03 09:30:00,35.75,36.1,35.75,36.0,36853.0,27.0059,27.2703,27.0059,27.1948,36853.0
2016-08-03 10:00:00,35.99,36.07,35.95,36.03,30777.0,27.1872,27.2477,27.157,27.2174,30777.0
2016-08-03 10:30:00,36.04,36.16,36.0,36.03,24311.0,27.225,27.3156,27.1948,27.2174,24311.0
2016-08-03 11:00:00,36.03,36.23,36.01,36.23,30250.0,27.2174,27.3685,27.2023,27.3685,30250.0
2016-08-03 11:30:00,36.23,36.23,36.17,36.2,24329.0,27.3685,27.3685,27.3232,27.3459,24329.0
2016-08-03 12:00:00,36.2,36.21,36.14,36.18,11381.0,27.3459,27.3534,27.3005,27.3307,11381.0
2016-08-03 12:30:00,36.17,36.2,36.12,36.17,13298.0,27.3232,27.3459,27.2854,27.3232,13298.0
2016-08-03 13:00:00,36.16,36.19,36.13,36.16,16050.0,27.3156,27.3383,27.293,27.3156,16050.0
2016-08-03 13:30:00,36.16,36.19,36.05,36.09,16100.0,27.3156,27.3383,27.2325,27.2628,16100.0
2016-08-03 14:00:00,36.09,36.11,35.99,35.99,15782.0,27.2628,27.2779,27.1872,27.1872,15782.0
2016-08-03 14:30:00,35.99,36.03,35.97,36.03,14318.0,27.1872,27.2174,27.1721,27.2174,14318.0
2016-08-03 15:00:00,36.03,36.19,36.01,36.18,40231.0,27.2174,27.3383,27.2023,27.3307,40231.0
2016-08-03 15:30:00,36.18,36.2,36.06,36.18,99403.0,27.3307,27.3459,27.2401,27.3307,99403.0
2016-08-04 09:30:00,35.84,36.2,35.8,35.94,23694.0,27.2623,27.5361,27.2319,27.3384,23694.0
2016-08-04 10:00:00,35.95,36.01,35.82,35.99,26000.0,27.346,27.3916,27.2471,27.3764,26000.0
2016-08-04 10:30:00,36.0,36.02,35.93,36.02,33035.0,27.384,27.3992,27.3307,27.3992,33035.0
2016-08-04 11:00:00,36.02,36.07,35.92,36.04,22051.0,27.3992,27.4372,27.3231,27.4144,22051.0
2016-08-04 11:30:00,36.04,36.07,36.0,36.05,9518.0,27.4144,27.4372,27.384,27.422,9518.0
2016-08-04 12:00:00,36.08,36.11,36.0,36.03,9562.0,27.4448,27.4677,27.384,27.4068,9562.0
2016-08-04 12:30:00,36.03,36.05,35.94,35.95,16867.0,27.4068,27.422,27.3384,27.346,16867.0
2016-08-04 13:00:00,35.95,36.02,35.94,36.02,26694.0,27.346,27.3992,27.3384,27.3992,26694.0
2016-08-04 13:30:00,36.02,36.03,35.97,36.03,13394.0,27.3992,27.4068,27.3612,27.4068,13394.0
2016-08-04 14:00:00,36.03,36.11,36.0,36.02,44963.0,27.4068,27.4677,27.384,27.3992,44963.0
2016-08-04 14:30:00,36.02,36.02,35.97,36.0,8902.0,27.3992,27.3992,27.3612,27.384,8902.0
2016-08-04 15:00:00,36.0,36.01,35.97,35.97,30884.0,27.384,27.3916,27.3612,27.3612,30884.0
2016-08-04 15:30:00,35.98,36.03,35.93,35.93,74446.0,27.3688,27.4068,27.3307,27.3307,74446.0
2016-08-05 09:30:00,36.16,36.79,36.13,36.76,54494.0,27.5057,27.9849,27.4829,27.9621,54494.0
2016-08-05 10:00:00,36.75,36.82,36.71,36.8,75303.0,27.9545,28.0077,27.9241,27.9925,75303.0
2016-08-05 10:30:00,36.81,36.84,36.75,36.82,46670.0,28.0001,28.023,27.9545,28.0077,46670.0
2016-08-05 11:00:00,36.82,36.98,36.82,36.93,66918.0,28.0077,28.1294,28.0077,28.0914,66918.0
2016-08-05 11:30:00,36.93,37.08,36.93,37.03,38487.0,28.0914,28.2055,28.0914,28.1675,38487.0
2016-08-05 12:00:00,37.03,37.09,37.0,37.09,28002.0,28.1675,28.2131,28.1447,28.2131,28002.0
2016-08-05 12:30:00,37.08,37.1,37.02,37.06,22444.0,28.2055,28.2207,28.1599,28.1903,22444.0
2016-08-05 13:00:00,37.06,37.07,36.91,36.91,27732.0,28.1903,28.1979,28.0762,28.0762,27732.0
2016-08-05 13:30:00,36.92,37.03,36.92,37.03,31828.0,28.0838,28.1675,28.0838,28.1675,31828.0
2016-08-05 14:00:00,37.02,37.07,37.0,37.03,35992.0,28.1599,28.1979,28.1447,28.1675,35992.0
2016-08-05 14:30:00,37.04,37.06,36.97,37.0,26776.0,28.1751,28.1903,28.1218,28.1447,26776.0
2016-08-05 15:00:00,37.0,37.05,37.0,37.03,45635.0,28.1447,28.1827,28.1447,28.1675,45635.0
2016-08-05 15:30:00,37.03,37.08,36.97,37.04,91458.0,28.1675,28.2055,28.1218,28.1751,91458.0
2016-08-08 09:30:00,37.11,37.35,37.0,37.08,21656.0,28.2283,28.4109,28.1447,28.2055,21656.0
2016-08-08 10:00:00,37.08,37.1,36.86,36.86,21783.0,28.2055,28.2207,28.0382,28.0382,21783.0
2016-08-08 10:30:00,36.85,36.92,36.77,36.88,22220.0,28.0306,28.0838,27.9697,28.0534,22220.0
2016-08-08 11:00:00,36.89,36.93,36.86,36.88,17140.0,28.061,28.0914,28.0382,28.0534,17140.0
2016-08-08 11:30:00,36.89,36.96,36.85,36.86,15530.0,28.061,28.1142,28.0306,28.0382,15530.0
2016-08-08 12:00:00,36.87,36.91,36.83,36.87,18816.0,28.0458,28.0762,28.0153,28.0458,18816.0
2016-08-08 12:30:00,36.87,36.89,36.84,36.85,19335.0,28.0458,28.061,28.023,28.0306,19335.0
2016-08-08 13:00:00,36.84,36.88,36.79,36.86,17951.0,28.023,28.0534,27.9849,28.0382,17951.0
2016-08-08 13:30:00,36.86,36.87,36.79,36.86,40772.0,28.0382,28.0458,27.9849,28.0382,40772.0
2016-08-08 14:00:00,36.86,36.86,36.7,36.73,20188.0,28.0382,28.0382,27.9165,27.9393,20188.0
2016-08-08 14:30:00,36.73,36.78,36.72,36.75,21993.0,27.9393,27.9773,27.9317,27.9545,21993.0
2016-08-08 15:00:00,36.74,36.78,36.72,36.77,22943.0,27.9469,27.9773,27.9317,27.9697,22943.0
2016-08-08 15:30:00,36.76,36.8,36.73,36.79,62590.0,27.9621,27.9925,27.9393,27.9849,62590.0
2016-08-09 09:30:00,36.74,36.98,36.73,36.96,21950.0,27.9469,28.1294,27.9393,28.1142,21950.0
2016-08-09 10:00:00,36.96,36.96,36.85,36.87,43586.0,28.1142,28.1142,28.0306,28.0458,43586.0
2016-08-09 10:30:00,36.87,36.93,36.77,36.77,61060.0,28.0458,28.0914,27.9697,27.9697,61060.0
2016-08-09 11:00:00,36.77,36.84,36.73,36.81,30272.0,27.9697,28.023,27.9393,28.0001,30272.0
2016-08-09 11:30:00,36.81,36.9,36.8,36.84,75420.0,28.0001,28.0686,27.9925,28.023,75420.0
2016-08-09 12:00:00,36.84,36.87,36.74,36.74,25209.0,28.023,28.0458,27.9469,27.9469,25209.0
2016-08-09 12:30:00,36.74,36.77,36.66,36.66,26473.0,27.9469,27.9697,27.886,27.886,26473.0
2016-08-09 13:00:00,36.65,36.77,36.64,36.74,40903.0,27.8784,27.9697,27.8708,27.9469,40903.0
2016-08-09 13:30:00,36.73,36.78,36.73,36.77,16698.0,27.9393,27.9773,27.9393,27.9697,16698.0
2016-08-09 14:00:00,36.77,36.78,36.7,36.71,15375.0,27.9697,27.9773,27.9165,27.9241,15375.0
2016-08-09 14:30:00,36.7,36.72,36.66,36.71,19593.0,27.9165,27.9317,27.886,27.9241,19593.0
2016-08-09 15:00:00,36.71,36.89,36.71,36.87,43591.0,27.9241,28.061,27.9241,28.0458,43591.0
2016-08-09 15:30:00,36.86,36.91,36.83,36.9,54197.0,28.0382,28.0762,28.0153,28.0686,54197.0
2016-08-10 09:30:00,36.81,36.82,36.65,36.65,9061.0,28.0001,28.0077,27.8784,27.8784,9061.0
2016-08-10 10:00:00,36.67,36.79,36.62,36.7,52917.0,27.8936,27.9849,27.8556,27.9165,52917.0
2016-08-10 10:30:00,36.71,36.82,36.59,36.6,23400.0,27.9241,28.0077,27.8328,27.8404,23400.0
2016-08-10 11:00:00,36.61,36.73,36.56,36.56,28053.0,27.848,27.9393,27.81,27.81,28053.0
2016-08-10 11:30:00,36.55,36.57,36.43,36.43,8489.0,27.8024,27.8176,27.7111,27.7111,8489.0
2016-08-10 12:00:00,36.43,36.63,36.4,36.58,39475.0,27.7111,27.8632,27.6883,27.8252,39475.0
2016-08-10 12:30:00,36.58,36.64,36.56,36.63,27070.0,27.8252,27.8708,27.81,27.8632,27070.0
2016-08-10 13:00:00,36.61,36.82,36.61,36.71,104024.0,27.848,28.0077,27.848,27.9241,104024.0
2016-08-10 13:30:00,36.73,36.73,36.62,36.65,62561.0,27.9393,27.9393,27.8556,27.8784,62561.0
2016-08-10 14:00:00,36.65,36.68,36.51,36.53,54825.0,27.8784,27.9012,27.7719,27.7871,54825.0
2016-08-10 14:30:00,36.52,36.59,36.5,36.53,33698.0,27.7795,27.8328,27.7643,27.7871,33698.0
2016-08-10 15:00:00,36.53,36.59,36.45,36.54,24576.0,27.7871,27.8328,27.7263,27.7948,24576.0
2016-08-10 15:30:00,36.54,36.57,36.49,36.5,91610.0,27.7948,27.8176,27.7567,27.7643,91610.0
2016-08-11 09:30:00,36.67,36.84,36.5,36.7,21781.0,27.8936,28.023,27.7643,27.9165,21781.0
2016-08-11 10:00:00,36.69,36.81,36.64,36.8,60991.0,27.9089,28.0001,27.8708,27.9925,60991.0
2016-08-11 10:30:00,36.78,36.93,36.77,36.88,114455.0,27.9773,28.0914,27.9697,28.0534,114455.0
2016-08-11 11:00:00,36.89,36.92,36.84,36.89,74353.0,28.061,28.0838,28.023,28.061,74353.0
2016-08-11 11:30:00,36.89,36.9,36.82,36.84,34711.0,28.061,28.0686,28.0077,28.023,34711.0
2016-08-11 12:00:00,36.84,36.88,36.77,36.8,35232.0,28.023,28.0534,27.9697,27.9925,35232.0
2016-08-11 12:30:00,36.79,36.82,36.73,36.77,21182.0,27.9849,28.0077,27.9393,27.9697,21182.0
2016-08-11 13:00:00,36.77,36.8,36.76,36.78,11818.0,27.9697,27.9925,27.9621,27.9773,11818.0
2016-08-11 13:30:00,36.78,36.8,36.75,36.76,12011.0,27.9773,27.9925,27.9545,27.9621,12011.0
2016-08-11 14:00:00,36.74,36.8,36.74,36.8,19887.0,27.9469,27.9925,27.9469,27.9925,19887.0
2016-08-11 14:30:00,36.81,36.81,36.69,36.69,20365.0,28.0001,28.0001,27.9089,27.9089,20365.0
2016-08-11 15:00:00,36.69,36.72,36.68,36.68,22963.0,27.9089,27.9317,27.9012,27.9012,22963.0
2016-08-11 15:30:00,36.68,36.75,36.66,36.69,103547.0,27.9012,27.9545,27.886,27.9089,103547.0
2016-08-12 09:30:00,36.24,36.56,36.21,36.5,38251.0,27.5666,27.81,27.5437,27.7643,38251.0
2016-08-12 10:00:00,36.47,36.52,36.43,36.46,38840.0,27.7415,27.7795,27.7111,27.7339,38840.0
2016-08-12 10:30:00,36.44,36.55,36.39,36.45,28462.0,27.7187,27.8024,27.6807,27.7263,28462.0
2016-08-12 11:00:00,36.47,36.53,36.42,36.53,15877.0,27.7415,27.7871,27.7035,27.7871,15877.0
2016-08-12 11:30:00,36.51,36.52,36.42,36.43,14368.0,27.7719,27.7795,27.7035,27.7111,14368.0
2016-08-12 12:00:00,36.42,36.48,36.41,36.44,28980.0,27.7035,27.7491,27.6959,27.7187,28980.0
2016-08-12 12:30:00,36.44,36.5,36.43,36.46,25962.0,27.7187,27.7643,27.7111,27.7339,25962.0
2016-08-12 13:00:00,36.46,36.49,36.43,36.48,26084.0,27.7339,27.7567,27.7111,27.7491,26084.0
2016-08-12 13:30:00,36.48,36.5,36.45,36.5,24359.0,27.7491,27.7643,27.7263,27.7643,24359.0
2016-08-12 14:00:00,36.5,36.56,36.48,36.51,14827.0,27.7643,27.81,27.7491,27.7719,14827.0
2016-08-12 14:30:00,36.51,36.57,36.48,36.5,11485.0,27.7719,27.8176,27.7491,27.7643,11485.0
2016-08-12 15:00:00,36.5,36.53,36.49,36.53,18144.0,27.7643,27.7871,27.7567,27.7871,18144.0
2016-08-12 15:30:00,36.53,36.63,36.53,36.6,54049.0,27.7871,27.8632,27.7871,27.8404,54049.0
2016-08-15 09:30:00,36.75,36.94,36.74,36.93,21796.0,27.9545,28.099,27.9469,28.0914,21796.0
2016-08-15 10:00:00,36.95,37.08,36.91,37.06,12280.0,28.1066,28.2055,28.0762,28.1903,12280.0
2016-08-15 10:30:00,37.07,37.17,37.05,37.16,12397.0,28.1979,28.274,28.1827,28.2664,12397.0
2016-08-15 11:00:00,37.17,37.21,37.07,37.16,43105.0,28.274,28.3044,28.1979,28.2664,43105.0
2016-08-15 11:30:00,37.17,37.19,37.12,37.14,12012.0,28.274,28.2892,28.2359,28.2512,12012.0
2016-08-15 12:00:00,37.14,37.21,37.14,37.19,13118.0,28.2512,28.3044,28.2512,28.2892,13118.0
2016-08-15 12:30:00,37.19,37.22,37.15,37.17,13567.0,28.2892,28.312,28.2588,28.274,13567.0
2016-08-15 13:00:00,37.18,37.19,37.13,37.17,12405.0,28.2816,28.2892,28.2435,28.274,12405.0
2016-08-15 13:30:00,37.18,37.22,37.17,37.19,9153.0,28.2816,28.312,28.274,28.2892,9153.0
2016-08-15 14:00:00,37.18,37.19,37.15,37.19,20638.0,28.2816,28.2892,28.2588,28.2892,20638.0
2016-08-15 14:30:00,37.2,37.25,37.18,37.2,15009.0,28.2968,28.3348,28.2816,28.2968,15009.0
2016-08-15 15:00:00,37.2,37.21,37.11,37.12,71345.0,28.2968,28.3044,28.2283,28.2359,71345.0
2016-08-15 15:30:00,37.12,37.14,37.05,37.05,107586.0,28.2359,28.2512,28.1827,28.1827,107586.0
2016-08-16 09:30:00,36.87,36.87,36.72,36.77,29506.0,28.0458,28.0458,27.9317,27.9697,29506.0
2016-08-16 10:00:00,36.8,36.94,36.77,36.83,34655.0,27.9925,28.099,27.9697,28.0153,34655.0
2016-08-16 10:30:00,36.83,36.84,36.63,36.66,43324.0,28.0153,28.023,27.8632,27.886,43324.0
2016-08-16 11:00:00,36.65,36.89,36.65,36.81,56081.0,27.8784,28.061,27.8784,28.0001,56081.0
2016-08-16 11:30:00,36.81,36.88,36.74,36.85,31802.0,28.0001,28.0534,27.9469,28.0306,31802.0
2016-08-16 12:00:00,36.85,36.89,36.8,36.84,34155.0,28.0306,28.061,27.9925,28.023,34155.0
2016-08-16 12:30:00,36.84,36.94,36.81,36.94,125102.0,28.023,28.099,28.0001,28.099,125102.0
2016-08-16 13:00:00,36.94,37.0,36.93,36.94,20282.0,28.099,28.1447,28.0914,28.099,20282.0
2016-08-16 13:30:00,36.92,36.97,36.87,36.93,18848.0,28.0838,28.1218,28.0458,28.0914,18848.0
2016-08-16 14:00:00,36.92,36.96,36.89,36.93,12050.0,28.0838,28.1142,28.061,28.0914,12050.0
2016-08-16 14:30:00,36.94,36.97,36.92,36.94,15061.0,28.099,28.1218,28.0838,28.099,15061.0
2016-08-16 15:00:00,36.94,36.97,36.9,36.96,61567.0,28.099,28.1218,28.0686,28.1142,61567.0
2016-08-16 15:30:00,36.95,37.02,36.89,36.94,104632.0,28.1066,28.1599,28.061,28.099,104632.0
2016-08-17 09:30:00,36.95,37.06,36.82,36.91,21368.0,28.1066,28.1903,28.0077,28.0762,21368.0
2016-08-17 10:00:00,36.91,36.99,36.82,36.87,48258.0,28.0762,28.1371,28.0077,28.0458,48258.0
2016-08-17 10:30:00,36.87,37.04,36.87,37.0,72761.0,28.0458,28.1751,28.0458,28.1447,72761.0
2016-08-17 11:00:00,36.99,37.09,36.91,36.92,20887.0,28.1371,28.2131,28.0762,28.0838,20887.0
2016-08-17 11:30:00,36.93,36.99,36.93,36.96,25349.0,28.0914,28.1371,28.0914,28.1142,25349.0
2016-08-17 12:00:00,36.97,37.01,36.94,37.0,21655.0,28.1218,28.1523,28.099,28.1447,21655.0
2016-08-17 12:30:00,37.0,37.16,36.99,37.13,23332.0,28.1447,28.2664,28.1371,28.2435,23332.0
2016-08-17 13:00:00,37.12,37.16,37.12,37.14,24336.0,28.2359,28.2664,28.2359,28.2512,24336.0
2016-08-17 13:30:00,37.13,37.18,37.11,37.14,46933.0,28.2435,28.2816,28.2283,28.2512,46933.0
2016-08-17 14:00:00,37.15,37.22,36.98,37.06,51251.0,28.2588,28.312,28.1294,28.1903,51251.0
2016-08-17 14:30:00,37.01,37.12,37.01,37.08,16380.0,28.1523,28.2359,28.1523,28.2055,16380.0
2016-08-17 15:00:00,37.08,37.09,36.95,37.04,48520.0,28.2055,28.2131,28.1066,28.1751,48520.0
2016-08-17 15:30:00,37.03,37.05,36.99,37.04,93857.0,28.1675,28.1827,28.1371,28.1751,93857.0
2016-08-18 09:30:00,37.07,37.16,36.86,37.11,11898.0,28.1979,28.2664,28.0382,28.2283,11898.0
2016-08-18 10:00:00,37.13,37.22,36.96,36.97,24383.0,28.2435,28.312,28.1142,28.1218,24383.0
2016-08-18 10:30:00,36.97,37.2,36.97,37.17,26264.0,28.1218,28.2968,28.1218,28.274,26264.0
2016-08-18 11:00:00,37.18,37.25,37.1,37.16,17854.0,28.2816,28.3348,28.2207,28.2664,17854.0
2016-08-18 11:30:00,37.17,37.19,37.08,37.1,12596.0,28.274,28.2892,28.2055,28.2207,12596.0
2016-08-18 12:00:00,37.09,37.09,36.98,37.0,43542.0,28.2131,28.2131,28.1294,28.1447,43542.0
2016-08-18 12:30:00,37.0,37.04,36.95,36.99,17230.0,28.1447,28.1751,28.1066,28.1371,17230.0
2016-08-18 13:00:00,37.01,37.07,36.99,37.06,8030.0,28.1523,28.1979,28.1371,28.1903,8030.0
2016-08-18 13:30:00,37.07,37.14,37.06,37.1,12102.0,28.1979,28.2512,28.1903,28.2207,12102.0
2016-08-18 14:00:00,37.09,37.1,37.05,37.05,12307.0,28.2131,28.2207,28.1827,28.1827,12307.0
2016-08-18 14:30:00,37.05,37.07,37.02,37.04,13192.0,28.1827,28.1979,28.1599,28.1751,13192.0
2016-08-18 15:00:00,37.04,37.13,37.04,37.08,22918.0,28.1751,28.2435,28.1751,28.2055,22918.0
2016-08-18 15:30:00,37.09,37.2,37.05,37.2,76381.0,28.2131,28.2968,28.1827,28.2968,76381.0
2016-08-19 09:30:00,37.2,37.25,37.11,37.17,82095.0,28.2968,28.3348,28.2283,28.274,82095.0
2016-08-19 10:00:00,37.2,37.34,37.2,37.31,15086.0,28.2968,28.4033,28.2968,28.3805,15086.0
2016-08-19 10:30:00,37.34,37.38,37.28,37.37,33788.0,28.4033,28.4337,28.3576,28.4261,33788.0
2016-08-19 11:00:00,37.37,37.5,37.34,37.49,40460.0,28.4261,28.525,28.4033,28.5174,40460.0
2016-08-19 11:30:00,37.49,37.52,37.39,37.42,29741.0,28.5174,28.5402,28.4413,28.4641,29741.0
2016-08-19 12:00:00,37.44,37.47,37.39,37.44,20080.0,28.4794,28.5022,28.4413,28.4794,20080.0
2016-08-19 12:30:00,37.43,37.45,37.33,37.36,26358.0,28.4717,28.487,28.3957,28.4185,26358.0
2016-08-19 13:00:00,37.35,37.39,37.34,37.38,13915.0,28.4109,28.4413,28.4033,28.4337,13915.0
2016-08-19 13:30:00,37.38,37.51,37.37,37.47,28436.0,28.4337,28.5326,28.4261,28.5022,28436.0
2016-08-19 14:00:00,37.46,37.47,37.44,37.46,12417.0,28.4946,28.5022,28.4794,28.4946,12417.0
2016-08-19 14:30:00,37.46,37.53,37.45,37.52,15654.0,28.4946,28.5478,28.487,28.5402,15654.0
2016-08-19 15:00:00,37.52,37.55,37.51,37.55,18091.0,28.5402,28.563,28.5326,28.563,18091.0
2016-08-19 15:30:00,37.56,37.56,37.45,37.48,67830.0,28.5706,28.5706,28.487,28.5098,67830.0
2016-08-22 09:30:00,37.29,37.55,37.22,37.25,22503.0,28.3653,28.563,28.312,28.3348,22503.0
2016-08-22 10:00:00,37.25,37.43,37.21,37.4,39920.0,28.3348,28.4717,28.3044,28.4489,39920.0
2016-08-22 10:30:00,37.4,37.52,37.4,37.5,30655.0,28.4489,28.5402,28.4489,28.525,30655.0
2016-08-22 11:00:00,37.5,37.62,37.36,37.41,40506.0,28.525,28.6163,28.4185,28.4565,40506.0
2016-08-22 11:30:00,37.41,37.48,37.39,37.45,25348.0,28.4565,28.5098,28.4413,28.487,25348.0
2016-08-22 12:00:00,37.44,37.5,37.36,37.48,39380.0,28.4794,28.525,28.4185,28.5098,39380.0
2016-08-22 12:30:00,37.47,37.5,37.45,37.47,15992.0,28.5022,28.525,28.487,28.5022,15992.0
2016-08-22 13:00:00,37.47,37.52,37.38,37.45,15351.0,28.5022,28.5402,28.4337,28.487,15351.0
2016-08-22 13:30:00,37.44,37.5,37.42,37.49,12320.0,28.4794,28.525,28.4641,28.5174,12320.0
2016-08-22 14:00:00,37.48,37.54,37.48,37.52,18276.0,28.5098,28.5554,28.5098,28.5402,18276.0
2016-08-22 14:30:00,37.52,37.57,37.52,37.53,10658.0,28.5402,28.5782,28.5402,28.5478,10658.0
2016-08-22 15:00:00,37.53,37.58,37.52,37.57,24518.0,28.5478,28.5858,28.5402,28.5782,24518.0
2016-08-22 15:30:00,37.56,37.57,37.51,37.54,43280.0,28.5706,28.5782,28.5326,28.5554,43280.0
2016-08-23 09:30:00,37.74,37.8,37.64,37.68,24842.0,28.7076,28.7532,28.6315,28.6619,24842.0
2016-08-23 10:00:00,37.69,37.79,37.68,37.76,16525.0,28.6695,28.7456,28.6619,28.7228,16525.0
2016-08-23 10:30:00,37.78,37.78,37.69,37.74,13733.0,28.738,28.738,28.6695,28.7076,13733.0
2016-08-23 11:00:00,37.76,37.76,37.62,37.65,19213.0,28.7228,28.7228,28.6163,28.6391,19213.0
2016-08-23 11:30:00,37.66,37.73,37.64,37.69,17111.0,28.6467,28.6999,28.6315,28.6695,17111.0
2016-08-23 12:00:00,37.68,37.69,37.59,37.65,13705.0,28.6619,28.6695,28.5935,28.6391,13705.0
2016-08-23 12:30:00,37.65,37.68,37.61,37.62,12786.0,28.6391,28.6619,28.6087,28.6163,12786.0
2016-08-23 13:00:00,37.62,37.68,37.62,37.63,10684.0,28.6163,28.6619,28.6163,28.6239,10684.0
2016-08-23 13:30:00,37.63,37.68,37.63,37.65,5696.0,28.6239,28.6619,28.6239,28.6391,5696.0
2016-08-23 14:00:00,37.64,37.67,37.61,37.67,8779.0,28.6315,28.6543,28.6087,28.6543,8779.0
2016-08-23 14:30:00,37.66,37.67,37.59,37.61,10900.0,28.6467,28.6543,28.5935,28.6087,10900.0
2016-08-23 15:00:00,37.61,37.62,37.58,37.61,14396.0,28.6087,28.6163,28.5858,28.6087,14396.0
2016-08-23 15:30:00,37.61,37.65,37.52,37.53,135142.0,28.6087,28.6391,28.5402,28.5478,135142.0
2016-08-24 09:30:00,37.59,37.83,37.59,37.71,6343.0,28.5935,28.776,28.5935,28.6847,6343.0
2016-08-24 10:00:00,37.73,37.74,37.68,37.7,10809.0,28.6999,28.7076,28.6619,28.6771,10809.0
2016-08-24 10:30:00,37.69,37.73,37.6,37.68,17968.0,28.6695,28.6999,28.6011,28.6619,17968.0
2016-08-24 11:00:00,37.68,37.78,37.68,37.76,31400.0,28.6619,28.738,28.6619,28.7228,31400.0
2016-08-24 11:30:00,37.75,37.76,37.6,37.61,24904.0,28.7152,28.7228,28.6011,28.6087,24904.0
2016-08-24 12:00:00,37.61,37.68,37.61,37.63,10764.0,28.6087,28.6619,28.6087,28.6239,10764.0
2016-08-24 12:30:00,37.63,37.72,37.63,37.7,7025.0,28.6239,28.6923,28.6239,28.6771,7025.0
2016-08-24 13:00:00,37.69,37.69,37.62,37.64,12032.0,28.6695,28.6695,28.6163,28.6315,12032.0
2016-08-24 13:30:00,37.63,37.63,37.59,37.59,25699.0,28.6239,28.6239,28.5935,28.5935,25699.0
2016-08-24 14:00:00,37.59,37.6,37.49,37.55,24743.0,28.5935,28.6011,28.5174,28.563,24743.0
2016-08-24 14:30:00,37.54,37.65,37.53,37.64,31223.0,28.5554,28.6391,28.5478,28.6315,31223.0
2016-08-24 15:00:00,37.64,37.64,37.59,37.63,35498.0,28.6315,28.6315,28.5935,28.6239,35498.0
2016-08-24 15:30:00,37.62,37.69,37.56,37.67,68114.0,28.6163,28.6695,28.5706,28.6543,68114.0
2016-08-25 09:30:00,37.6,37.88,37.51,37.84,12499.0,28.6011,28.814,28.5326,28.7836,12499.0
2016-08-25 10:00:00,37.84,37.89,37.81,37.81,13362.0,28.7836,28.8217,28.7608,28.7608,13362.0
2016-08-25 10:30:00,37.78,37.8,37.67,37.76,22789.0,28.738,28.7532,28.6543,28.7228,22789.0
2016-08-25 11:00:00,37.77,37.89,37.77,37.81,13677.0,28.7304,28.8217,28.7304,28.7608,13677.0
2016-08-25 11:30:00,37.82,37.87,37.75,37.85,17340.0,28.7684,28.8064,28.7152,28.7912,17340.0
2016-08-25 12:00:00,37.84,37.85,37.61,37.66,160322.0,28.7836,28.7912,28.6087,28.6467,160322.0
2016-08-25 12:30:00,37.66,37.8,37.58,37.8,143035.0,28.6467,28.7532,28.5858,28.7532,143035.0
2016-08-25 13:00:00,37.79,37.87,37.79,37.87,17657.0,28.7456,28.8064,28.7456,28.8064,17657.0
2016-08-25 13:30:00,37.87,37.88,37.78,37.83,17454.0,28.8064,28.814,28.738,28.776,17454.0
2016-08-25 14:00:00,37.83,37.88,37.76,37.87,44011.0,28.776,28.814,28.7228,28.8064,44011.0
2016-08-25 14:30:00,37.88,37.93,37.8,37.81,22543.0,28.814,28.8521,28.7532,28.7608,22543.0
2016-08-25 15:00:00,37.82,37.93,37.82,37.91,58263.0,28.7684,28.8521,28.7684,28.8369,58263.0
2016-08-25 15:30:00,37.91,37.93,37.84,37.93,78561.0,28.8369,28.8521,28.7836,28.8521,78561.0
2016-08-26 09:30:00,37.94,38.21,37.84,38.13,120084.0,28.8597,29.0651,28.7836,29.0042,120084.0
2016-08-26 10:00:00,38.11,38.42,38.02,38.07,58852.0,28.989,29.2248,28.9205,28.9586,58852.0
2016-08-26 10:30:00,38.13,38.22,38.08,38.15,25845.0,29.0042,29.0727,28.9662,29.0194,25845.0
2016-08-26 11:00:00,38.16,38.32,38.12,38.29,25311.0,29.027,29.1487,28.9966,29.1259,25311.0
2016-08-26 11:30:00,38.28,38.31,38.04,38.06,30025.0,29.1183,29.1411,28.9358,28.951,30025.0
2016-08-26 12:00:00,38.06,38.11,37.98,38.05,25355.0,28.951,28.989,28.8901,28.9434,25355.0
2016-08-26 12:30:00,38.05,38.09,38.04,38.06,13364.0,28.9434,28.9738,28.9358,28.951,13364.0
2016-08-26 13:00:00,38.06,38.12,38.06,38.07,13438.0,28.951,28.9966,28.951,28.9586,13438.0
2016-08-26 13:30:00,38.08,38.1,38.01,38.03,29564.0,28.9662,28.9814,28.9129,28.9281,29564.0
2016-08-26 14:00:00,38.03,38.03,37.89,37.96,32537.0,28.9281,28.9281,28.8217,28.8749,32537.0
2016-08-26 14:30:00,37.96,37.99,37.92,37.98,25725.0,28.8749,28.8977,28.8445,28.8901,25725.0
2016-08-26 15:00:00,37.99,38.19,37.98,38.18,41972.0,28.8977,29.0499,28.8901,29.0422,41972.0
2016-08-26 15:30:00,38.19,38.31,38.18,38.25,110240.0,29.0499,29.1411,29.0422,29.0955,110240.0
2016-08-29 09:30:00,38.3,38.54,38.25,38.51,18654.0,29.1335,29.3161,29.0955,29.2933,18654.0
2016-08-29 10:00:00,38.5,38.59,38.44,38.55,33413.0,29.2857,29.3541,29.24,29.3237,33413.0
2016-08-29 10:30:00,38.55,38.56,38.39,38.46,30552.0,29.3237,29.3313,29.202,29.2552,30552.0
2016-08-29 11:00:00,38.48,38.58,38.46,38.55,26732.0,29.2704,29.3465,29.2552,29.3237,26732.0
2016-08-29 11:30:00,38.55,38.55,38.47,38.53,48631.0,29.3237,29.3237,29.2628,29.3085,48631.0
2016-08-29 12:00:00,38.52,38.52,38.44,38.48,24402.0,29.3009,29.3009,29.24,29.2704,24402.0
2016-08-29 12:30:00,38.47,38.5,38.42,38.47,22504.0,29.2628,29.2857,29.2248,29.2628,22504.0
2016-08-29 13:00:00,38.48,38.5,38.45,38.47,14278.0,29.2704,29.2857,29.2476,29.2628,14278.0
2016-08-29 13:30:00,38.47,38.51,38.45,38.49,13264.0,29.2628,29.2933,29.2476,29.2781,13264.0
2016-08-29 14:00:00,38.48,38.48,38.42,38.43,33974.0,29.2704,29.2704,29.2248,29.2324,33974.0
2016-08-29 14:30:00,38.43,38.43,38.34,38.39,21823.0,29.2324,29.2324,29.164,29.202,21823.0
2016-08-29 15:00:00,38.39,38.41,38.32,38.36,37110.0,29.202,29.2172,29.1487,29.1792,37110.0
2016-08-29 15:30:00,38.36,38.51,38.35,38.48,90244.0,29.1792,29.2933,29.1716,29.2704,90244.0
2016-08-30 09:30:00,38.59,38.87,38.53,38.84,37964.0,29.3541,29.5671,29.3085,29.5443,37964.0
2016-08-30 10:00:00,38.83,38.92,38.64,38.72,42385.0,29.5367,29.6051,29.3922,29.453,42385.0
2016-08-30 10:30:00,38.71,38.73,38.54,38.61,49283.0,29.4454,29.4606,29.3161,29.3693,49283.0
2016-08-30 11:00:00,38.6,38.75,38.55,38.72,34682.0,29.3617,29.4758,29.3237,29.453,34682.0
2016-08-30 11:30:00,38.72,38.73,38.66,38.69,17105.0,29.453,29.4606,29.4074,29.4302,17105.0
2016-08-30 12:00:00,38.7,38.72,38.64,38.65,58700.0,29.4378,29.453,29.3922,29.3998,58700.0
2016-08-30 12:30:00,38.64,38.71,38.64,38.69,21454.0,29.3922,29.4454,29.3922,29.4302,21454.0
2016-08-30 13:00:00,38.69,38.7,38.64,38.66,14855.0,29.4302,29.4378,29.3922,29.4074,14855.0
2016-08-30 13:30:00,38.65,38.66,38.51,38.53,34368.0,29.3998,29.4074,29.2933,29.3085,34368.0
2016-08-30 14:00:00,38.53,38.53,38.42,38.5,20880.0,29.3085,29.3085,29.2248,29.2857,20880.0
2016-08-30 14:30:00,38.51,38.58,38.44,38.57,18562.0,29.2933,29.3465,29.24,29.3389,18562.0
2016-08-30 15:00:00,38.57,38.67,38.54,38.66,32106.0,29.3389,29.415,29.3161,29.4074,32106.0
2016-08-30 15:30:00,38.66,38.71,38.61,38.68,100663.0,29.4074,29.4454,29.3693,29.4226,100663.0
2016-08-31 09:30:00,38.79,38.91,38.57,38.62,33855.0,29.5063,29.5975,29.3389,29.3769,33855.0
2016-08-31 10:00:00,38.63,38.67,38.48,38.55,42050.0,29.3845,29.415,29.2704,29.3237,42050.0
2016-08-31 10:30:00,38.56,38.56,38.38,38.41,32470.0,29.3313,29.3313,29.1944,29.2172,32470.0
2016-08-31 11:00:00,38.4,38.42,38.21,38.34,20152.0,29.2096,29.2248,29.0651,29.164,20152.0
2016-08-31 11:30:00,38.35,38.36,38.24,38.24,11483.0,29.1716,29.1792,29.0879,29.0879,11483.0
2016-08-31 12:00:00,38.22,38.27,38.2,38.27,11545.0,29.0727,29.1107,29.0575,29.1107,11545.0
2016-08-31 12:30:00,38.26,38.37,38.2,38.36,13400.0,29.1031,29.1868,29.0575,29.1792,13400.0
2016-08-31 13:00:00,38.36,38.38,38.3,38.38,14242.0,29.1792,29.1944,29.1335,29.1944,14242.0
2016-08-31 13:30:00,38.41,38.49,38.39,38.46,11968.0,29.2172,29.2781,29.202,29.2552,11968.0
2016-08-31 14:00:00,38.47,38.61,38.46,38.59,15855.0,29.2628,29.3693,29.2552,29.3541,15855.0
2016-08-31 14:30:00,38.58,38.58,38.48,38.51,15311.0,29.3465,29.3465,29.2704,29.2933,15311.0
2016-08-31 15:00:00,38.5,38.67,38.49,38.67,19918.0,29.2857,29.415,29.2781,29.415,19918.0
2016-08-31 15:30:00,38.67,38.71,38.62,38.62,74143.0,29.415,29.4454,29.3769,29.3769,74143.0
2016-09-01 09:30:00,38.78,38.89,38.47,38.51,27667.0,29.4986,29.5823,29.2628,29.2933,27667.0
2016-09-01 10:00:00,38.5,38.5,38.28,38.28,16381.0,29.2857,29.2857,29.1183,29.1183,16381.0
2016-09-01 10:30:00,38.26,38.26,38.01,38.06,25156.0,29.1031,29.1031,28.9129,28.951,25156.0
2016-09-01 11:00:00,38.06,38.18,37.99,38.18,20858.0,28.951,29.0422,28.8977,29.0422,20858.0
2016-09-01 11:30:00,38.18,38.2,38.06,38.15,47473.0,29.0422,29.0575,28.951,29.0194,47473.0
2016-09-01 12:00:00,38.15,38.41,38.09,38.37,30374.0,29.0194,29.2172,28.9738,29.1868,30374.0
2016-09-01 12:30:00,38.4,38.45,38.3,38.32,13363.0,29.2096,29.2476,29.1335,29.1487,13363.0
2016-09-01 13:00:00,38.32,38.32,38.27,38.29,10273.0,29.1487,29.1487,29.1107,29.1259,10273.0
2016-09-01 13:30:00,38.3,38.32,38.26,38.27,26795.0,29.1335,29.1487,29.1031,29.1107,26795.0
2016-09-01 14:00:00,38.27,38.32,38.08,38.32,50834.0,29.1107,29.1487,28.9662,29.1487,50834.0
2016-09-01 14:30:00,38.34,38.36,38.28,38.3,19368.0,29.164,29.1792,29.1183,29.1335,19368.0
2016-09-01 15:00:00,38.31,38.36,38.25,38.33,25423.0,29.1411,29.1792,29.0955,29.1563,25423.0
2016-09-01 15:30:00,38.32,38.48,38.32,38.47,85161.0,29.1487,29.2704,29.1487,29.2628,85161.0
2016-09-02 09:30:00,38.69,38.73,38.36,38.68,14541.0,29.4302,29.4606,29.1792,29.4226,14541.0
2016-09-02 10:00:00,38.74,38.86,38.65,38.68,31327.0,29.4682,29.5595,29.3998,29.4226,31327.0
2016-09-02 10:30:00,38.71,38.79,38.68,38.72,23162.0,29.4454,29.5063,29.4226,29.453,23162.0
2016-09-02 11:00:00,38.74,38.91,38.7,38.83,178017.0,29.4682,29.5975,29.4378,29.5367,178017.0
2016-09-02 11:30:00,38.82,38.83,38.74,38.78,33452.0,29.5291,29.5367,29.4682,29.4986,33452.0
2016-09-02 12:00:00,38.79,38.83,38.66,38.68,47250.0,29.5063,29.5367,29.4074,29.4226,47250.0
2016-09-02 12:30:00,38.7,38.76,38.66,38.74,38343.0,29.4378,29.4834,29.4074,29.4682,38343.0
2016-09-02 13:00:00,38.73,38.73,38.66,38.72,28429.0,29.4606,29.4606,29.4074,29.453,28429.0
2016-09-02 13:30:00,38.71,38.72,38.62,38.64,14376.0,29.4454,29.453,29.3769,29.3922,14376.0
2016-09-02 14:00:00,38.66,38.73,38.6,38.72,66016.0,29.4074,29.4606,29.3617,29.453,66016.0
2016-09-02 14:30:00,38.72,38.75,38.7,38.74,20531.0,29.453,29.4758,29.4378,29.4682,20531.0
2016-09-02 15:00:00,38.75,38.81,38.73,38.81,17511.0,29.4758,29.5215,29.4606,29.5215,17511.0
2016-09-02 15:30:00,38.8,38.87,38.74,38.87,60250.0,29.5139,29.5671,29.4682,29.5671,60250.0
2016-09-06 09:30:00,38.82,38.95,38.62,38.68,25808.0,29.5291,29.628,29.3769,29.4226,25808.0
2016-09-06 10:00:00,38.66,38.66,38.0,38.1,40730.0,29.4074,29.4074,28.9053,28.9814,40730.0
2016-09-06 10:30:00,38.1,38.13,37.87,37.95,21579.0,28.9814,29.0042,28.8064,28.8673,21579.0
2016-09-06 11:00:00,37.97,38.2,37.9,38.17,47378.0,28.8825,29.0575,28.8293,29.0346,47378.0
2016-09-06 11:30:00,38.19,38.22,38.05,38.1,24427.0,29.0499,29.0727,28.9434,28.9814,24427.0
2016-09-06 12:00:00,38.12,38.23,38.11,38.18,15891.0,28.9966,29.0803,28.989,29.0422,15891.0
2016-09-06 12:30:00,38.18,38.28,38.17,38.23,17225.0,29.0422,29.1183,29.0346,29.0803,17225.0
2016-09-06 13:00:00,38.24,38.24,38.13,38.17,20624.0,29.0879,29.0879,29.0042,29.0346,20624.0
2016-09-06 13:30:00,38.16,38.22,38.14,38.22,12669.0,29.027,29.0727,29.0118,29.0727,12669.0
2016-09-06 14:00:00,38.2,38.22,38.16,38.16,15202.0,29.0575,29.0727,29.027,29.027,15202.0
2016-09-06 14:30:00,38.17,38.24,38.17,38.22,13693.0,29.0346,29.0879,29.0346,29.0727,13693.0
2016-09-06 15:00:00,38.23,38.26,38.15,38.17,26881.0,29.0803,29.1031,29.0194,29.0346,26881.0
2016-09-06 15:30:00,38.17,38.19,38.12,38.18,74616.0,29.0346,29.0499,28.9966,29.0422,74616.0
2016-09-07 09:30:00,38.97,38.97,38.03,38.23,22400.0,29.6432,29.6432,28.9281,29.0803,22400.0
2016-09-07 10:00:00,38.26,38.5,38.22,38.47,27956.0,29.1031,29.2857,29.0727,29.2628,27956.0
2016-09-07 10:30:00,38.47,38.49,38.25,38.38,23911.0,29.2628,29.2781,29.0955,29.1944,23911.0
2016-09-07 11:00:00,38.37,38.44,38.32,38.34,24279.0,29.1868,29.24,29.1487,29.164,24279.0
2016-09-07 11:30:00,38.35,38.43,38.29,38.37,19870.0,29.1716,29.2324,29.1259,29.1868,19870.0
2016-09-07 12:00:00,38.37,38.58,38.33,38.4,32203.0,29.1868,29.3465,29.1563,29.2096,32203.0
2016-09-07 12:30:00,38.41,38.44,38.36,38.42,22807.0,29.2172,29.24,29.1792,29.2248,22807.0
2016-09-07 13:00:00,38.43,38.49,38.41,38.48,16482.0,29.2324,29.2781,29.2172,29.2704,16482.0
2016-09-07 13:30:00,38.48,38.5,38.4,38.41,20094.0,29.2704,29.2857,29.2096,29.2172,20094.0
2016-09-07 14:00:00,38.41,38.47,38.41,38.42,19505.0,29.2172,29.2628,29.2172,29.2248,19505.0
2016-09-07 14:30:00,38.42,38.46,38.39,38.45,19782.0,29.2248,29.2552,29.202,29.2476,19782.0
2016-09-07 15:00:00,38.45,38.56,38.45,38.54,25840.0,29.2476,29.3313,29.2476,29.3161,25840.0
2016-09-07 15:30:00,38.54,38.63,38.51,38.58,125430.0,29.3161,29.3845,29.2933,29.3465,125430.0
2016-09-08 09:30:00,38.65,38.86,38.41,38.55,23850.0,29.3998,29.5595,29.2172,29.3237,23850.0
2016-09-08 10:00:00,38.53,38.54,38.38,38.39,19298.0,29.3085,29.3161,29.1944,29.202,19298.0
2016-09-08 10:30:00,38.39,38.54,38.38,38.49,20622.0,29.202,29.3161,29.1944,29.2781,20622.0
2016-09-08 11:00:00,38.5,38.61,38.47,38.56,47894.0,29.2857,29.3693,29.2628,29.3313,47894.0
2016-09-08 11:30:00,38.57,38.59,38.45,38.51,52613.0,29.3389,29.3541,29.2476,29.2933,52613.0
2016-09-08 12:00:00,38.5,38.51,38.44,38.46,36401.0,29.2857,29.2933,29.24,29.2552,36401.0
2016-09-08 12:30:00,38.46,38.47,38.39,38.44,29892.0,29.2552,29.2628,29.202,29.24,29892.0
2016-09-08 13:00:00,38.43,38.44,38.38,38.4,21721.0,29.2324,29.24,29.1944,29.2096,21721.0
2016-09-08 13:30:00,38.41,38.41,38.26,38.34,36812.0,29.2172,29.2172,29.1031,29.164,36812.0
2016-09-08 14:00:00,38.34,38.37,38.27,38.28,46654.0,29.164,29.1868,29.1107,29.1183,46654.0
2016-09-08 14:30:00,38.28,38.32,38.27,38.32,47792.0,29.1183,29.1487,29.1107,29.1487,47792.0
2016-09-08 15:00:00,38.32,38.36,38.28,38.28,47289.0,29.1487,29.1792,29.1183,29.1183,47289.0
2016-09-08 15:30:00,38.29,38.47,38.29,38.45,150131.0,29.1259,29.2628,29.1259,29.2476,150131.0
2016-09-09 09:30:00,38.36,38.74,38.36,38.73,68758.0,29.1792,29.4682,29.1792,29.4606,68758.0
2016-09-09 10:00:00,38.71,38.82,38.54,38.81,33392.0,29.4454,29.5291,29.3161,29.5215,33392.0
2016-09-09 10:30:00,38.76,38.77,38.59,38.77,15301.0,29.4834,29.491,29.3541,29.491,15301.0
2016-09-09 11:00:00,38.76,38.76,38.61,38.62,22795.0,29.4834,29.4834,29.3693,29.3769,22795.0
2016-09-09 11:30:00,38.62,38.69,38.54,38.6,27900.0,29.3769,29.4302,29.3161,29.3617,27900.0
2016-09-09 12:00:00,38.59,38.77,38.59,38.76,21606.0,29.3541,29.491,29.3541,29.4834,21606.0
2016-09-09 12:30:00,38.74,38.74,38.56,38.62,20256.0,29.4682,29.4682,29.3313,29.3769,20256.0
2016-09-09 13:00:00,38.62,38.62,38.49,38.57,24929.0,29.3769,29.3769,29.2781,29.3389,24929.0
2016-09-09 13:30:00,38.56,38.58,38.42,38.51,34886.0,29.3313,29.3465,29.2248,29.2933,34886.0
2016-09-09 14:00:00,38.52,38.52,38.42,38.48,36468.0,29.3009,29.3009,29.2248,29.2704,36468.0
2016-09-09 14:30:00,38.48,38.54,38.37,38.47,41193.0,29.2704,29.3161,29.1868,29.2628,41193.0
2016-09-09 15:00:00,38.49,38.56,38.39,38.51,49956.0,29.2781,29.3313,29.202,29.2933,49956.0
2016-09-09 15:30:00,38.51,38.51,38.22,38.22,125911.0,29.2933,29.2933,29.0727,29.0727,125911.0
2016-09-12 09:30:00,37.99,38.1,37.55,37.65,22043.0,28.8977,28.9814,28.563,28.6391,22043.0
2016-09-12 10:00:00,37.69,37.97,37.64,37.91,31652.0,28.6695,28.8825,28.6315,28.8369,31652.0
2016-09-12 10:30:00,37.92,37.95,37.73,37.88,31840.0,28.8445,28.8673,28.6999,28.814,31840.0
2016-09-12 11:00:00,37.89,38.01,37.87,37.96,23907.0,28.8217,28.9129,28.8064,28.8749,23907.0
2016-09-12 11:30:00,37.96,38.07,37.9,38.0,21736.0,28.8749,28.9586,28.8293,28.9053,21736.0
2016-09-12 12:00:00,38.01,38.09,37.98,38.08,22336.0,28.9129,28.9738,28.8901,28.9662,22336.0
2016-09-12 12:30:00,38.09,38.19,38.07,38.16,19023.0,28.9738,29.0499,28.9586,29.027,19023.0
2016-09-12 13:00:00,38.18,38.18,37.83,37.83,39879.0,29.0422,29.0422,28.776,28.776,39879.0
2016-09-12 13:30:00,37.84,37.97,37.8,37.97,36244.0,28.7836,28.8825,28.7532,28.8825,36244.0
2016-09-12 14:00:00,37.98,38.18,37.95,38.08,36825.0,28.8901,29.0422,28.8673,28.9662,36825.0
2016-09-12 14:30:00,38.09,38.21,38.09,38.1,32947.0,28.9738,29.0651,28.9738,28.9814,32947.0
2016-09-12 15:00:00,38.11,38.15,38.08,38.14,78874.0,28.989,29.0194,28.9662,29.0118,78874.0
2016-09-12 15:30:00,38.13,38.29,38.12,38.26,170104.0,29.0042,29.1259,28.9966,29.1031,170104.0
2016-09-13 09:30:00,37.65,37.92,37.51,37.54,23753.0,28.6391,28.8445,28.5326,28.5554,23753.0
2016-09-13 10:00:00,37.56,37.61,37.39,37.48,35573.0,28.5706,28.6087,28.4413,28.5098,35573.0
2016-09-13 10:30:00,37.46,37.51,37.37,37.46,47051.0,28.4946,28.5326,28.4261,28.4946,47051.0
2016-09-13 11:00:00,37.47,37.49,37.29,37.3,19368.0,28.5022,28.5174,28.3653,28.3729,19368.0
2016-09-13 11:30:00,37.3,37.37,37.22,37.27,35920.0,28.3729,28.4261,28.312,28.35,35920.0
2016-09-13 12:00:00,37.27,37.46,37.26,37.35,33109.0,28.35,28.4946,28.3424,28.4109,33109.0
2016-09-13 12:30:00,37.35,37.43,37.35,37.43,19012.0,28.4109,28.4717,28.4109,28.4717,19012.0
2016-09-13 13:00:00,37.42,37.79,37.42,37.78,29435.0,28.4641,28.7456,28.4641,28.738,29435.0
2016-09-13 13:30:00,37.81,37.87,37.66,37.67,20374.0,28.7608,28.8064,28.6467,28.6543,20374.0
2016-09-13 14:00:00,37.7,37.76,37.65,37.68,24944.0,28.6771,28.7228,28.6391,28.6619,24944.0
2016-09-13 14:30:00,37.68,37.83,37.63,37.71,22368.0,28.6619,28.776,28.6239,28.6847,22368.0
2016-09-13 15:00:00,37.71,37.86,37.67,37.86,33948.0,28.6847,28.7988,28.6543,28.7988,33948.0
2016-09-13 15:30:00,37.86,37.95,37.72,37.78,124998.0,28.7988,28.8673,28.6923,28.738,124998.0
2016-09-14 09:30:00,37.7,37.93,37.62,37.79,33706.0,28.6771,28.8521,28.6163,28.7456,33706.0
2016-09-14 10:00:00,37.79,37.95,37.71,37.89,33569.0,28.7456,28.8673,28.6847,28.8217,33569.0
2016-09-14 10:30:00,37.94,37.99,37.58,37.61,28836.0,28.8597,28.8977,28.5858,28.6087,28836.0
2016-09-14 11:00:00,37.63,37.7,37.51,37.65,31422.0,28.6239,28.6771,28.5326,28.6391,31422.0
2016-09-14 11:30:00,37.65,37.83,37.6,37.79,21176.0,28.6391,28.776,28.6011,28.7456,21176.0
2016-09-14 12:00:00,37.79,37.89,37.76,37.86,18650.0,28.7456,28.8217,28.7228,28.7988,18650.0
2016-09-14 12:30:00,37.84,37.84,37.64,37.66,7948.0,28.7836,28.7836,28.6315,28.6467,7948.0
2016-09-14 13:00:00,37.65,37.72,37.62,37.7,11785.0,28.6391,28.6923,28.6163,28.6771,11785.0
2016-09-14 13:30:00,37.7,37.71,37.51,37.55,13886.0,28.6771,28.6847,28.5326,28.563,13886.0
2016-09-14 14:00:00,37.55,37.62,37.48,37.6,18453.0,28.563,28.6163,28.5098,28.6011,18453.0
2016-09-14 14:30:00,37.6,37.67,37.57,37.59,16618.0,28.6011,28.6543,28.5782,28.5935,16618.0
2016-09-14 15:00:00,37.6,37.62,37.38,37.4,23653.0,28.6011,28.6163,28.4337,28.4489,23653.0
2016-09-14 15:30:00,37.4,37.45,37.31,37.37,68314.0,28.4489,28.487,28.3805,28.4261,68314.0
2016-09-15 09:30:00,37.38,37.69,37.33,37.69,25743.0,28.4337,28.6695,28.3957,28.6695,25743.0
2016-09-15 10:00:00,37.69,38.02,37.64,37.93,71495.0,28.6695,28.9205,28.6315,28.8521,71495.0
2016-09-15 10:30:00,37.92,37.92,37.71,37.89,26180.0,28.8445,28.8445,28.6847,28.8217,26180.0
2016-09-15 11:00:00,37.9,38.04,37.84,38.01,30104.0,28.8293,28.9358,28.7836,28.9129,30104.0
2016-09-15 11:30:00,38.03,38.08,37.91,37.91,29167.0,28.9281,28.9662,28.8369,28.8369,29167.0
2016-09-15 12:00:00,37.9,37.93,37.85,37.86,12779.0,28.8293,28.8521,28.7912,28.7988,12779.0
2016-09-15 12:30:00,37.87,37.91,37.81,37.89,11140.0,28.8064,28.8369,28.7608,28.8217,11140.0
2016-09-15 13:00:00,37.9,37.94,37.85,37.87,14962.0,28.8293,28.8597,28.7912,28.8064,14962.0
2016-09-15 13:30:00,37.88,37.96,37.88,37.96,16728.0,28.814,28.8749,28.814,28.8749,16728.0
2016-09-15 14:00:00,37.95,38.01,37.93,37.99,15379.0,28.8673,28.9129,28.8521,28.8977,15379.0
2016-09-15 14:30:00,38.0,38.0,37.94,37.99,17353.0,28.9053,28.9053,28.8597,28.8977,17353.0
2016-09-15 15:00:00,38.0,38.0,37.89,37.96,27456.0,28.9053,28.9053,28.8217,28.8749,27456.0
2016-09-15 15:30:00,37.96,38.01,37.92,38.01,72676.0,28.8749,28.9129,28.8445,28.9129,72676.0
2016-09-16 09:30:00,37.61,37.87,37.09,37.57,272119.0,28.6087,28.8064,28.2131,28.5782,272119.0
2016-09-16 10:00:00,37.57,37.58,37.29,37.31,49146.0,28.5782,28.5858,28.3653,28.3805,49146.0
2016-09-16 10:30:00,37.31,37.47,37.2,37.36,69201.0,28.3805,28.5022,28.2968,28.4185,69201.0
2016-09-16 11:00:00,37.36,37.54,37.34,37.43,45504.0,28.4185,28.5554,28.4033,28.4717,45504.0
2016-09-16 11:30:00,37.43,37.63,37.43,37.59,52138.0,28.4717,28.6239,28.4717,28.5935,52138.0
2016-09-16 12:00:00,37.61,37.7,37.6,37.66,32536.0,28.6087,28.6771,28.6011,28.6467,32536.0
2016-09-16 12:30:00,37.66,37.69,37.6,37.64,21022.0,28.6467,28.6695,28.6011,28.6315,21022.0
2016-09-16 13:00:00,37.64,37.72,37.63,37.63,16719.0,28.6315,28.6923,28.6239,28.6239,16719.0
2016-09-16 13:30:00,37.63,37.65,37.56,37.64,27185.0,28.6239,28.6391,28.5706,28.6315,27185.0
2016-09-16 14:00:00,37.63,37.76,37.58,37.76,25511.0,28.6239,28.7228,28.5858,28.7228,25511.0
2016-09-16 14:30:00,37.76,37.78,37.7,37.72,32056.0,28.7228,28.738,28.6771,28.6923,32056.0
2016-09-16 15:00:00,37.72,37.76,37.64,37.69,46845.0,28.6923,28.7228,28.6315,28.6695,46845.0
2016-09-16 15:30:00,37.69,37.75,37.6,37.61,112938.0,28.6695,28.7152,28.6011,28.6087,112938.0
2016-09-19 09:30:00,37.81,38.16,37.67,38.08,24700.0,28.7608,29.027,28.6543,28.9662,24700.0
2016-09-19 10:00:00,38.08,38.21,38.0,38.07,21818.0,28.9662,29.0651,28.9053,28.9586,21818.0
2016-09-19 10:30:00,38.08,38.1,38.01,38.07,19106.0,28.9662,28.9814,28.9129,28.9586,19106.0
2016-09-19 11:00:00,38.07,38.13,38.01,38.04,17024.0,28.9586,29.0042,28.9129,28.9358,17024.0
2016-09-19 11:30:00,38.05,38.17,38.03,38.16,12225.0,28.9434,29.0346,28.9281,29.027,12225.0
2016-09-19 12:00:00,38.15,38.17,37.97,38.03,14646.0,29.0194,29.0346,28.8825,28.9281,14646.0
2016-09-19 12:30:00,38.02,38.03,37.83,37.85,14522.0,28.9205,28.9281,28.776,28.7912,14522.0
2016-09-19 13:00:00,37.83,37.85,37.69,37.71,23154.0,28.776,28.7912,28.6695,28.6847,23154.0
2016-09-19 13:30:00,37.71,37.73,37.58,37.73,18089.0,28.6847,28.6999,28.5858,28.6999,18089.0
2016-09-19 14:00:00,37.71,37.8,37.71,37.78,13444.0,28.6847,28.7532,28.6847,28.738,13444.0
2016-09-19 14:30:00,37.8,37.91,37.8,37.88,12900.0,28.7532,28.8369,28.7532,28.814,12900.0
2016-09-19 15:00:00,37.87,37.9,37.72,37.72,24920.0,28.8064,28.8293,28.6923,28.6923,24920.0
2016-09-19 15:30:00,37.72,37.83,37.64,37.82,61824.0,28.6923,28.776,28.6315,28.7684,61824.0
2016-09-20 09:30:00,38.1,38.14,37.96,37.97,12244.0,28.9814,29.0118,28.8749,28.8825,12244.0
2016-09-20 10:00:00,37.99,38.04,37.89,37.9,9568.0,28.8977,28.9358,28.8217,28.8293,9568.0
2016-09-20 10:30:00,37.89,37.9,37.78,37.82,11002.0,28.8217,28.8293,28.738,28.7684,11002.0
2016-09-20 11:00:00,37.82,37.96,37.8,37.87,17905.0,28.7684,28.8749,28.7532,28.8064,17905.0
2016-09-20 11:30:00,37.9,38.01,37.9,37.92,13788.0,28.8293,28.9129,28.8293,28.8445,13788.0
2016-09-20 12:00:00,37.92,38.01,37.9,38.01,5578.0,28.8445,28.9129,28.8293,28.9129,5578.0
2016-09-20 12:30:00,38.01,38.02,37.83,37.86,19734.0,28.9129,28.9205,28.776,28.7988,19734.0
2016-09-20 13:00:00,37.87,37.93,37.84,37.89,5917.0,28.8064,28.8521,28.7836,28.8217,5917.0
2016-09-20 13:30:00,37.89,37.94,37.87,37.9,37192.0,28.8217,28.8597,28.8064,28.8293,37192.0
2016-09-20 14:00:00,37.91,37.99,37.88,37.91,16243.0,28.8369,28.8977,28.814,28.8369,16243.0
2016-09-20 14:30:00,37.91,37.97,37.9,37.96,14235.0,28.8369,28.8825,28.8293,28.8749,14235.0
2016-09-20 15:00:00,37.95,37.97,37.86,37.88,30356.0,28.8673,28.8825,28.7988,28.814,30356.0
2016-09-20 15:30:00,37.87,37.9,37.76,37.77,52597.0,28.8064,28.8293,28.7228,28.7304,52597.0
2016-09-21 09:30:00,38.0,38.16,37.88,38.12,54252.0,28.9053,29.027,28.814,28.9966,54252.0
2016-09-21 10:00:00,38.12,38.12,37.95,37.95,31503.0,28.9966,28.9966,28.8673,28.8673,31503.0
2016-09-21 10:30:00,37.97,38.12,37.94,38.08,24080.0,28.8825,28.9966,28.8597,28.9662,24080.0
2016-09-21 11:00:00,38.07,38.07,37.9,38.01,29558.0,28.9586,28.9586,28.8293,28.9129,29558.0
2016-09-21 11:30:00,38.01,38.01,37.93,38.0,14005.0,28.9129,28.9129,28.8521,28.9053,14005.0
2016-09-21 12:00:00,37.99,38.0,37.78,37.78,16376.0,28.8977,28.9053,28.738,28.738,16376.0
2016-09-21 12:30:00,37.81,37.98,37.81,37.98,10035.0,28.7608,28.8901,28.7608,28.8901,10035.0
2016-09-21 13:00:00,38.0,38.04,37.92,37.92,10470.0,28.9053,28.9358,28.8445,28.8445,10470.0
2016-09-21 13:30:00,37.91,37.97,37.78,37.78,14717.0,28.8369,28.8825,28.738,28.738,14717.0
2016-09-21 14:00:00,37.91,38.03,37.49,37.67,101103.0,28.8369,28.9281,28.5174,28.6543,101103.0
2016-09-21 14:30:00,37.65,37.72,37.56,37.57,165449.0,28.6391,28.6923,28.5706,28.5782,165449.0
2016-09-21 15:00:00,37.57,37.8,37.57,37.7,102318.0,28.5782,28.7532,28.5782,28.6771,102318.0
2016-09-21 15:30:00,37.71,37.87,37.69,37.76,117631.0,28.6847,28.8064,28.6695,28.7228,117631.0
2016-09-22 09:30:00,37.84,38.03,37.79,38.02,15732.0,28.7836,28.9281,28.7456,28.9205,15732.0
2016-09-22 10:00:00,38.03,38.07,37.89,38.02,21840.0,28.9281,28.9586,28.8217,28.9205,21840.0
2016-09-22 10:30:00,38.03,38.18,38.03,38.12,23702.0,28.9281,29.0422,28.9281,28.9966,23702.0
2016-09-22 11:00:00,38.11,38.12,38.0,38.1,37451.0,28.989,28.9966,28.9053,28.9814,37451.0
2016-09-22 11:30:00,38.1,38.13,37.95,37.97,24000.0,28.9814,29.0042,28.8673,28.8825,24000.0
2016-09-22 12:00:00,37.98,38.06,37.96,38.06,23383.0,28.8901,28.951,28.8749,28.951,23383.0
2016-09-22 12:30:00,38.07,38.16,38.06,38.15,26972.0,28.9586,29.027,28.951,29.0194,26972.0
2016-09-22 13:00:00,38.15,38.28,38.14,38.28,23527.0,29.0194,29.1183,29.0118,29.1183,23527.0
2016-09-22 13:30:00,38.27,38.32,38.25,38.29,32766.0,29.1107,29.1487,29.0955,29.1259,32766.0
2016-09-22 14:00:00,38.29,38.39,38.27,38.39,51175.0,29.1259,29.202,29.1107,29.202,51175.0
2016-09-22 14:30:00,38.38,38.43,38.32,38.43,39600.0,29.1944,29.2324,29.1487,29.2324,39600.0
2016-09-22 15:00:00,38.42,38.45,38.39,38.41,51260.0,29.2248,29.2476,29.202,29.2172,51260.0
2016-09-22 15:30:00,38.41,38.48,38.4,38.47,123187.0,29.2172,29.2704,29.2096,29.2628,123187.0
2016-09-23 09:30:00,38.29,38.62,37.63,38.54,34855.0,29.1259,29.3769,28.6239,29.3161,34855.0
2016-09-23 10:00:00,38.55,38.62,38.4,38.49,45890.0,29.3237,29.3769,29.2096,29.2781,45890.0
2016-09-23 10:30:00,38.49,38.73,38.48,38.61,78317.0,29.2781,29.4606,29.2704,29.3693,78317.0
2016-09-23 11:00:00,38.62,38.7,38.56,38.57,47382.0,29.3769,29.4378,29.3313,29.3389,47382.0
2016-09-23 11:30:00,38.57,38.61,38.53,38.55,40399.0,29.3389,29.3693,29.3085,29.3237,40399.0
2016-09-23 12:00:00,38.55,38.56,38.46,38.55,24919.0,29.3237,29.3313,29.2552,29.3237,24919.0
2016-09-23 12:30:00,38.55,38.57,38.42,38.42,22196.0,29.3237,29.3389,29.2248,29.2248,22196.0
2016-09-23 13:00:00,38.42,38.5,38.34,38.48,24303.0,29.2248,29.2857,29.164,29.2704,24303.0
2016-09-23 13:30:00,38.48,38.52,38.43,38.51,28899.0,29.2704,29.3009,29.2324,29.2933,28899.0
2016-09-23 14:00:00,38.49,38.56,38.48,38.53,28204.0,29.2781,29.3313,29.2704,29.3085,28204.0
2016-09-23 14:30:00,38.53,38.63,38.52,38.57,28513.0,29.3085,29.3845,29.3009,29.3389,28513.0
2016-09-23 15:00:00,38.56,38.6,38.51,38.54,37679.0,29.3313,29.3617,29.2933,29.3161,37679.0
2016-09-23 15:30:00,38.54,38.59,38.45,38.45,107286.0,29.3161,29.3541,29.2476,29.2476,107286.0
2016-09-26 09:30:00,38.2,38.23,37.91,37.98,28374.0,29.0575,29.0803,28.8369,28.8901,28374.0
2016-09-26 10:00:00,37.97,37.99,37.87,37.93,64238.0,28.8825,28.8977,28.8064,28.8521,64238.0
2016-09-26 10:30:00,37.93,38.03,37.88,37.89,49229.0,28.8521,28.9281,28.814,28.8217,49229.0
2016-09-26 11:00:00,37.88,37.92,37.76,37.76,33044.0,28.814,28.8445,28.7228,28.7228,33044.0
2016-09-26 11:30:00,37.76,37.77,37.61,37.68,26234.0,28.7228,28.7304,28.6087,28.6619,26234.0
2016-09-26 12:00:00,37.68,37.82,37.66,37.82,41106.0,28.6619,28.7684,28.6467,28.7684,41106.0
2016-09-26 12:30:00,37.82,37.82,37.7,37.74,45511.0,28.7684,28.7684,28.6771,28.7076,45511.0
2016-09-26 13:00:00,37.75,37.75,37.55,37.55,27132.0,28.7152,28.7152,28.563,28.563,27132.0
2016-09-26 13:30:00,37.53,37.57,37.48,37.55,18463.0,28.5478,28.5782,28.5098,28.563,18463.0
2016-09-26 14:00:00,37.56,37.69,37.55,37.64,29286.0,28.5706,28.6695,28.563,28.6315,29286.0
2016-09-26 14:30:00,37.64,37.65,37.56,37.59,26249.0,28.6315,28.6391,28.5706,28.5935,26249.0
2016-09-26 15:00:00,37.59,37.63,37.53,37.59,40944.0,28.5935,28.6239,28.5478,28.5935,40944.0
2016-09-26 15:30:00,37.59,37.62,37.49,37.51,95233.0,28.5935,28.6163,28.5174,28.5326,95233.0
2016-09-27 09:30:00,37.32,37.69,37.19,37.68,30510.0,28.3881,28.6695,28.2892,28.6619,30510.0
2016-09-27 10:00:00,37.72,37.8,37.58,37.58,19847.0,28.6923,28.7532,28.5858,28.5858,19847.0
2016-09-27 10:30:00,37.56,37.58,37.33,37.37,46034.0,28.5706,28.5858,28.3957,28.4261,46034.0
2016-09-27 11:00:00,37.38,37.67,37.38,37.67,35793.0,28.4337,28.6543,28.4337,28.6543,35793.0
2016-09-27 11:30:00,37.67,37.67,37.51,37.59,21036.0,28.6543,28.6543,28.5326,28.5935,21036.0
2016-09-27 12:00:00,37.59,37.64,37.5,37.63,23762.0,28.5935,28.6315,28.525,28.6239,23762.0
2016-09-27 12:30:00,37.64,37.66,37.58,37.62,12070.0,28.6315,28.6467,28.5858,28.6163,12070.0
2016-09-27 13:00:00,37.63,37.72,37.62,37.71,48525.0,28.6239,28.6923,28.6163,28.6847,48525.0
2016-09-27 13:30:00,37.72,37.76,37.7,37.73,15437.0,28.6923,28.7228,28.6771,28.6999,15437.0
2016-09-27 14:00:00,37.73,37.8,37.7,37.75,21648.0,28.6999,28.7532,28.6771,28.7152,21648.0
2016-09-27 14:30:00,37.75,37.76,37.65,37.7,23562.0,28.7152,28.7228,28.6391,28.6771,23562.0
2016-09-27 15:00:00,37.7,37.71,37.61,37.63,23731.0,28.6771,28.6847,28.6087,28.6239,23731.0
2016-09-27 15:30:00,37.64,37.68,37.58,37.63,130982.0,28.6315,28.6619,28.5858,28.6239,130982.0
2016-09-28 09:30:00,37.84,37.91,37.73,37.89,13244.0,28.7836,28.8369,28.6999,28.8217,13244.0
2016-09-28 10:00:00,37.91,37.93,37.67,37.73,28024.0,28.8369,28.8521,28.6543,28.6999,28024.0
2016-09-28 10:30:00,37.76,37.76,37.54,37.55,33937.0,28.7228,28.7228,28.5554,28.563,33937.0
2016-09-28 11:00:00,37.55,37.55,37.37,37.43,70679.0,28.563,28.563,28.4261,28.4717,70679.0
2016-09-28 11:30:00,37.42,37.47,37.35,37.47,33778.0,28.4641,28.5022,28.4109,28.5022,33778.0
2016-09-28 12:00:00,37.47,37.57,37.42,37.52,16501.0,28.5022,28.5782,28.4641,28.5402,16501.0
2016-09-28 12:30:00,37.52,37.64,37.49,37.54,27306.0,28.5402,28.6315,28.5174,28.5554,27306.0
2016-09-28 13:00:00,37.53,37.61,37.51,37.61,20671.0,28.5478,28.6087,28.5326,28.6087,20671.0
2016-09-28 13:30:00,37.61,37.67,37.61,37.64,31347.0,28.6087,28.6543,28.6087,28.6315,31347.0
2016-09-28 14:00:00,37.63,37.81,37.62,37.76,32086.0,28.6239,28.7608,28.6163,28.7228,32086.0
2016-09-28 14:30:00,37.76,37.82,37.72,37.82,65101.0,28.7228,28.7684,28.6923,28.7684,65101.0
2016-09-28 15:00:00,37.81,37.95,37.81,37.94,32338.0,28.7608,28.8673,28.7608,28.8597,32338.0
2016-09-28 15:30:00,37.94,38.04,37.9,38.01,109737.0,28.8597,28.9358,28.8293,28.9129,109737.0
2016-09-29 09:30:00,37.87,38.2,37.75,38.2,43101.0,28.8064,29.0575,28.7152,29.0575,43101.0
2016-09-29 10:00:00,38.2,38.33,37.97,38.33,63726.0,29.0575,29.1563,28.8825,29.1563,63726.0
2016-09-29 10:30:00,38.32,38.38,38.27,38.27,39906.0,29.1487,29.1944,29.1107,29.1107,39906.0
2016-09-29 11:00:00,38.26,38.27,38.14,38.24,38561.0,29.1031,29.1107,29.0118,29.0879,38561.0
2016-09-29 11:30:00,38.23,38.32,38.23,38.31,20388.0,29.0803,29.1487,29.0803,29.1411,20388.0
2016-09-29 12:00:00,38.3,38.4,38.3,38.38,27227.0,29.1335,29.2096,29.1335,29.1944,27227.0
2016-09-29 12:30:00,38.38,38.4,37.77,37.89,103197.0,29.1944,29.2096,28.7304,28.8217,103197.0
2016-09-29 13:00:00,37.89,37.89,37.69,37.77,71256.0,28.8217,28.8217,28.6695,28.7304,71256.0
2016-09-29 13:30:00,37.78,37.85,37.49,37.56,39524.0,28.738,28.7912,28.5174,28.5706,39524.0
2016-09-29 14:00:00,37.55,37.74,37.51,37.71,34110.0,28.563,28.7076,28.5326,28.6847,34110.0
2016-09-29 14:30:00,37.7,37.77,37.63,37.69,83356.0,28.6771,28.7304,28.6239,28.6695,83356.0
2016-09-29 15:00:00,37.67,37.71,37.62,37.71,143746.0,28.6543,28.6847,28.6163,28.6847,143746.0
2016-09-29 15:30:00,37.71,37.79,37.61,37.61,236927.0,28.6847,28.7456,28.6087,28.6087,236927.0
2016-09-30 09:30:00,37.99,38.02,37.59,37.63,34112.0,28.8977,28.9205,28.5935,28.6239,34112.0
2016-09-30 10:00:00,37.64,37.76,37.61,37.76,63454.0,28.6315,28.7228,28.6087,28.7228,63454.0
2016-09-30 10:30:00,37.78,37.91,37.77,37.85,23229.0,28.738,28.8369,28.7304,28.7912,23229.0
2016-09-30 11:00:00,37.85,38.14,37.83,38.06,63219.0,28.7912,29.0118,28.776,28.951,63219.0
2016-09-30 11:30:00,38.07,38.14,37.93,37.93,22489.0,28.9586,29.0118,28.8521,28.8521,22489.0
2016-09-30 12:00:00,37.93,38.05,37.91,37.96,41315.0,28.8521,28.9434,28.8369,28.8749,41315.0
2016-09-30 12:30:00,37.98,38.04,37.96,37.97,22507.0,28.8901,28.9358,28.8749,28.8825,22507.0
2016-09-30 13:00:00,37.96,38.07,37.93,38.05,19515.0,28.8749,28.9586,28.8521,28.9434,19515.0
2016-09-30 13:30:00,38.05,38.1,38.01,38.1,18831.0,28.9434,28.9814,28.9129,28.9814,18831.0
2016-09-30 14:00:00,38.09,38.11,38.04,38.08,25911.0,28.9738,28.989,28.9358,28.9662,25911.0
2016-09-30 14:30:00,38.08,38.17,38.08,38.09,29353.0,28.9662,29.0346,28.9662,28.9738,29353.0
2016-09-30 15:00:00,38.1,38.2,38.09,38.2,56773.0,28.9814,29.0575,28.9738,29.0575,56773.0
2016-09-30 15:30:00,38.21,38.22,37.98,37.99,148806.0,29.0651,29.0727,28.8901,28.8977,148806.0
2016-10-03 09:30:00,37.7,37.91,37.64,37.71,15414.0,28.6771,28.8369,28.6315,28.6847,15414.0
2016-10-03 10:00:00,37.77,37.82,37.62,37.77,16427.0,28.7304,28.7684,28.6163,28.7304,16427.0
2016-10-03 10:30:00,37.76,38.16,37.71,38.05,33354.0,28.7228,29.027,28.6847,28.9434,33354.0
2016-10-03 11:00:00,38.03,38.03,37.85,37.86,30661.0,28.9281,28.9281,28.7912,28.7988,30661.0
2016-10-03 11:30:00,37.86,37.91,37.69,37.74,34867.0,28.7988,28.8369,28.6695,28.7076,34867.0
2016-10-03 12:00:00,37.74,37.79,37.65,37.67,25309.0,28.7076,28.7456,28.6391,28.6543,25309.0
2016-10-03 12:30:00,37.68,37.68,37.55,37.58,27135.0,28.6619,28.6619,28.563,28.5858,27135.0
2016-10-03 13:00:00,37.59,37.68,37.55,37.64,17949.0,28.5935,28.6619,28.563,28.6315,17949.0
2016-10-03 13:30:00,37.64,37.68,37.58,37.67,22805.0,28.6315,28.6619,28.5858,28.6543,22805.0
2016-10-03 14:00:00,37.66,37.75,37.63,37.66,24802.0,28.6467,28.7152,28.6239,28.6467,24802.0
2016-10-03 14:30:00,37.67,37.69,37.53,37.59,14980.0,28.6543,28.6695,28.5478,28.5935,14980.0
2016-10-03 15:00:00,37.62,37.62,37.55,37.55,20683.0,28.6163,28.6163,28.563,28.563,20683.0
2016-10-03 15:30:00,37.56,37.63,37.54,37.62,134032.0,28.5706,28.6239,28.5554,28.6163,134032.0
2016-10-04 09:30:00,37.67,37.77,37.58,37.64,70783.0,28.6543,28.7304,28.5858,28.6315,70783.0
2016-10-04 10:00:00,37.65,37.77,37.58,37.63,81160.0,28.6391,28.7304,28.5858,28.6239,81160.0
2016-10-04 10:30:00,37.64,37.98,37.64,37.96,46040.0,28.6315,28.8901,28.6315,28.8749,46040.0
2016-10-04 11:00:00,37.96,37.96,37.7,37.85,23509.0,28.8749,28.8749,28.6771,28.7912,23509.0
2016-10-04 11:30:00,37.88,38.14,37.87,38.04,23343.0,28.814,29.0118,28.8064,28.9358,23343.0
2016-10-04 12:00:00,38.03,38.14,38.02,38.1,17165.0,28.9281,29.0118,28.9205,28.9814,17165.0
2016-10-04 12:30:00,38.1,38.1,37.87,37.89,12290.0,28.9814,28.9814,28.8064,28.8217,12290.0
2016-10-04 13:00:00,37.89,37.91,37.68,37.72,31881.0,28.8217,28.8369,28.6619,28.6923,31881.0
2016-10-04 13:30:00,37.72,37.74,37.66,37.7,24516.0,28.6923,28.7076,28.6467,28.6771,24516.0
2016-10-04 14:00:00,37.69,37.75,37.65,37.7,19461.0,28.6695,28.7152,28.6391,28.6771,19461.0
2016-10-04 14:30:00,37.7,37.78,37.67,37.67,28233.0,28.6771,28.738,28.6543,28.6543,28233.0
2016-10-04 15:00:00,37.67,37.86,37.67,37.85,45075.0,28.6543,28.7988,28.6543,28.7912,45075.0
2016-10-04 15:30:00,37.87,37.96,37.83,37.89,84875.0,28.8064,28.8749,28.776,28.8217,84875.0
2016-10-05 09:30:00,38.13,38.31,37.91,38.24,21091.0,29.0042,29.1411,28.8369,29.0879,21091.0
2016-10-05 10:00:00,38.29,38.57,38.24,38.53,105653.0,29.1259,29.3389,29.0879,29.3085,105653.0
2016-10-05 10:30:00,38.52,38.85,38.47,38.83,43653.0,29.3009,29.5519,29.2628,29.5367,43653.0
2016-10-05 11:00:00,38.84,38.9,38.71,38.8,30701.0,29.5443,29.5899,29.4454,29.5139,30701.0
2016-10-05 11:30:00,38.8,38.87,38.78,38.78,19746.0,29.5139,29.5671,29.4986,29.4986,19746.0
2016-10-05 12:00:00,38.8,38.85,38.77,38.81,10756.0,29.5139,29.5519,29.491,29.5215,10756.0
2016-10-05 12:30:00,38.82,38.85,38.79,38.81,8266.0,29.5291,29.5519,29.5063,29.5215,8266.0
2016-10-05 13:00:00,38.8,38.84,38.75,38.77,13381.0,29.5139,29.5443,29.4758,29.491,13381.0
2016-10-05 13:30:00,38.77,38.77,38.72,38.73,11786.0,29.491,29.491,29.453,29.4606,11786.0
2016-10-05 14:00:00,38.74,38.75,38.64,38.65,16476.0,29.4682,29.4758,29.3922,29.3998,16476.0
2016-10-05 14:30:00,38.64,38.69,38.59,38.63,16448.0,29.3922,29.4302,29.3541,29.3845,16448.0
2016-10-05 15:00:00,38.63,38.68,38.53,38.61,35745.0,29.3845,29.4226,29.3085,29.3693,35745.0
2016-10-05 15:30:00,38.6,38.76,38.59,38.69,136797.0,29.3617,29.4834,29.3541,29.4302,136797.0
2016-10-06 09:30:00,38.76,38.76,38.38,38.43,21166.0,29.4834,29.4834,29.1944,29.2324,21166.0
2016-10-06 10:00:00,38.42,38.55,38.38,38.48,23027.0,29.2248,29.3237,29.1944,29.2704,23027.0
2016-10-06 10:30:00,38.43,38.48,38.36,38.38,15018.0,29.2324,29.2704,29.1792,29.1944,15018.0
2016-10-06 11:00:00,38.39,38.4,38.19,38.3,26618.0,29.202,29.2096,29.0499,29.1335,26618.0
2016-10-06 11:30:00,38.28,38.43,38.25,38.34,33890.0,29.1183,29.2324,29.0955,29.164,33890.0
2016-10-06 12:00:00,38.36,38.55,38.36,38.52,12590.0,29.1792,29.3237,29.1792,29.3009,12590.0
2016-10-06 12:30:00,38.53,38.56,38.49,38.51,11074.0,29.3085,29.3313,29.2781,29.2933,11074.0
2016-10-06 13:00:00,38.52,38.55,38.47,38.55,10517.0,29.3009,29.3237,29.2628,29.3237,10517.0
2016-10-06 13:30:00,38.54,38.58,38.5,38.56,8923.0,29.3161,29.3465,29.2857,29.3313,8923.0
2016-10-06 14:00:00,38.54,38.64,38.53,38.63,7172.0,29.3161,29.3922,29.3085,29.3845,7172.0
2016-10-06 14:30:00,38.63,38.65,38.57,38.62,26942.0,29.3845,29.3998,29.3389,29.3769,26942.0
2016-10-06 15:00:00,38.6,38.63,38.58,38.6,51728.0,29.3617,29.3845,29.3465,29.3617,51728.0
2016-10-06 15:30:00,38.6,38.63,38.58,38.6,139705.0,29.3617,29.3845,29.3465,29.3617,139705.0
2016-10-07 09:30:00,38.54,38.54,38.16,38.18,17799.0,29.3161,29.3161,29.027,29.0422,17799.0
2016-10-07 10:00:00,38.2,38.36,38.17,38.3,28691.0,29.0575,29.1792,29.0346,29.1335,28691.0
2016-10-07 10:30:00,38.3,38.39,38.22,38.3,21793.0,29.1335,29.202,29.0727,29.1335,21793.0
2016-10-07 11:00:00,38.29,38.37,38.22,38.28,20342.0,29.1259,29.1868,29.0727,29.1183,20342.0
2016-10-07 11:30:00,38.27,38.27,37.93,38.14,49612.0,29.1107,29.1107,28.8521,29.0118,49612.0
2016-10-07 12:00:00,38.12,38.26,38.09,38.11,21373.0,28.9966,29.1031,28.9738,28.989,21373.0
2016-10-07 12:30:00,38.11,38.29,38.06,38.29,41459.0,28.989,29.1259,28.951,29.1259,41459.0
2016-10-07 13:00:00,38.29,38.3,38.13,38.3,19460.0,29.1259,29.1335,29.0042,29.1335,19460.0
2016-10-07 13:30:00,38.31,38.41,38.22,38.39,33021.0,29.1411,29.2172,29.0727,29.202,33021.0
2016-10-07 14:00:00,38.39,38.47,38.35,38.39,48026.0,29.202,29.2628,29.1716,29.202,48026.0
2016-10-07 14:30:00,38.38,38.5,38.38,38.47,26614.0,29.1944,29.2857,29.1944,29.2628,26614.0
2016-10-07 15:00:00,38.47,38.54,38.43,38.53,32088.0,29.2628,29.3161,29.2324,29.3085,32088.0
2016-10-07 15:30:00,38.54,38.61,38.51,38.52,78599.0,29.3161,29.3693,29.2933,29.3009,78599.0
2016-10-10 09:30:00,38.79,39.06,38.77,38.98,32961.0,29.5063,29.7116,29.491,29.6508,32961.0
2016-10-10 10:00:00,38.98,39.02,38.92,38.93,14912.0,29.6508,29.6812,29.6051,29.6127,14912.0
2016-10-10 10:30:00,38.95,39.08,38.95,39.01,18345.0,29.628,29.7268,29.628,29.6736,18345.0
2016-10-10 11:00:00,39.01,39.01,38.8,38.86,15100.0,29.6736,29.6736,29.5139,29.5595,15100.0
2016-10-10 11:30:00,38.86,38.89,38.76,38.8,12367.0,29.5595,29.5823,29.4834,29.5139,12367.0
2016-10-10 12:00:00,38.79,38.86,38.78,38.82,18990.0,29.5063,29.5595,29.4986,29.5291,18990.0
2016-10-10 12:30:00,38.83,38.85,38.8,38.83,11808.0,29.5367,29.5519,29.5139,29.5367,11808.0
2016-10-10 13:00:00,38.82,38.9,38.82,38.88,11000.0,29.5291,29.5899,29.5291,29.5747,11000.0
2016-10-10 13:30:00,38.89,38.9,38.8,38.81,17303.0,29.5823,29.5899,29.5139,29.5215,17303.0
2016-10-10 14:00:00,38.82,38.83,38.69,38.72,16062.0,29.5291,29.5367,29.4302,29.453,16062.0
2016-10-10 14:30:00,38.71,38.75,38.7,38.72,12120.0,29.4454,29.4758,29.4378,29.453,12120.0
2016-10-10 15:00:00,38.72,38.77,38.69,38.72,18235.0,29.453,29.491,29.4302,29.453,18235.0
2016-10-10 15:30:00,38.72,38.73,38.67,38.7,63799.0,29.453,29.4606,29.415,29.4378,63799.0
2016-10-11 09:30:00,38.7,38.84,38.66,38.77,18879.0,29.4378,29.5443,29.4074,29.491,18879.0
2016-10-11 10:00:00,38.78,38.85,38.58,38.59,20896.0,29.4986,29.5519,29.3465,29.3541,20896.0
2016-10-11 10:30:00,38.63,38.69,38.43,38.44,21358.0,29.3845,29.4302,29.2324,29.24,21358.0
2016-10-11 11:00:00,38.43,38.45,38.2,38.2,26852.0,29.2324,29.2476,29.0575,29.0575,26852.0
2016-10-11 11:30:00,38.22,38.25,38.06,38.19,19734.0,29.0727,29.0955,28.951,29.0499,19734.0
2016-10-11 12:00:00,38.19,38.21,38.14,38.2,21246.0,29.0499,29.0651,29.0118,29.0575,21246.0
2016-10-11 12:30:00,38.21,38.29,38.13,38.21,16539.0,29.0651,29.1259,29.0042,29.0651,16539.0
2016-10-11 13:00:00,38.19,38.22,38.08,38.17,11749.0,29.0499,29.0727,28.9662,29.0346,11749.0
2016-10-11 13:30:00,38.15,38.21,38.06,38.09,15746.0,29.0194,29.0651,28.951,28.9738,15746.0
2016-10-11 14:00:00,38.09,38.1,37.93,38.0,28095.0,28.9738,28.9814,28.8521,28.9053,28095.0
2016-10-11 14:30:00,38.0,38.08,37.95,38.04,17051.0,28.9053,28.9662,28.8673,28.9358,17051.0
2016-10-11 15:00:00,38.03,38.23,38.03,38.18,19010.0,28.9281,29.0803,28.9281,29.0422,19010.0
2016-10-11 15:30:00,38.18,38.27,38.16,38.23,66955.0,29.0422,29.1107,29.027,29.0803,66955.0
2016-10-12 09:30:00,38.31,38.45,38.22,38.45,9914.0,29.1411,29.2476,29.0727,29.2476,9914.0
2016-10-12 10:00:00,38.45,38.53,38.36,38.52,12337.0,29.2476,29.3085,29.1792,29.3009,12337.0
2016-10-12 10:30:00,38.49,38.49,38.29,38.34,14297.0,29.2781,29.2781,29.1259,29.164,14297.0
2016-10-12 11:00:00,38.35,38.44,38.31,38.44,13285.0,29.1716,29.24,29.1411,29.24,13285.0
2016-10-12 11:30:00,38.43,38.49,38.42,38.46,12647.0,29.2324,29.2781,29.2248,29.2552,12647.0
2016-10-12 12:00:00,38.47,38.5,38.42,38.48,21955.0,29.2628,29.2857,29.2248,29.2704,21955.0
2016-10-12 12:30:00,38.47,38.52,38.45,38.49,8985.0,29.2628,29.3009,29.2476,29.2781,8985.0
2016-10-12 13:00:00,38.5,38.54,38.48,38.52,14636.0,29.2857,29.3161,29.2704,29.3009,14636.0
2016-10-12 13:30:00,38.51,38.51,38.4,38.49,15992.0,29.2933,29.2933,29.2096,29.2781,15992.0
2016-10-12 14:00:00,38.49,38.55,38.33,38.36,16385.0,29.2781,29.3237,29.1563,29.1792,16385.0
2016-10-12 14:30:00,38.38,38.4,38.32,38.36,7663.0,29.1944,29.2096,29.1487,29.1792,7663.0
2016-10-12 15:00:00,38.31,38.32,38.24,38.27,13481.0,29.1411,29.1487,29.0879,29.1107,13481.0
2016-10-12 15:30:00,38.25,38.3,38.22,38.27,51180.0,29.0955,29.1335,29.0727,29.1107,51180.0
2016-10-13 09:30:00,37.78,37.84,37.3,37.37,27838.0,28.738,28.7836,28.3729,28.4261,27838.0
2016-10-13 10:00:00,37.39,37.39,37.2,37.21,15857.0,28.4413,28.4413,28.2968,28.3044,15857.0
2016-10-13 10:30:00,37.18,37.22,37.0,37.12,16871.0,28.2816,28.312,28.1447,28.2359,16871.0
2016-10-13 11:00:00,37.13,37.26,37.05,37.21,13367.0,28.2435,28.3424,28.1827,28.3044,13367.0
2016-10-13 11:30:00,37.2,37.2,37.02,37.07,11195.0,28.2968,28.2968,28.1599,28.1979,11195.0
2016-10-13 12:00:00,37.03,37.05,36.98,36.98,23802.0,28.1675,28.1827,28.1294,28.1294,23802.0
2016-10-13 12:30:00,37.01,37.13,36.99,36.99,15277.0,28.1523,28.2435,28.1371,28.1371,15277.0
2016-10-13 13:00:00,37.01,37.1,36.99,37.1,14158.0,28.1523,28.2207,28.1371,28.2207,14158.0
2016-10-13 13:30:00,37.1,37.25,37.06,37.24,39450.0,28.2207,28.3348,28.1903,28.3272,39450.0
2016-10-13 14:00:00,37.25,37.25,37.09,37.17,24797.0,28.3348,28.3348,28.2131,28.274,24797.0
2016-10-13 14:30:00,37.19,37.34,37.18,37.28,17626.0,28.2892,28.4033,28.2816,28.3576,17626.0
2016-10-13 15:00:00,37.29,37.37,37.25,37.25,28233.0,28.3653,28.4261,28.3348,28.3348,28233.0
2016-10-13 15:30:00,37.26,37.33,37.13,37.25,83338.0,28.3424,28.3957,28.2435,28.3348,83338.0
2016-10-14 09:30:00,37.73,37.85,37.6,37.81,20218.0,28.6999,28.7912,28.6011,28.7608,20218.0
2016-10-14 10:00:00,37.73,37.85,37.65,37.67,16726.0,28.6999,28.7912,28.6391,28.6543,16726.0
2016-10-14 10:30:00,37.69,37.82,37.63,37.67,18732.0,28.6695,28.7684,28.6239,28.6543,18732.0
2016-10-14 11:00:00,37.65,37.65,37.45,37.6,13236.0,28.6391,28.6391,28.487,28.6011,13236.0
2016-10-14 11:30:00,37.59,37.66,37.55,37.59,9336.0,28.5935,28.6467,28.563,28.5935,9336.0
2016-10-14 12:00:00,37.56,37.59,37.44,37.53,13351.0,28.5706,28.5935,28.4794,28.5478,13351.0
2016-10-14 12:30:00,37.54,37.68,37.5,37.53,14051.0,28.5554,28.6619,28.525,28.5478,14051.0
2016-10-14 13:00:00,37.52,37.59,37.46,37.51,12922.0,28.5402,28.5935,28.4946,28.5326,12922.0
2016-10-14 13:30:00,37.51,37.57,37.45,37.48,13268.0,28.5326,28.5782,28.487,28.5098,13268.0
2016-10-14 14:00:00,37.47,37.47,37.33,37.44,92167.0,28.5022,28.5022,28.3957,28.4794,92167.0
2016-10-14 14:30:00,37.44,37.45,37.33,37.34,58887.0,28.4794,28.487,28.3957,28.4033,58887.0
2016-10-14 15:00:00,37.33,37.39,37.31,37.37,63796.0,28.3957,28.4413,28.3805,28.4261,63796.0
2016-10-14 15:30:00,37.37,37.43,37.31,37.31,119637.0,28.4261,28.4717,28.3805,28.3805,119637.0
2016-10-17 09:30:00,37.27,37.58,37.23,37.26,14506.0,28.35,28.5858,28.3196,28.3424,14506.0
2016-10-17 10:00:00,37.26,37.37,37.18,37.34,20284.0,28.3424,28.4261,28.2816,28.4033,20284.0
2016-10-17 10:30:00,37.34,37.36,37.12,37.21,20733.0,28.4033,28.4185,28.2359,28.3044,20733.0
2016-10-17 11:00:00,37.22,37.25,37.1,37.12,17241.0,28.312,28.3348,28.2207,28.2359,17241.0
2016-10-17 11:30:00,37.12,37.18,37.09,37.14,21171.0,28.2359,28.2816,28.2131,28.2512,21171.0
2016-10-17 12:00:00,37.16,37.22,37.11,37.11,13918.0,28.2664,28.312,28.2283,28.2283,13918.0
2016-10-17 12:30:00,37.12,37.19,37.11,37.14,9984.0,28.2359,28.2892,28.2283,28.2512,9984.0
2016-10-17 13:00:00,37.16,37.17,37.04,37.07,8642.0,28.2664,28.274,28.1751,28.1979,8642.0
2016-10-17 13:30:00,37.05,37.14,36.96,36.96,12210.0,28.1827,28.2512,28.1142,28.1142,12210.0
2016-10-17 14:00:00,36.96,37.11,36.96,37.08,13486.0,28.1142,28.2283,28.1142,28.2055,13486.0
2016-10-17 14:30:00,37.07,37.14,37.03,37.14,9128.0,28.1979,28.2512,28.1675,28.2512,9128.0
2016-10-17 15:00:00,37.13,37.13,37.05,37.09,13129.0,28.2435,28.2435,28.1827,28.2131,13129.0
2016-10-17 15:30:00,37.08,37.12,37.04,37.07,59721.0,28.2055,28.2359,28.1751,28.1979,59721.0
2016-10-18 09:30:00,37.5,37.68,37.33,37.36,21490.0,28.525,28.6619,28.3957,28.4185,21490.0
2016-10-18 10:00:00,37.36,37.38,37.15,37.15,18934.0,28.4185,28.4337,28.2588,28.2588,18934.0
2016-10-18 10:30:00,37.14,37.35,37.14,37.19,32533.0,28.2512,28.4109,28.2512,28.2892,32533.0
2016-10-18 11:00:00,37.2,37.4,37.2,37.39,16308.0,28.2968,28.4489,28.2968,28.4413,16308.0
2016-10-18 11:30:00,37.39,37.51,37.37,37.5,32074.0,28.4413,28.5326,28.4261,28.525,32074.0
2016-10-18 12:00:00,37.5,37.54,37.39,37.41,30623.0,28.525,28.5554,28.4413,28.4565,30623.0
2016-10-18 12:30:00,37.41,37.49,37.39,37.49,23939.0,28.4565,28.5174,28.4413,28.5174,23939.0
2016-10-18 13:00:00,37.47,37.53,37.47,37.52,16675.0,28.5022,28.5478,28.5022,28.5402,16675.0
2016-10-18 13:30:00,37.5,37.51,37.44,37.49,19236.0,28.525,28.5326,28.4794,28.5174,19236.0
2016-10-18 14:00:00,37.48,37.51,37.42,37.48,16200.0,28.5098,28.5326,28.4641,28.5098,16200.0
2016-10-18 14:30:00,37.49,37.49,37.42,37.46,20591.0,28.5174,28.5174,28.4641,28.4946,20591.0
2016-10-18 15:00:00,37.44,37.46,37.41,37.43,26017.0,28.4794,28.4946,28.4565,28.4717,26017.0
2016-10-18 15:30:00,37.42,37.45,37.34,37.41,76294.0,28.4641,28.487,28.4033,28.4565,76294.0
2016-10-19 09:30:00,37.61,37.87,37.6,37.8,15661.0,28.6087,28.8064,28.6011,28.7532,15661.0
2016-10-19 10:00:00,37.79,37.84,37.59,37.81,34894.0,28.7456,28.7836,28.5935,28.7608,34894.0
2016-10-19 10:30:00,37.85,38.13,37.85,38.09,31581.0,28.7912,29.0042,28.7912,28.9738,31581.0
2016-10-19 11:00:00,38.09,38.09,37.96,38.04,19329.0,28.9738,28.9738,28.8749,28.9358,19329.0
2016-10-19 11:30:00,38.05,38.23,38.05,38.13,22102.0,28.9434,29.0803,28.9434,29.0042,22102.0
2016-10-19 12:00:00,38.13,38.2,38.12,38.16,12939.0,29.0042,29.0575,28.9966,29.027,12939.0
2016-10-19 12:30:00,38.16,38.24,38.16,38.17,11935.0,29.027,29.0879,29.027,29.0346,11935.0
2016-10-19 13:00:00,38.18,38.22,38.16,38.21,7122.0,29.0422,29.0727,29.027,29.0651,7122.0
2016-10-19 13:30:00,38.23,38.25,38.19,38.22,20938.0,29.0803,29.0955,29.0499,29.0727,20938.0
2016-10-19 14:00:00,38.22,38.28,38.22,38.25,13581.0,29.0727,29.1183,29.0727,29.0955,13581.0
2016-10-19 14:30:00,38.23,38.24,38.15,38.2,15932.0,29.0803,29.0879,29.0194,29.0575,15932.0
2016-10-19 15:00:00,38.2,38.22,38.17,38.2,12552.0,29.0575,29.0727,29.0346,29.0575,12552.0
2016-10-19 15:30:00,38.2,38.27,38.14,38.15,98668.0,29.0575,29.1107,29.0118,29.0194,98668.0
2016-10-20 09:30:00,38.0,38.33,37.97,38.29,63418.0,28.9053,29.1563,28.8825,29.1259,63418.0
2016-10-20 10:00:00,38.33,38.45,38.12,38.2,31809.0,29.1563,29.2476,28.9966,29.0575,31809.0
2016-10-20 10:30:00,38.17,38.17,37.81,37.86,21691.0,29.0346,29.0346,28.7608,28.7988,21691.0
2016-10-20 11:00:00,37.9,37.99,37.82,37.95,9391.0,28.8293,28.8977,28.7684,28.8673,9391.0
2016-10-20 11:30:00,37.94,38.04,37.9,38.04,34035.0,28.8597,28.9358,28.8293,28.9358,34035.0
2016-10-20 12:00:00,38.02,38.07,37.96,37.99,11255.0,28.9205,28.9586,28.8749,28.8977,11255.0
2016-10-20 12:30:00,37.97,38.15,37.97,38.11,25592.0,28.8825,29.0194,28.8825,28.989,25592.0
2016-10-20 13:00:00,38.1,38.15,38.05,38.07,16478.0,28.9814,29.0194,28.9434,28.9586,16478.0
2016-10-20 13:30:00,38.09,38.15,38.04,38.06,27531.0,28.9738,29.0194,28.9358,28.951,27531.0
2016-10-20 14:00:00,38.06,38.1,37.99,38.0,18930.0,28.951,28.9814,28.8977,28.9053,18930.0
2016-10-20 14:30:00,38.01,38.09,37.96,38.07,16671.0,28.9129,28.9738,28.8749,28.9586,16671.0
2016-10-20 15:00:00,38.07,38.08,37.96,37.96,28231.0,28.9586,28.9662,28.8749,28.8749,28231.0
2016-10-20 15:30:00,37.95,38.24,37.94,38.15,174349.0,28.8673,29.0879,28.8597,29.0194,174349.0
2016-10-21 09:30:00,38.25,38.26,37.82,38.0,107297.0,29.0955,29.1031,28.7684,28.9053,107297.0
2016-10-21 10:00:00,37.94,38.26,37.93,38.05,48879.0,28.8597,29.1031,28.8521,28.9434,48879.0
2016-10-21 10:30:00,38.06,38.21,38.06,38.2,25384.0,28.951,29.0651,28.951,29.0575,25384.0
2016-10-21 11:00:00,38.2,38.64,38.18,38.6,89125.0,29.0575,29.3922,29.0422,29.3617,89125.0
2016-10-21 11:30:00,38.57,38.82,38.51,38.71,38957.0,29.3389,29.5291,29.2933,29.4454,38957.0
2016-10-21 12:00:00,38.7,38.78,38.68,38.72,33407.0,29.4378,29.4986,29.4226,29.453,33407.0
2016-10-21 12:30:00,38.73,38.93,38.73,38.82,19924.0,29.4606,29.6127,29.4606,29.5291,19924.0
2016-10-21 13:00:00,38.81,38.87,38.79,38.82,23273.0,29.5215,29.5671,29.5063,29.5291,23273.0
2016-10-21 13:30:00,38.84,38.85,38.7,38.74,24723.0,29.5443,29.5519,29.4378,29.4682,24723.0
2016-10-21 14:00:00,38.73,38.79,38.68,38.78,26082.0,29.4606,29.5063,29.4226,29.4986,26082.0
2016-10-21 14:30:00,38.78,39.0,38.78,39.0,34873.0,29.4986,29.666,29.4986,29.666,34873.0
2016-10-21 15:00:00,39.0,39.07,38.87,38.94,45653.0,29.666,29.7192,29.5671,29.6204,45653.0
2016-10-21 15:30:00,38.93,39.08,38.93,39.04,126844.0,29.6127,29.7268,29.6127,29.6964,126844.0
2016-10-24 09:30:00,39.48,39.88,39.48,39.81,62166.0,30.0311,30.3354,30.0311,30.2821,62166.0
2016-10-24 10:00:00,39.74,39.91,39.67,39.78,50280.0,30.2289,30.3582,30.1756,30.2593,50280.0
2016-10-24 10:30:00,39.77,39.94,39.75,39.92,50560.0,30.2517,30.381,30.2365,30.3658,50560.0
2016-10-24 11:00:00,39.91,39.96,39.86,39.86,29255.0,30.3582,30.3962,30.3202,30.3202,29255.0
2016-10-24 11:30:00,39.87,39.89,39.8,39.81,21190.0,30.3278,30.343,30.2745,30.2821,21190.0
2016-10-24 12:00:00,39.81,39.83,39.72,39.76,17864.0,30.2821,30.2973,30.2137,30.2441,17864.0
2016-10-24 12:30:00,39.76,39.79,39.72,39.74,12710.0,30.2441,30.2669,30.2137,30.2289,12710.0
2016-10-24 13:00:00,39.74,39.85,39.71,39.85,22469.0,30.2289,30.3126,30.2061,30.3126,22469.0
2016-10-24 13:30:00,39.85,39.85,39.71,39.71,26285.0,30.3126,30.3126,30.2061,30.2061,26285.0
2016-10-24 14:00:00,39.73,39.75,39.68,39.71,19220.0,30.2213,30.2365,30.1832,30.2061,19220.0
2016-10-24 14:30:00,39.72,39.82,39.71,39.81,47297.0,30.2137,30.2897,30.2061,30.2821,47297.0
2016-10-24 15:00:00,39.81,39.84,39.78,39.81,22331.0,30.2821,30.305,30.2593,30.2821,22331.0
2016-10-24 15:30:00,39.8,39.89,39.78,39.82,74941.0,30.2745,30.343,30.2593,30.2897,74941.0
2016-10-25 09:30:00,39.73,39.92,39.64,39.86,25211.0,30.2213,30.3658,30.1528,30.3202,25211.0
2016-10-25 10:00:00,39.88,39.88,39.73,39.74,29699.0,30.3354,30.3354,30.2213,30.2289,29699.0
2016-10-25 10:30:00,39.76,39.78,39.56,39.68,31278.0,30.2441,30.2593,30.092,30.1832,31278.0
2016-10-25 11:00:00,39.68,39.78,39.66,39.77,14879.0,30.1832,30.2593,30.168,30.2517,14879.0
2016-10-25 11:30:00,39.76,39.81,39.67,39.68,19606.0,30.2441,30.2821,30.1756,30.1832,19606.0
2016-10-25 12:00:00,39.66,39.69,39.56,39.62,11940.0,30.168,30.1909,30.092,30.1376,11940.0
2016-10-25 12:30:00,39.62,39.67,39.58,39.59,14800.0,30.1376,30.1756,30.1072,30.1148,14800.0
2016-10-25 13:00:00,39.6,39.68,39.58,39.68,18000.0,30.1224,30.1832,30.1072,30.1832,18000.0
2016-10-25 13:30:00,39.69,39.78,39.66,39.66,10947.0,30.1909,30.2593,30.168,30.168,10947.0
2016-10-25 14:00:00,39.68,39.72,39.61,39.61,14079.0,30.1832,30.2137,30.13,30.13,14079.0
2016-10-25 14:30:00,39.61,39.61,39.51,39.51,18268.0,30.13,30.13,30.0539,30.0539,18268.0
2016-10-25 15:00:00,39.5,39.59,39.49,39.59,29479.0,30.0463,30.1148,30.0387,30.1148,29479.0
2016-10-25 15:30:00,39.59,39.83,39.59,39.82,147061.0,30.1148,30.2973,30.1148,30.2897,147061.0
2016-10-26 09:30:00,39.72,40.03,39.54,39.96,25839.0,30.2137,30.4495,30.0768,30.3962,25839.0
2016-10-26 10:00:00,39.95,39.99,39.83,39.93,31281.0,30.3886,30.4191,30.2973,30.3734,31281.0
2016-10-26 10:30:00,39.93,40.06,39.91,40.06,18023.0,30.3734,30.4723,30.3582,30.4723,18023.0
2016-10-26 11:00:00,40.06,40.15,39.99,40.1,30626.0,30.4723,30.5408,30.4191,30.5027,30626.0
2016-10-26 11:30:00,40.1,40.22,40.06,40.15,15411.0,30.5027,30.594,30.4723,30.5408,15411.0
2016-10-26 12:00:00,40.16,40.17,40.09,40.15,37347.0,30.5484,30.556,30.4951,30.5408,37347.0
2016-10-26 12:30:00,40.14,40.2,40.13,40.16,12486.0,30.5332,30.5788,30.5255,30.5484,12486.0
2016-10-26 13:00:00,40.16,40.16,40.03,40.04,18644.0,30.5484,30.5484,30.4495,30.4571,18644.0
2016-10-26 13:30:00,40.04,40.05,39.9,39.95,27627.0,30.4571,30.4647,30.3506,30.3886,27627.0
2016-10-26 14:00:00,39.95,39.96,39.84,39.84,18135.0,30.3886,30.3962,30.305,30.305,18135.0
2016-10-26 14:30:00,39.84,39.89,39.77,39.88,27546.0,30.305,30.343,30.2517,30.3354,27546.0
2016-10-26 15:00:00,39.87,39.99,39.83,39.98,37199.0,30.3278,30.4191,30.2973,30.4114,37199.0
2016-10-26 15:30:00,39.99,40.01,39.95,40.01,90135.0,30.4191,30.4343,30.3886,30.4343,90135.0
2016-10-27 09:30:00,40.24,40.39,40.14,40.32,17502.0,30.6092,30.7233,30.5332,30.6701,17502.0
2016-10-27 10:00:00,40.32,40.34,40.07,40.25,22191.0,30.6701,30.6853,30.4799,30.6168,22191.0
2016-10-27 10:30:00,40.25,40.45,40.2,40.34,28708.0,30.6168,30.769,30.5788,30.6853,28708.0
2016-10-27 11:00:00,40.36,40.44,40.3,40.41,19516.0,30.7005,30.7614,30.6549,30.7385,19516.0
2016-10-27 11:30:00,40.4,40.54,40.33,40.49,35158.0,30.7309,30.8374,30.6777,30.7994,35158.0
2016-10-27 12:00:00,40.5,40.64,40.47,40.52,69255.0,30.807,30.9135,30.7842,30.8222,69255.0
2016-10-27 12:30:00,40.51,40.56,40.47,40.56,50725.0,30.8146,30.8526,30.7842,30.8526,50725.0
2016-10-27 13:00:00,40.57,40.67,40.51,40.54,35402.0,30.8602,30.9363,30.8146,30.8374,35402.0
2016-10-27 13:30:00,40.52,40.63,40.49,40.63,13876.0,30.8222,30.9059,30.7994,30.9059,13876.0
2016-10-27 14:00:00,40.63,40.7,40.59,40.68,94549.0,30.9059,30.9591,30.8755,30.9439,94549.0
2016-10-27 14:30:00,40.68,40.73,40.61,40.64,27694.0,30.9439,30.9819,30.8907,30.9135,27694.0
2016-10-27 15:00:00,40.65,40.68,40.46,40.64,50091.0,30.9211,30.9439,30.7766,30.9135,50091.0
2016-10-27 15:30:00,40.64,40.65,40.47,40.53,171314.0,30.9135,30.9211,30.7842,30.8298,171314.0
2016-10-28 09:30:00,40.47,40.57,40.33,40.42,38658.0,30.7842,30.8602,30.6777,30.7461,38658.0
2016-10-28 10:00:00,40.41,40.48,40.24,40.4,51412.0,30.7385,30.7918,30.6092,30.7309,51412.0
2016-10-28 10:30:00,40.42,40.49,40.27,40.28,29848.0,30.7461,30.7994,30.632,30.6396,29848.0
2016-10-28 11:00:00,40.29,40.54,40.28,40.48,48520.0,30.6473,30.8374,30.6396,30.7918,48520.0
2016-10-28 11:30:00,40.48,40.54,40.43,40.45,21470.0,30.7918,30.8374,30.7537,30.769,21470.0
2016-10-28 12:00:00,40.46,40.53,40.42,40.45,32694.0,30.7766,30.8298,30.7461,30.769,32694.0
2016-10-28 12:30:00,40.42,40.56,40.39,40.49,39246.0,30.7461,30.8526,30.7233,30.7994,39246.0
2016-10-28 13:00:00,40.49,40.5,40.26,40.39,50896.0,30.7994,30.807,30.6244,30.7233,50896.0
2016-10-28 13:30:00,40.35,40.39,40.13,40.16,51397.0,30.6929,30.7233,30.5255,30.5484,51397.0
2016-10-28 14:00:00,40.16,40.33,40.12,40.22,36591.0,30.5484,30.6777,30.5179,30.594,36591.0
2016-10-28 14:30:00,40.23,40.34,40.15,40.26,20820.0,30.6016,30.6853,30.5408,30.6244,20820.0
2016-10-28 15:00:00,40.28,40.33,40.17,40.31,39269.0,30.6396,30.6777,30.556,30.6625,39269.0
2016-10-28 15:30:00,40.3,40.35,40.21,40.24,120472.0,30.6549,30.6929,30.5864,30.6092,120472.0
2016-10-31 09:30:00,40.36,40.45,40.07,40.07,21046.0,30.7005,30.769,30.4799,30.4799,21046.0
2016-10-31 10:00:00,40.07,40.35,40.03,40.26,28585.0,30.4799,30.6929,30.4495,30.6244,28585.0
2016-10-31 10:30:00,40.26,40.29,40.08,40.12,40723.0,30.6244,30.6473,30.4875,30.5179,40723.0
2016-10-31 11:00:00,40.12,40.52,40.12,40.51,54032.0,30.5179,30.8222,30.5179,30.8146,54032.0
2016-10-31 11:30:00,40.52,40.58,40.45,40.58,20180.0,30.8222,30.8678,30.769,30.8678,20180.0
2016-10-31 12:00:00,40.56,40.67,40.55,40.59,14580.0,30.8526,30.9363,30.845,30.8755,14580.0
2016-10-31 12:30:00,40.6,40.6,40.45,40.54,37756.0,30.8831,30.8831,30.769,30.8374,37756.0
2016-10-31 13:00:00,40.51,40.52,40.44,40.45,16667.0,30.8146,30.8222,30.7614,30.769,16667.0
2016-10-31 13:30:00,40.45,40.5,40.41,40.49,30767.0,30.769,30.807,30.7385,30.7994,30767.0
2016-10-31 14:00:00,40.48,40.5,40.39,40.46,26911.0,30.7918,30.807,30.7233,30.7766,26911.0
2016-10-31 14:30:00,40.47,40.48,40.39,40.43,16401.0,30.7842,30.7918,30.7233,30.7537,16401.0
2016-10-31 15:00:00,40.44,40.54,40.41,40.49,35039.0,30.7614,30.8374,30.7385,30.7994,35039.0
2016-10-31 15:30:00,40.51,40.56,40.4,40.43,98461.0,30.8146,30.8526,30.7309,30.7537,98461.0
2016-11-01 09:30:00,40.6,40.76,40.44,40.5,49704.0,30.8831,31.0048,30.7614,30.807,49704.0
2016-11-01 10:00:00,40.51,40.56,40.37,40.37,47208.0,30.8146,30.8526,30.7081,30.7081,47208.0
2016-11-01 10:30:00,40.33,40.46,40.16,40.41,17174.0,30.6777,30.7766,30.5484,30.7385,17174.0
2016-11-01 11:00:00,40.4,40.41,40.31,40.33,28486.0,30.7309,30.7385,30.6625,30.6777,28486.0
2016-11-01 11:30:00,40.33,40.41,40.25,40.31,56952.0,30.6777,30.7385,30.6168,30.6625,56952.0
2016-11-01 12:00:00,40.32,40.38,40.23,40.26,24107.0,30.6701,30.7157,30.6016,30.6244,24107.0
2016-11-01 12:30:00,40.25,40.4,40.25,40.39,31127.0,30.6168,30.7309,30.6168,30.7233,31127.0
2016-11-01 13:00:00,40.42,40.44,40.2,40.3,17960.0,30.7461,30.7614,30.5788,30.6549,17960.0
2016-11-01 13:30:00,40.3,40.3,40.15,40.28,55279.0,30.6549,30.6549,30.5408,30.6396,55279.0
2016-11-01 14:00:00,40.24,40.26,40.05,40.21,50373.0,30.6092,30.6244,30.4647,30.5864,50373.0
2016-11-01 14:30:00,40.25,40.37,40.22,40.27,60868.0,30.6168,30.7081,30.594,30.632,60868.0
2016-11-01 15:00:00,40.27,40.51,40.2,40.51,45487.0,30.632,30.8146,30.5788,30.8146,45487.0
2016-11-01 15:30:00,40.51,40.61,40.41,40.51,178397.0,30.8146,30.8907,30.7385,30.8146,178397.0
2016-11-02 09:30:00,40.49,40.56,40.32,40.45,79281.0,30.7994,30.8526,30.6701,30.769,79281.0
2016-11-02 10:00:00,40.47,40.47,40.17,40.27,24916.0,30.7842,30.7842,30.556,30.632,24916.0
2016-11-02 10:30:00,40.27,40.44,40.14,40.17,46778.0,30.632,30.7614,30.5332,30.556,46778.0
2016-11-02 11:00:00,40.2,40.42,40.2,40.27,26586.0,30.5788,30.7461,30.5788,30.632,26586.0
2016-11-02 11:30:00,40.24,40.29,40.17,40.24,34299.0,30.6092,30.6473,30.556,30.6092,34299.0
2016-11-02 12:00:00,40.23,40.25,40.16,40.21,21155.0,30.6016,30.6168,30.5484,30.5864,21155.0
2016-11-02 12:30:00,40.2,40.24,40.19,40.21,16901.0,30.5788,30.6092,30.5712,30.5864,16901.0
2016-11-02 13:00:00,40.19,40.22,40.01,40.21,39406.0,30.5712,30.594,30.4343,30.5864,39406.0
2016-11-02 13:30:00,40.18,40.25,40.07,40.18,32012.0,30.5636,30.6168,30.4799,30.5636,32012.0
2016-11-02 14:00:00,40.18,40.3,40.03,40.17,79188.0,30.5636,30.6549,30.4495,30.556,79188.0
2016-11-02 14:30:00,40.17,40.23,40.02,40.04,32260.0,30.556,30.6016,30.4419,30.4571,32260.0
2016-11-02 15:00:00,39.99,40.15,39.99,40.14,36949.0,30.4191,30.5408,30.4191,30.5332,36949.0
2016-11-02 15:30:00,40.14,40.25,40.06,40.09,175899.0,30.5332,30.6168,30.4723,30.4951,175899.0
2016-11-03 09:30:00,40.36,40.46,40.14,40.23,36573.0,30.7005,30.7766,30.5332,30.6016,36573.0
2016-11-03 10:00:00,40.23,40.31,40.11,40.28,35489.0,30.6016,30.6625,30.5103,30.6396,35489.0
2016-11-03 10:30:00,40.29,40.51,40.23,40.4,20469.0,30.6473,30.8146,30.6016,30.7309,20469.0
2016-11-03 11:00:00,40.44,40.49,40.33,40.48,14850.0,30.7614,30.7994,30.6777,30.7918,14850.0
2016-11-03 11:30:00,40.48,40.51,40.4,40.46,13883.0,30.7918,30.8146,30.7309,30.7766,13883.0
2016-11-03 12:00:00,40.47,40.47,40.21,40.25,10411.0,30.7842,30.7842,30.5864,30.6168,10411.0
2016-11-03 12:30:00,40.23,40.25,40.14,40.23,5900.0,30.6016,30.6168,30.5332,30.6016,5900.0
2016-11-03 13:00:00,40.2,40.21,40.1,40.18,8373.0,30.5788,30.5864,30.5027,30.5636,8373.0
2016-11-03 13:30:00,40.18,40.21,40.15,40.2,7217.0,30.5636,30.5864,30.5408,30.5788,7217.0
2016-11-03 14:00:00,40.19,40.25,40.17,40.18,6231.0,30.5712,30.6168,30.556,30.5636,6231.0
2016-11-03 14:30:00,40.19,40.24,40.15,40.23,13653.0,30.5712,30.6092,30.5408,30.6016,13653.0
2016-11-03 15:00:00,40.22,40.22,40.14,40.17,38951.0,30.594,30.594,30.5332,30.556,38951.0
2016-11-03 15:30:00,40.19,40.19,40.06,40.12,79872.0,30.5712,30.5712,30.4723,30.5179,79872.0
2016-11-04 09:30:00,39.87,39.98,39.64,39.69,17667.0,30.5181,30.6023,30.3421,30.3804,17667.0
2016-11-04 10:00:00,39.72,39.9,39.68,39.87,16446.0,30.4033,30.5411,30.3727,30.5181,16446.0
2016-11-04 10:30:00,39.9,40.26,39.83,40.26,33563.0,30.5411,30.8167,30.4875,30.8167,33563.0
2016-11-04 11:00:00,40.24,40.44,40.24,40.29,27254.0,30.8013,30.9544,30.8013,30.8396,27254.0
2016-11-04 11:30:00,40.31,40.38,40.27,40.37,12389.0,30.8549,30.9085,30.8243,30.9009,12389.0
2016-11-04 12:00:00,40.4,40.51,40.38,40.48,44835.0,30.9238,31.008,30.9085,30.9851,44835.0
2016-11-04 12:30:00,40.49,40.54,40.46,40.51,12372.0,30.9927,31.031,30.9697,31.008,12372.0
2016-11-04 13:00:00,40.5,40.53,39.62,40.19,131853.0,31.0004,31.0233,30.3268,30.7631,131853.0
2016-11-04 13:30:00,40.19,40.27,40.14,40.25,30509.0,30.7631,30.8243,30.7248,30.809,30509.0
2016-11-04 14:00:00,40.28,40.28,40.11,40.17,16381.0,30.832,30.832,30.7018,30.7478,16381.0
2016-11-04 14:30:00,40.14,40.15,39.98,40.0,24811.0,30.7248,30.7325,30.6023,30.6176,24811.0
2016-11-04 15:00:00,40.0,40.01,39.85,39.95,33689.0,30.6176,30.6253,30.5028,30.5794,33689.0
2016-11-04 15:30:00,39.96,39.97,39.84,39.85,104127.0,30.587,30.5947,30.4952,30.5028,104127.0
2016-11-07 09:30:00,40.57,40.92,40.48,40.76,41504.0,31.0539,31.3218,30.9851,31.1994,41504.0
2016-11-07 10:00:00,40.79,40.85,40.7,40.8,34287.0,31.2223,31.2683,31.1534,31.23,34287.0
2016-11-07 10:30:00,40.78,40.85,40.67,40.73,27112.0,31.2147,31.2683,31.1305,31.1764,27112.0
2016-11-07 11:00:00,40.77,40.82,40.67,40.71,23886.0,31.207,31.2453,31.1305,31.1611,23886.0
2016-11-07 11:30:00,40.77,40.78,40.63,40.69,15212.0,31.207,31.2147,31.0999,31.1458,15212.0
2016-11-07 12:00:00,40.71,40.82,40.7,40.76,18863.0,31.1611,31.2453,31.1534,31.1994,18863.0
2016-11-07 12:30:00,40.78,40.8,40.73,40.75,11318.0,31.2147,31.23,31.1764,31.1917,11318.0
2016-11-07 13:00:00,40.77,40.83,40.77,40.78,6871.0,31.207,31.253,31.207,31.2147,6871.0
2016-11-07 13:30:00,40.79,40.86,40.78,40.84,14287.0,31.2223,31.2759,31.2147,31.2606,14287.0
2016-11-07 14:00:00,40.84,40.93,40.79,40.79,35258.0,31.2606,31.3295,31.2223,31.2223,35258.0
2016-11-07 14:30:00,40.79,40.87,40.77,40.8,20125.0,31.2223,31.2836,31.207,31.23,20125.0
2016-11-07 15:00:00,40.82,40.83,40.73,40.82,21034.0,31.2453,31.253,31.1764,31.2453,21034.0
2016-11-07 15:30:00,40.81,41.02,40.79,40.96,93521.0,31.2376,31.3984,31.2223,31.3525,93521.0
2016-11-08 09:30:00,40.41,40.61,40.11,40.15,33709.0,30.9315,31.0846,30.7018,30.7325,33709.0
2016-11-08 10:00:00,40.15,40.41,40.08,40.39,54701.0,30.7325,30.9315,30.6789,30.9162,54701.0
2016-11-08 10:30:00,40.42,40.63,40.37,40.6,42299.0,30.9391,31.0999,30.9009,31.0769,42299.0
2016-11-08 11:00:00,40.62,40.74,40.62,40.71,14409.0,31.0922,31.1841,31.0922,31.1611,14409.0
2016-11-08 11:30:00,40.72,41.0,40.71,40.93,51908.0,31.1688,31.3831,31.1611,31.3295,51908.0
2016-11-08 12:00:00,40.95,41.06,40.9,41.02,34380.0,31.3448,31.429,31.3065,31.3984,34380.0
2016-11-08 12:30:00,41.02,41.05,40.98,41.02,28566.0,31.3984,31.4214,31.3678,31.3984,28566.0
2016-11-08 13:00:00,41.01,41.02,40.9,40.95,22655.0,31.3907,31.3984,31.3065,31.3448,22655.0
2016-11-08 13:30:00,40.94,41.06,40.93,40.95,40694.0,31.3372,31.429,31.3295,31.3448,40694.0
2016-11-08 14:00:00,40.95,41.0,40.87,40.97,45274.0,31.3448,31.3831,31.2836,31.3601,45274.0
2016-11-08 14:30:00,40.96,41.01,40.89,40.91,56110.0,31.3525,31.3907,31.2989,31.3142,56110.0
2016-11-08 15:00:00,40.91,41.08,40.91,41.01,89435.0,31.3142,31.4443,31.3142,31.3907,89435.0
2016-11-08 15:30:00,41.01,41.09,40.87,40.9,161890.0,31.3907,31.452,31.2836,31.3065,161890.0
2016-11-09 09:30:00,40.95,42.29,40.95,42.19,106434.0,31.3448,32.3705,31.3448,32.294,106434.0
2016-11-09 10:00:00,42.18,42.5,41.92,42.49,95736.0,32.2863,32.5312,32.0873,32.5236,95736.0
2016-11-09 10:30:00,42.47,42.8,42.46,42.8,113139.0,32.5083,32.7609,32.5006,32.7609,113139.0
2016-11-09 11:00:00,42.81,43.07,42.78,43.05,57343.0,32.7685,32.9675,32.7456,32.9522,57343.0
2016-11-09 11:30:00,43.05,43.36,43.05,43.2,50777.0,32.9522,33.1895,32.9522,33.067,50777.0
2016-11-09 12:00:00,43.21,43.28,42.88,43.17,68870.0,33.0747,33.1283,32.8221,33.0441,68870.0
2016-11-09 12:30:00,43.16,43.44,43.12,43.4,142498.0,33.0364,33.2508,33.0058,33.2201,142498.0
2016-11-09 13:00:00,43.4,43.6,43.35,43.58,35450.0,33.2201,33.3732,33.1819,33.3579,35450.0
2016-11-09 13:30:00,43.54,43.96,43.5,43.9,97072.0,33.3273,33.6488,33.2967,33.6029,97072.0
2016-11-09 14:00:00,43.91,44.09,43.85,43.99,79567.0,33.6105,33.7483,33.5646,33.6717,79567.0
2016-11-09 14:30:00,44.0,44.28,43.97,44.21,78686.0,33.6794,33.8937,33.6564,33.8401,78686.0
2016-11-09 15:00:00,44.2,44.46,44.14,44.19,86142.0,33.8325,34.0315,33.7866,33.8248,86142.0
2016-11-09 15:30:00,44.15,44.19,43.67,43.78,290844.0,33.7942,33.8248,33.4268,33.511,290844.0
2016-11-10 09:30:00,44.41,45.8,44.41,45.55,135907.0,33.9932,35.0572,33.9932,34.8658,135907.0
2016-11-10 10:00:00,45.58,45.73,44.96,44.96,55718.0,34.8888,35.0036,34.4142,34.4142,55718.0
2016-11-10 10:30:00,44.93,45.09,44.45,44.51,47426.0,34.3913,34.5137,34.0239,34.0698,47426.0
2016-11-10 11:00:00,44.5,45.09,44.5,44.87,64285.0,34.0621,34.5137,34.0621,34.3453,64285.0
2016-11-10 11:30:00,44.91,44.95,44.5,44.6,85904.0,34.376,34.4066,34.0621,34.1387,85904.0
2016-11-10 12:00:00,44.6,44.99,44.5,44.99,65246.0,34.1387,34.4372,34.0621,34.4372,65246.0
2016-11-10 12:30:00,45.08,45.2,44.82,45.1,47821.0,34.5061,34.5979,34.3071,34.5214,47821.0
2016-11-10 13:00:00,45.15,45.18,44.48,44.68,114281.0,34.5597,34.5826,34.0468,34.1999,114281.0
2016-11-10 13:30:00,44.78,45.27,44.78,45.2,49203.0,34.2764,34.6515,34.2764,34.5979,49203.0
2016-11-10 14:00:00,45.18,45.38,45.14,45.29,33387.0,34.5826,34.7357,34.552,34.6668,33387.0
2016-11-10 14:30:00,45.3,45.4,45.2,45.35,52090.0,34.6745,34.751,34.5979,34.7127,52090.0
2016-11-10 15:00:00,45.36,45.6,45.28,45.6,70958.0,34.7204,34.9041,34.6592,34.9041,70958.0
2016-11-10 15:30:00,45.57,45.6,45.19,45.2,150212.0,34.8811,34.9041,34.5903,34.5979,150212.0
2016-11-11 09:30:00,45.01,45.62,44.89,45.61,53715.0,34.4525,34.9194,34.3606,34.9118,53715.0
2016-11-11 10:00:00,45.68,46.21,45.58,46.06,99871.0,34.9653,35.371,34.8888,35.2562,99871.0
2016-11-11 10:30:00,46.01,46.17,45.9,46.11,66151.0,35.2179,35.3404,35.1337,35.2945,66151.0
2016-11-11 11:00:00,46.12,46.29,45.98,46.25,43681.0,35.3021,35.4323,35.195,35.4016,43681.0
2016-11-11 11:30:00,46.22,46.54,46.16,46.44,39536.0,35.3787,35.6236,35.3328,35.5471,39536.0
2016-11-11 12:00:00,46.43,46.67,46.36,46.37,40805.0,35.5394,35.7231,35.4858,35.4935,40805.0
2016-11-11 12:30:00,46.37,46.72,46.27,46.63,54129.0,35.4935,35.7614,35.417,35.6925,54129.0
2016-11-11 13:00:00,46.62,47.05,46.56,47.0,90405.0,35.6849,36.014,35.6389,35.9757,90405.0
2016-11-11 13:30:00,47.0,47.53,46.98,47.51,174069.0,35.9757,36.3814,35.9604,36.3661,174069.0
2016-11-11 14:00:00,47.51,47.76,47.43,47.5,181655.0,36.3661,36.5575,36.3049,36.3584,181655.0
2016-11-11 14:30:00,47.5,47.88,47.41,47.78,209012.0,36.3584,36.6493,36.2896,36.5728,209012.0
2016-11-11 15:00:00,47.79,47.99,47.72,47.98,160309.0,36.5804,36.7335,36.5268,36.7259,160309.0
2016-11-11 15:30:00,47.98,48.14,47.64,47.67,646863.0,36.7259,36.8483,36.4656,36.4886,646863.0
2016-11-14 09:30:00,47.87,48.78,47.52,48.51,335387.0,36.6417,37.3382,36.3738,37.1315,335387.0
2016-11-14 10:00:00,48.5,49.13,48.47,48.73,187890.0,37.1239,37.6061,37.1009,37.2999,187890.0
2016-11-14 10:30:00,48.75,48.81,48.27,48.48,122103.0,37.3152,37.3612,36.9478,37.1086,122103.0
2016-11-14 11:00:00,48.49,49.14,48.45,48.59,139996.0,37.1162,37.6138,37.0856,37.1928,139996.0
2016-11-14 11:30:00,48.61,48.73,48.23,48.29,269398.0,37.2081,37.2999,36.9172,36.9631,269398.0
2016-11-14 12:00:00,48.36,48.42,48.06,48.19,47842.0,37.0167,37.0627,36.7871,36.8866,47842.0
2016-11-14 12:30:00,48.18,48.18,47.64,47.87,88254.0,36.8789,36.8789,36.4656,36.6417,88254.0
2016-11-14 13:00:00,47.86,48.23,47.78,48.12,229137.0,36.634,36.9172,36.5728,36.833,229137.0
2016-11-14 13:30:00,48.15,48.26,47.87,48.08,119875.0,36.856,36.9402,36.6417,36.8024,119875.0
2016-11-14 14:00:00,48.1,48.12,47.87,48.02,54269.0,36.8177,36.833,36.6417,36.7565,54269.0
2016-11-14 14:30:00,48.0,48.05,47.4,47.83,113073.0,36.7412,36.7794,36.2819,36.611,113073.0
2016-11-14 15:00:00,47.82,48.06,47.77,47.89,89657.0,36.6034,36.7871,36.5651,36.657,89657.0
2016-11-14 15:30:00,47.89,47.93,47.35,47.6,604396.0,36.657,36.6876,36.2436,36.435,604396.0
2016-11-15 09:30:00,47.1,47.13,46.26,46.47,202159.0,36.0523,36.0752,35.4093,35.57,202159.0
2016-11-15 10:00:00,46.46,46.74,46.39,46.59,242399.0,35.5624,35.7767,35.5088,35.6619,242399.0
2016-11-15 10:30:00,46.6,46.79,46.51,46.72,280890.0,35.6695,35.815,35.6007,35.7614,280890.0
2016-11-15 11:00:00,46.73,47.09,46.68,46.75,376738.0,35.7691,36.0446,35.7308,35.7844,376738.0
2016-11-15 11:30:00,46.78,46.92,46.32,46.75,126809.0,35.8073,35.9145,35.4552,35.7844,126809.0
2016-11-15 12:00:00,46.75,47.16,46.69,47.01,114217.0,35.7844,36.0982,35.7384,35.9834,114217.0
2016-11-15 12:30:00,47.01,47.11,46.74,46.76,138378.0,35.9834,36.0599,35.7767,35.792,138378.0
2016-11-15 13:00:00,46.78,46.84,46.72,46.78,101607.0,35.8073,35.8533,35.7614,35.8073,101607.0
2016-11-15 13:30:00,46.78,47.13,46.72,47.01,227831.0,35.8073,36.0752,35.7614,35.9834,227831.0
2016-11-15 14:00:00,47.02,47.06,46.82,46.87,200116.0,35.991,36.0217,35.8379,35.8762,200116.0
2016-11-15 14:30:00,46.89,47.03,46.73,46.96,223237.0,35.8915,35.9987,35.7691,35.9451,223237.0
2016-11-15 15:00:00,46.97,46.97,46.67,46.84,253378.0,35.9528,35.9528,35.7231,35.8533,253378.0
2016-11-15 15:30:00,46.85,46.93,46.73,46.75,441896.0,35.8609,35.9221,35.7691,35.7844,441896.0
2016-11-16 09:30:00,45.95,46.35,45.95,46.11,166602.0,35.172,35.4782,35.172,35.2945,166602.0
2016-11-16 10:00:00,46.14,46.2,46.0,46.05,198401.0,35.3174,35.3634,35.2103,35.2486,198401.0
2016-11-16 10:30:00,46.05,46.17,45.88,45.98,199932.0,35.2486,35.3404,35.1184,35.195,199932.0
2016-11-16 11:00:00,45.97,45.99,45.71,45.77,80195.0,35.1873,35.2026,34.9883,35.0342,80195.0
2016-11-16 11:30:00,45.75,45.84,45.71,45.72,122580.0,35.0189,35.0878,34.9883,34.996,122580.0
2016-11-16 12:00:00,45.75,45.79,45.6,45.72,80471.0,35.0189,35.0495,34.9041,34.996,80471.0
2016-11-16 12:30:00,45.7,45.8,45.64,45.71,97756.0,34.9807,35.0572,34.9347,34.9883,97756.0
2016-11-16 13:00:00,45.71,45.72,45.61,45.67,43832.0,34.9883,34.996,34.9118,34.9577,43832.0
2016-11-16 13:30:00,45.7,45.76,45.65,45.71,171089.0,34.9807,35.0266,34.9424,34.9883,171089.0
2016-11-16 14:00:00,45.71,46.01,45.7,45.94,221823.0,34.9883,35.2179,34.9807,35.1644,221823.0
2016-11-16 14:30:00,45.92,45.95,45.87,45.93,44840.0,35.149,35.172,35.1108,35.1567,44840.0
2016-11-16 15:00:00,45.94,45.95,45.86,45.9,77358.0,35.1644,35.172,35.1031,35.1337,77358.0
2016-11-16 15:30:00,45.91,45.96,45.79,45.94,281732.0,35.1414,35.1797,35.0495,35.1644,281732.0
2016-11-17 09:30:00,46.2,46.86,45.98,46.86,54822.0,35.3634,35.8686,35.195,35.8686,54822.0
2016-11-17 10:00:00,46.84,46.86,46.64,46.71,51347.0,35.8533,35.8686,35.7002,35.7537,51347.0
2016-11-17 10:30:00,46.72,47.03,46.59,46.94,56424.0,35.7614,35.9987,35.6619,35.9298,56424.0
2016-11-17 11:00:00,46.95,47.16,46.95,47.11,40289.0,35.9375,36.0982,35.9375,36.0599,40289.0
2016-11-17 11:30:00,47.11,47.18,47.0,47.09,57785.0,36.0599,36.1135,35.9757,36.0446,57785.0
2016-11-17 12:00:00,47.1,47.32,47.1,47.29,70430.0,36.0523,36.2207,36.0523,36.1977,70430.0
2016-11-17 12:30:00,47.28,47.29,47.05,47.07,27447.0,36.19,36.1977,36.014,36.0293,27447.0
2016-11-17 13:00:00,47.05,47.07,46.95,47.01,41948.0,36.014,36.0293,35.9375,35.9834,41948.0
2016-11-17 13:30:00,47.03,47.11,46.99,47.02,24765.0,35.9987,36.0599,35.9681,35.991,24765.0
2016-11-17 14:00:00,47.02,47.08,46.97,47.02,65237.0,35.991,36.037,35.9528,35.991,65237.0
2016-11-17 14:30:00,47.01,47.08,46.96,47.02,58796.0,35.9834,36.037,35.9451,35.991,58796.0
2016-11-17 15:00:00,47.02,47.04,46.95,46.96,138642.0,35.991,36.0063,35.9375,35.9451,138642.0
2016-11-17 15:30:00,46.95,47.02,46.87,47.0,237832.0,35.9375,35.991,35.8762,35.9757,237832.0
2016-11-18 09:30:00,47.03,47.32,46.91,47.07,65101.0,35.9987,36.2207,35.9068,36.0293,65101.0
2016-11-18 10:00:00,47.14,47.22,46.96,47.1,39977.0,36.0829,36.1441,35.9451,36.0523,39977.0
2016-11-18 10:30:00,47.11,47.2,46.98,47.03,24966.0,36.0599,36.1288,35.9604,35.9987,24966.0
2016-11-18 11:00:00,47.01,47.17,47.01,47.1,36228.0,35.9834,36.1059,35.9834,36.0523,36228.0
2016-11-18 11:30:00,47.09,47.13,47.0,47.0,30669.0,36.0446,36.0752,35.9757,35.9757,30669.0
2016-11-18 12:00:00,47.01,47.05,46.91,47.02,55658.0,35.9834,36.014,35.9068,35.991,55658.0
2016-11-18 12:30:00,47.03,47.03,46.84,46.86,74252.0,35.9987,35.9987,35.8533,35.8686,74252.0
2016-11-18 13:00:00,46.87,47.01,46.87,47.0,45059.0,35.8762,35.9834,35.8762,35.9757,45059.0
2016-11-18 13:30:00,47.0,47.13,46.98,47.0,156673.0,35.9757,36.0752,35.9604,35.9757,156673.0
2016-11-18 14:00:00,47.01,47.08,46.93,47.0,52446.0,35.9834,36.037,35.9221,35.9757,52446.0
2016-11-18 14:30:00,47.0,47.11,46.98,47.05,78318.0,35.9757,36.0599,35.9604,36.014,78318.0
2016-11-18 15:00:00,47.05,47.1,47.03,47.07,51862.0,36.014,36.0523,35.9987,36.0293,51862.0
2016-11-18 15:30:00,47.07,47.08,47.03,47.04,153901.0,36.0293,36.037,35.9987,36.0063,153901.0
2016-11-21 09:30:00,47.24,47.34,47.13,47.22,38699.0,36.1594,36.236,36.0752,36.1441,38699.0
2016-11-21 10:00:00,47.22,47.22,46.94,46.96,19141.0,36.1441,36.1441,35.9298,35.9451,19141.0
2016-11-21 10:30:00,46.95,47.2,46.84,47.19,22299.0,35.9375,36.1288,35.8533,36.1212,22299.0
2016-11-21 11:00:00,47.16,47.24,47.06,47.16,27965.0,36.0982,36.1594,36.0217,36.0982,27965.0
2016-11-21 11:30:00,47.16,47.22,47.12,47.2,30210.0,36.0982,36.1441,36.0676,36.1288,30210.0
2016-11-21 12:00:00,47.19,47.25,47.13,47.22,10214.0,36.1212,36.1671,36.0752,36.1441,10214.0
2016-11-21 12:30:00,47.27,47.46,47.27,47.35,28410.0,36.1824,36.3278,36.1824,36.2436,28410.0
2016-11-21 13:00:00,47.34,47.45,47.32,47.37,12588.0,36.236,36.3202,36.2207,36.2589,12588.0
2016-11-21 13:30:00,47.38,47.5,47.33,47.47,9549.0,36.2666,36.3584,36.2283,36.3355,9549.0
2016-11-21 14:00:00,47.43,47.57,47.42,47.57,17134.0,36.3049,36.412,36.2972,36.412,17134.0
2016-11-21 14:30:00,47.53,47.61,47.52,47.53,14185.0,36.3814,36.4426,36.3738,36.3814,14185.0
2016-11-21 15:00:00,47.55,47.57,47.46,47.55,20324.0,36.3967,36.412,36.3278,36.3967,20324.0
2016-11-21 15:30:00,47.54,47.67,47.51,47.67,112875.0,36.3891,36.4886,36.3661,36.4886,112875.0
2016-11-22 09:30:00,47.75,48.8,47.75,48.75,88089.0,36.5498,37.3535,36.5498,37.3152,88089.0
2016-11-22 10:00:00,48.7,48.7,48.43,48.49,51832.0,37.277,37.277,37.0703,37.1162,51832.0
2016-11-22 10:30:00,48.49,48.53,48.28,48.4,47376.0,37.1162,37.1469,36.9555,37.0473,47376.0
2016-11-22 11:00:00,48.41,48.42,48.29,48.33,28195.0,37.055,37.0627,36.9631,36.9938,28195.0
2016-11-22 11:30:00,48.33,48.39,48.21,48.25,36168.0,36.9938,37.0397,36.9019,36.9325,36168.0
2016-11-22 12:00:00,48.24,48.33,48.19,48.29,19771.0,36.9249,36.9938,36.8866,36.9631,19771.0
2016-11-22 12:30:00,48.29,48.34,48.24,48.32,29971.0,36.9631,37.0014,36.9249,36.9861,29971.0
2016-11-22 13:00:00,48.32,48.34,48.22,48.23,12777.0,36.9861,37.0014,36.9096,36.9172,12777.0
2016-11-22 13:30:00,48.25,48.3,48.16,48.24,22861.0,36.9325,36.9708,36.8636,36.9249,22861.0
2016-11-22 14:00:00,48.25,48.4,48.25,48.4,25140.0,36.9325,37.0473,36.9325,37.0473,25140.0
2016-11-22 14:30:00,48.39,48.5,48.38,48.47,24413.0,37.0397,37.1239,37.032,37.1009,24413.0
2016-11-22 15:00:00,48.48,48.5,48.41,48.43,37896.0,37.1086,37.1239,37.055,37.0703,37896.0
2016-11-22 15:30:00,48.44,48.78,48.43,48.77,166747.0,37.078,37.3382,37.0703,37.3306,166747.0
2016-11-23 09:30:00,49.08,49.45,48.79,48.82,35511.0,37.5678,37.8511,37.3459,37.3688,35511.0
2016-11-23 10:00:00,48.91,49.14,48.78,49.12,40297.0,37.4377,37.6138,37.3382,37.5985,40297.0
2016-11-23 10:30:00,49.11,49.3,49.07,49.2,19707.0,37.5908,37.7362,37.5602,37.6597,19707.0
2016-11-23 11:00:00,49.21,49.28,49.07,49.17,18112.0,37.6673,37.7209,37.5602,37.6367,18112.0
2016-11-23 11:30:00,49.13,49.16,48.98,49.05,38233.0,37.6061,37.6291,37.4913,37.5449,38233.0
2016-11-23 12:00:00,49.06,49.07,48.79,48.84,23334.0,37.5525,37.5602,37.3459,37.3841,23334.0
2016-11-23 12:30:00,48.83,48.93,48.76,48.89,18341.0,37.3765,37.453,37.3229,37.4224,18341.0
2016-11-23 13:00:00,48.9,49.03,48.86,49.03,22028.0,37.4301,37.5296,37.3994,37.5296,22028.0
2016-11-23 13:30:00,49.05,49.13,48.93,49.12,23565.0,37.5449,37.6061,37.453,37.5985,23565.0
2016-11-23 14:00:00,49.12,49.2,49.08,49.12,23404.0,37.5985,37.6597,37.5678,37.5985,23404.0
2016-11-23 14:30:00,49.13,49.17,49.01,49.08,31195.0,37.6061,37.6367,37.5143,37.5678,31195.0
2016-11-23 15:00:00,49.07,49.25,49.07,49.25,30466.0,37.5602,37.698,37.5602,37.698,30466.0
2016-11-23 15:30:00,49.24,49.24,49.12,49.22,74378.0,37.6903,37.6903,37.5985,37.675,74378.0
2016-11-25 09:30:00,49.36,49.36,49.02,49.14,26908.0,37.7822,37.7822,37.5219,37.6138,26908.0
2016-11-25 10:00:00,49.16,49.3,49.1,49.16,22125.0,37.6291,37.7362,37.5832,37.6291,22125.0
2016-11-25 10:30:00,49.14,49.22,48.99,48.99,13645.0,37.6138,37.675,37.499,37.499,13645.0
2016-11-25 11:00:00,49.03,49.09,48.83,48.97,21347.0,37.5296,37.5755,37.3765,37.4836,21347.0
2016-11-25 11:30:00,48.93,49.09,48.93,49.08,34232.0,37.453,37.5755,37.453,37.5678,34232.0
2016-11-25 12:00:00,49.07,49.1,49.04,49.08,31738.0,37.5602,37.5832,37.5372,37.5678,31738.0
2016-11-25 12:30:00,49.07,49.1,49.0,49.07,70497.0,37.5602,37.5832,37.5066,37.5602,70497.0
2016-11-28 09:30:00,48.86,49.1,48.56,48.82,37914.0,37.3994,37.5832,37.1698,37.3688,37914.0
2016-11-28 10:00:00,48.82,48.82,48.57,48.76,62377.0,37.3688,37.3688,37.1775,37.3229,62377.0
2016-11-28 10:30:00,48.78,48.96,48.62,48.66,73647.0,37.3382,37.476,37.2157,37.2464,73647.0
2016-11-28 11:00:00,48.67,48.74,48.58,48.66,36885.0,37.254,37.3076,37.1851,37.2464,36885.0
2016-11-28 11:30:00,48.66,48.7,48.55,48.6,52534.0,37.2464,37.277,37.1622,37.2004,52534.0
2016-11-28 12:00:00,48.6,48.77,48.6,48.68,17620.0,37.2004,37.3306,37.2004,37.2617,17620.0
2016-11-28 12:30:00,48.74,48.75,48.66,48.66,9500.0,37.3076,37.3152,37.2464,37.2464,9500.0
2016-11-28 13:00:00,48.66,48.76,48.6,48.74,54492.0,37.2464,37.3229,37.2004,37.3076,54492.0
2016-11-28 13:30:00,48.75,48.78,48.67,48.72,14470.0,37.3152,37.3382,37.254,37.2923,14470.0
2016-11-28 14:00:00,48.73,48.74,48.65,48.69,23604.0,37.2999,37.3076,37.2387,37.2693,23604.0
2016-11-28 14:30:00,48.68,48.71,48.64,48.67,29927.0,37.2617,37.2846,37.231,37.254,29927.0
2016-11-28 15:00:00,48.68,48.71,48.38,48.39,53354.0,37.2617,37.2846,37.032,37.0397,53354.0
2016-11-28 15:30:00,48.4,48.59,48.38,48.59,221854.0,37.0473,37.1928,37.032,37.1928,221854.0
2016-11-29 09:30:00,48.81,49.5,48.81,49.15,154454.0,37.3612,37.8893,37.3612,37.6214,154454.0
2016-11-29 10:00:00,49.18,49.76,49.17,49.7,152991.0,37.6444,38.0883,37.6367,38.0424,152991.0
2016-11-29 10:30:00,49.7,49.8,49.51,49.56,104934.0,38.0424,38.119,37.897,37.9353,104934.0
2016-11-29 11:00:00,49.54,49.7,49.51,49.64,55422.0,37.9199,38.0424,37.897,37.9965,55422.0
2016-11-29 11:30:00,49.61,49.63,49.41,49.56,29798.0,37.9735,37.9888,37.8204,37.9353,29798.0
2016-11-29 12:00:00,49.55,49.58,49.39,49.4,34835.0,37.9276,37.9506,37.8051,37.8128,34835.0
2016-11-29 12:30:00,49.4,49.47,49.32,49.38,98732.0,37.8128,37.8664,37.7515,37.7975,98732.0
2016-11-29 13:00:00,49.41,49.45,49.27,49.38,21993.0,37.8204,37.8511,37.7133,37.7975,21993.0
2016-11-29 13:30:00,49.39,49.43,49.34,49.43,61812.0,37.8051,37.8357,37.7669,37.8357,61812.0
2016-11-29 14:00:00,49.43,49.44,49.3,49.34,18900.0,37.8357,37.8434,37.7362,37.7669,18900.0
2016-11-29 14:30:00,49.34,49.43,49.24,49.25,61868.0,37.7669,37.8357,37.6903,37.698,61868.0
2016-11-29 15:00:00,49.25,49.28,49.12,49.12,37416.0,37.698,37.7209,37.5985,37.5985,37416.0
2016-11-29 15:30:00,49.13,49.13,48.84,48.95,182318.0,37.6061,37.6061,37.3841,37.4683,182318.0
2016-11-30 09:30:00,49.6,49.98,49.58,49.87,85127.0,37.9659,38.2567,37.9506,38.1725,85127.0
2016-11-30 10:00:00,49.87,49.98,49.81,49.86,70601.0,38.1725,38.2567,38.1266,38.1649,70601.0
2016-11-30 10:30:00,49.84,49.89,49.64,49.79,43505.0,38.1496,38.1878,37.9965,38.1113,43505.0
2016-11-30 11:00:00,49.79,49.91,49.68,49.81,24184.0,38.1113,38.2032,38.0271,38.1266,24184.0
2016-11-30 11:30:00,49.79,49.87,49.64,49.74,21091.0,38.1113,38.1725,37.9965,38.073,21091.0
2016-11-30 12:00:00,49.73,49.84,49.65,49.84,17096.0,38.0654,38.1496,38.0041,38.1496,17096.0
2016-11-30 12:30:00,49.82,49.82,49.65,49.7,23667.0,38.1343,38.1343,38.0041,38.0424,23667.0
2016-11-30 13:00:00,49.68,49.71,49.6,49.71,16875.0,38.0271,38.0501,37.9659,38.0501,16875.0
2016-11-30 13:30:00,49.7,49.82,49.68,49.81,16199.0,38.0424,38.1343,38.0271,38.1266,16199.0
2016-11-30 14:00:00,49.8,49.81,49.63,49.71,33146.0,38.119,38.1266,37.9888,38.0501,33146.0
2016-11-30 14:30:00,49.69,49.77,49.62,49.75,23621.0,38.0348,38.096,37.9812,38.0807,23621.0
2016-11-30 15:00:00,49.75,49.9,49.71,49.84,34738.0,38.0807,38.1955,38.0501,38.1496,34738.0
2016-11-30 15:30:00,49.85,49.92,49.6,49.61,181297.0,38.1572,38.2108,37.9659,37.9735,181297.0
2016-12-01 09:30:00,50.01,50.86,49.89,50.67,128276.0,38.2797,38.9303,38.1878,38.7849,128276.0
2016-12-01 10:00:00,50.66,50.91,50.58,50.85,80139.0,38.7772,38.9686,38.716,38.9227,80139.0
2016-12-01 10:30:00,50.84,50.9,50.65,50.75,147456.0,38.915,38.9609,38.7696,38.8461,147456.0
2016-12-01 11:00:00,50.72,50.84,50.6,50.64,37348.0,38.8232,38.915,38.7313,38.7619,37348.0
2016-12-01 11:30:00,50.59,50.65,50.4,50.64,50838.0,38.7237,38.7696,38.5782,38.7619,50838.0
2016-12-01 12:00:00,50.65,50.69,50.57,50.67,36415.0,38.7696,38.8002,38.7083,38.7849,36415.0
2016-12-01 12:30:00,50.64,50.78,50.62,50.73,31038.0,38.7619,38.8691,38.7466,38.8308,31038.0
2016-12-01 13:00:00,50.73,50.81,50.66,50.79,49467.0,38.8308,38.8921,38.7772,38.8767,49467.0
2016-12-01 13:30:00,50.79,50.82,50.66,50.66,19651.0,38.8767,38.8997,38.7772,38.7772,19651.0
2016-12-01 14:00:00,50.66,50.86,50.65,50.73,19009.0,38.7772,38.9303,38.7696,38.8308,19009.0
2016-12-01 14:30:00,50.73,50.88,50.73,50.86,34218.0,38.8308,38.9456,38.8308,38.9303,34218.0
2016-12-01 15:00:00,50.86,50.91,50.81,50.81,39091.0,38.9303,38.9686,38.8921,38.8921,39091.0
2016-12-01 15:30:00,50.82,51.27,50.78,51.27,220948.0,38.8997,39.2442,38.8691,39.2442,220948.0
2016-12-02 09:30:00,51.03,51.2,50.68,50.92,133556.0,39.0605,39.1906,38.7925,38.9763,133556.0
2016-12-02 10:00:00,50.98,51.06,50.7,50.88,60528.0,39.0222,39.0834,38.8079,38.9456,60528.0
2016-12-02 10:30:00,50.83,51.06,50.83,51.01,138742.0,38.9074,39.0834,38.9074,39.0451,138742.0
2016-12-02 11:00:00,51.01,51.1,50.93,51.04,46245.0,39.0451,39.114,38.9839,39.0681,46245.0
2016-12-02 11:30:00,51.03,51.05,50.98,51.01,71538.0,39.0605,39.0758,39.0222,39.0451,71538.0
2016-12-02 12:00:00,51.0,51.05,50.89,51.03,99232.0,39.0375,39.0758,38.9533,39.0605,99232.0
2016-12-02 12:30:00,51.0,51.17,50.99,51.13,53060.0,39.0375,39.1676,39.0298,39.137,53060.0
2016-12-02 13:00:00,51.13,51.13,50.99,51.03,44750.0,39.137,39.137,39.0298,39.0605,44750.0
2016-12-02 13:30:00,51.03,51.09,51.0,51.02,22697.0,39.0605,39.1064,39.0375,39.0528,22697.0
2016-12-02 14:00:00,51.02,51.09,50.99,51.02,44328.0,39.0528,39.1064,39.0298,39.0528,44328.0
2016-12-02 14:30:00,51.02,51.15,51.0,51.04,66122.0,39.0528,39.1523,39.0375,39.0681,66122.0
2016-12-02 15:00:00,51.04,51.2,51.04,51.19,99763.0,39.0681,39.1906,39.0681,39.1829,99763.0
2016-12-02 15:30:00,51.19,51.31,51.09,51.31,318715.0,39.1829,39.2748,39.1064,39.2748,318715.0
2016-12-05 09:30:00,51.66,52.01,51.64,52.01,53266.0,39.5427,39.8106,39.5274,39.8106,53266.0
2016-12-05 10:00:00,51.99,52.11,51.99,52.07,36301.0,39.7953,39.8871,39.7953,39.8565,36301.0
2016-12-05 10:30:00,52.08,52.12,52.0,52.05,56047.0,39.8642,39.8948,39.8029,39.8412,56047.0
2016-12-05 11:00:00,52.04,52.07,52.0,52.03,48394.0,39.8335,39.8565,39.8029,39.8259,48394.0
2016-12-05 11:30:00,52.02,52.09,51.97,52.0,50011.0,39.8182,39.8718,39.78,39.8029,50011.0
2016-12-05 12:00:00,52.0,52.08,51.98,52.06,15854.0,39.8029,39.8642,39.7876,39.8489,15854.0
2016-12-05 12:30:00,52.02,52.07,51.85,52.06,57002.0,39.8182,39.8565,39.6881,39.8489,57002.0
2016-12-05 13:00:00,52.02,52.08,52.0,52.01,15294.0,39.8182,39.8642,39.8029,39.8106,15294.0
2016-12-05 13:30:00,52.0,52.04,51.99,52.04,23956.0,39.8029,39.8335,39.7953,39.8335,23956.0
2016-12-05 14:00:00,52.03,52.03,51.9,51.94,37583.0,39.8259,39.8259,39.7264,39.757,37583.0
2016-12-05 14:30:00,51.94,52.07,51.93,52.05,34379.0,39.757,39.8565,39.7493,39.8412,34379.0
2016-12-05 15:00:00,52.06,52.13,52.05,52.12,27610.0,39.8489,39.9024,39.8412,39.8948,27610.0
2016-12-05 15:30:00,52.12,52.19,52.04,52.14,123521.0,39.8948,39.9484,39.8335,39.9101,123521.0
2016-12-06 09:30:00,52.9,55.8,51.78,51.87,70575.0,40.4918,42.7116,39.6345,39.7034,70575.0
2016-12-06 10:00:00,51.89,52.25,51.87,52.11,89552.0,39.7187,39.9943,39.7034,39.8871,89552.0
2016-12-06 10:30:00,52.12,52.44,52.12,52.39,32254.0,39.8948,40.1397,39.8948,40.1015,32254.0
2016-12-06 11:00:00,52.39,52.43,52.17,52.18,36471.0,40.1015,40.1321,39.9331,39.9407,36471.0
2016-12-06 11:30:00,52.17,52.35,52.14,52.3,20903.0,39.9331,40.0708,39.9101,40.0326,20903.0
2016-12-06 12:00:00,52.3,52.33,52.21,52.27,28047.0,40.0326,40.0555,39.9637,40.0096,28047.0
2016-12-06 12:30:00,52.29,52.33,52.23,52.29,26443.0,40.0249,40.0555,39.979,40.0249,26443.0
2016-12-06 13:00:00,52.29,52.59,52.29,52.56,26948.0,40.0249,40.2545,40.0249,40.2316,26948.0
2016-12-06 13:30:00,52.54,52.66,52.42,52.55,13119.0,40.2163,40.3081,40.1244,40.2239,13119.0
2016-12-06 14:00:00,52.58,52.82,52.58,52.71,28809.0,40.2469,40.4306,40.2469,40.3464,28809.0
2016-12-06 14:30:00,52.74,53.09,52.74,53.02,31851.0,40.3694,40.6373,40.3694,40.5837,31851.0
2016-12-06 15:00:00,53.02,53.21,52.98,52.98,65721.0,40.5837,40.7291,40.5531,40.5531,65721.0
2016-12-06 15:30:00,52.98,53.08,52.85,52.91,215577.0,40.5531,40.6296,40.4536,40.4995,215577.0
2016-12-07 09:30:00,52.87,53.14,52.8,53.07,29193.0,40.4689,40.6755,40.4153,40.622,29193.0
2016-12-07 10:00:00,53.06,53.2,52.87,53.09,24625.0,40.6143,40.7215,40.4689,40.6373,24625.0
2016-12-07 10:30:00,53.09,53.39,53.08,53.38,26247.0,40.6373,40.8669,40.6296,40.8592,26247.0
2016-12-07 11:00:00,53.4,53.4,53.16,53.28,23386.0,40.8745,40.8745,40.6908,40.7827,23386.0
2016-12-07 11:30:00,53.28,53.31,53.16,53.18,21434.0,40.7827,40.8057,40.6908,40.7062,21434.0
2016-12-07 12:00:00,53.16,53.34,53.15,53.25,19315.0,40.6908,40.8286,40.6832,40.7597,19315.0
2016-12-07 12:30:00,53.27,53.3,53.2,53.28,15393.0,40.775,40.798,40.7215,40.7827,15393.0
2016-12-07 13:00:00,53.29,53.4,53.22,53.3,15221.0,40.7903,40.8745,40.7368,40.798,15221.0
2016-12-07 13:30:00,53.26,53.48,53.26,53.42,15072.0,40.7674,40.9358,40.7674,40.8899,15072.0
2016-12-07 14:00:00,53.41,53.5,53.36,53.45,14717.0,40.8822,40.9511,40.8439,40.9128,14717.0
2016-12-07 14:30:00,53.47,53.65,53.45,53.62,40974.0,40.9281,41.0659,40.9128,41.0429,40974.0
2016-12-07 15:00:00,53.62,53.86,53.6,53.82,80744.0,41.0429,41.2267,41.0276,41.196,80744.0
2016-12-07 15:30:00,53.82,53.96,53.69,53.82,135716.0,41.196,41.3032,41.0965,41.196,135716.0
2016-12-08 09:30:00,54.31,54.69,53.96,54.14,40748.0,41.5711,41.862,41.3032,41.441,40748.0
2016-12-08 10:00:00,54.16,54.17,53.84,53.99,103406.0,41.4563,41.4639,41.2113,41.3262,103406.0
2016-12-08 10:30:00,53.99,54.09,53.92,53.99,34437.0,41.3262,41.4027,41.2726,41.3262,34437.0
2016-12-08 11:00:00,53.99,54.44,53.99,54.38,101177.0,41.3262,41.6706,41.3262,41.6247,101177.0
2016-12-08 11:30:00,54.37,54.38,53.95,54.13,52462.0,41.617,41.6247,41.2955,41.4333,52462.0
2016-12-08 12:00:00,54.13,54.43,54.11,54.39,30271.0,41.4333,41.663,41.418,41.6323,30271.0
2016-12-08 12:30:00,54.39,54.75,54.39,54.65,21696.0,41.6323,41.9079,41.6323,41.8313,21696.0
2016-12-08 13:00:00,54.66,54.72,54.61,54.69,19546.0,41.839,41.8849,41.8007,41.862,19546.0
2016-12-08 13:30:00,54.65,54.9,54.64,54.81,31376.0,41.8313,42.0227,41.8237,41.9538,31376.0
2016-12-08 14:00:00,54.83,54.83,54.51,54.62,23528.0,41.9691,41.9691,41.7242,41.8084,23528.0
2016-12-08 14:30:00,54.61,54.65,54.49,54.59,46218.0,41.8007,41.8313,41.7089,41.7854,46218.0
2016-12-08 15:00:00,54.56,54.59,54.33,54.39,35089.0,41.7625,41.7854,41.5864,41.6323,35089.0
2016-12-08 15:30:00,54.39,54.47,54.23,54.33,217927.0,41.6323,41.6936,41.5099,41.5864,217927.0
2016-12-09 09:30:00,54.31,54.31,53.58,53.91,49453.0,41.5711,41.5711,41.0123,41.2649,49453.0
2016-12-09 10:00:00,53.9,54.05,53.83,53.94,36301.0,41.2573,41.3721,41.2037,41.2879,36301.0
2016-12-09 10:30:00,53.94,54.06,53.91,53.93,73147.0,41.2879,41.3797,41.2649,41.2802,73147.0
2016-12-09 11:00:00,53.95,53.96,53.61,53.65,32476.0,41.2955,41.3032,41.0353,41.0659,32476.0
2016-12-09 11:30:00,53.65,54.01,53.63,53.98,80987.0,41.0659,41.3415,41.0506,41.3185,80987.0
2016-12-09 12:00:00,53.97,54.01,53.86,53.9,28012.0,41.3108,41.3415,41.2267,41.2573,28012.0
2016-12-09 12:30:00,53.89,53.94,53.85,53.89,23840.0,41.2496,41.2879,41.219,41.2496,23840.0
2016-12-09 13:00:00,53.92,53.92,53.72,53.72,27821.0,41.2726,41.2726,41.1195,41.1195,27821.0
2016-12-09 13:30:00,53.76,53.96,53.74,53.89,29927.0,41.1501,41.3032,41.1348,41.2496,29927.0
2016-12-09 14:00:00,53.89,54.02,53.89,53.94,14800.0,41.2496,41.3491,41.2496,41.2879,14800.0
2016-12-09 14:30:00,53.94,54.07,53.94,54.03,38855.0,41.2879,41.3874,41.2879,41.3568,38855.0
2016-12-09 15:00:00,54.04,54.24,54.0,54.23,51215.0,41.3644,41.5175,41.3338,41.5099,51215.0
2016-12-09 15:30:00,54.21,54.25,54.08,54.2,137107.0,41.4946,41.5252,41.395,41.4869,137107.0
2016-12-12 09:30:00,53.97,54.29,53.72,54.08,49759.0,41.3108,41.5558,41.1195,41.395,49759.0
2016-12-12 10:00:00,54.16,54.16,53.61,53.61,48179.0,41.4563,41.4563,41.0353,41.0353,48179.0
2016-12-12 10:30:00,53.61,53.74,53.19,53.38,40961.0,41.0353,41.1348,40.7138,40.8592,40961.0
2016-12-12 11:00:00,53.39,53.49,53.12,53.12,31870.0,40.8669,40.9434,40.6602,40.6602,31870.0
2016-12-12 11:30:00,53.12,53.12,52.83,52.92,19240.0,40.6602,40.6602,40.4382,40.5071,19240.0
2016-12-12 12:00:00,52.87,52.93,52.71,52.75,30464.0,40.4689,40.5148,40.3464,40.377,30464.0
2016-12-12 12:30:00,52.73,52.97,52.68,52.74,18886.0,40.3617,40.5454,40.3234,40.3694,18886.0
2016-12-12 13:00:00,52.73,52.99,52.73,52.97,19339.0,40.3617,40.5607,40.3617,40.5454,19339.0
2016-12-12 13:30:00,53.0,53.08,52.88,52.98,13515.0,40.5684,40.6296,40.4765,40.5531,13515.0
2016-12-12 14:00:00,52.98,53.09,52.87,53.04,19169.0,40.5531,40.6373,40.4689,40.599,19169.0
2016-12-12 14:30:00,53.02,53.06,52.8,52.86,20770.0,40.5837,40.6143,40.4153,40.4612,20770.0
2016-12-12 15:00:00,52.87,52.88,52.71,52.73,22170.0,40.4689,40.4765,40.3464,40.3617,22170.0
2016-12-12 15:30:00,52.74,52.94,52.72,52.93,89465.0,40.3694,40.5224,40.354,40.5148,89465.0
2016-12-13 09:30:00,53.01,53.29,52.9,53.16,48658.0,40.576,40.7903,40.4918,40.6908,48658.0
2016-12-13 10:00:00,53.14,53.31,53.11,53.17,35488.0,40.6755,40.8057,40.6526,40.6985,35488.0
2016-12-13 10:30:00,53.15,53.16,52.76,52.96,48230.0,40.6832,40.6908,40.3847,40.5378,48230.0
2016-12-13 11:00:00,53.02,53.12,52.82,52.96,21172.0,40.5837,40.6602,40.4306,40.5378,21172.0
2016-12-13 11:30:00,52.93,52.94,52.74,52.79,18020.0,40.5148,40.5224,40.3694,40.4076,18020.0
2016-12-13 12:00:00,52.82,53.21,52.81,53.13,16097.0,40.4306,40.7291,40.4229,40.6679,16097.0
2016-12-13 12:30:00,53.11,53.32,53.08,53.26,20700.0,40.6526,40.8133,40.6296,40.7674,20700.0
2016-12-13 13:00:00,53.25,53.34,53.21,53.3,16380.0,40.7597,40.8286,40.7291,40.798,16380.0
2016-12-13 13:30:00,53.3,53.32,53.19,53.2,18490.0,40.798,40.8133,40.7138,40.7215,18490.0
2016-12-13 14:00:00,53.24,53.27,53.13,53.17,26884.0,40.7521,40.775,40.6679,40.6985,26884.0
2016-12-13 14:30:00,53.17,53.35,53.14,53.26,21292.0,40.6985,40.8363,40.6755,40.7674,21292.0
2016-12-13 15:00:00,53.25,53.3,53.18,53.3,30282.0,40.7597,40.798,40.7062,40.798,30282.0
2016-12-13 15:30:00,53.31,53.38,53.25,53.37,92448.0,40.8057,40.8592,40.7597,40.8516,92448.0
2016-12-14 09:30:00,53.04,53.36,52.53,53.09,24066.0,40.599,40.8439,40.2086,40.6373,24066.0
2016-12-14 10:00:00,53.13,53.34,52.92,53.24,26940.0,40.6679,40.8286,40.5071,40.7521,26940.0
2016-12-14 10:30:00,53.25,53.31,52.99,53.16,16474.0,40.7597,40.8057,40.5607,40.6908,16474.0
2016-12-14 11:00:00,53.21,53.25,53.14,53.2,7284.0,40.7291,40.7597,40.6755,40.7215,7284.0
2016-12-14 11:30:00,53.1,53.1,52.97,53.01,8872.0,40.6449,40.6449,40.5454,40.576,8872.0
2016-12-14 12:00:00,53.02,53.04,52.92,52.94,7969.0,40.5837,40.599,40.5071,40.5224,7969.0
2016-12-14 12:30:00,52.93,53.0,52.89,52.95,7250.0,40.5148,40.5684,40.4842,40.5301,7250.0
2016-12-14 13:00:00,52.97,53.02,52.89,52.99,9265.0,40.5454,40.5837,40.4842,40.5607,9265.0
2016-12-14 13:30:00,52.99,53.12,52.82,52.88,10752.0,40.5607,40.6602,40.4306,40.4765,10752.0
2016-12-14 14:00:00,52.87,54.11,52.83,53.07,38291.0,40.4689,41.418,40.4382,40.622,38291.0
2016-12-14 14:30:00,53.08,53.42,53.03,53.13,21079.0,40.6296,40.8899,40.5913,40.6679,21079.0
2016-12-14 15:00:00,53.11,53.18,52.89,52.96,39566.0,40.6526,40.7062,40.4842,40.5378,39566.0
2016-12-14 15:30:00,52.94,53.36,52.94,53.06,96230.0,40.5224,40.8439,40.5224,40.6143,96230.0
2016-12-15 09:30:00,53.36,53.72,52.94,53.72,38003.0,40.8439,41.1195,40.5224,41.1195,38003.0
2016-12-15 10:00:00,53.75,53.75,53.47,53.49,24107.0,41.1425,41.1425,40.9281,40.9434,24107.0
2016-12-15 10:30:00,53.52,53.72,53.44,53.54,33027.0,40.9664,41.1195,40.9052,40.9817,33027.0
2016-12-15 11:00:00,53.59,53.76,53.54,53.67,30068.0,41.02,41.1501,40.9817,41.0812,30068.0
2016-12-15 11:30:00,53.68,53.8,53.57,53.65,17193.0,41.0889,41.1807,41.0047,41.0659,17193.0
2016-12-15 12:00:00,53.66,53.7,53.53,53.67,20967.0,41.0736,41.1042,40.9741,41.0812,20967.0
2016-12-15 12:30:00,53.66,53.76,53.54,53.68,15443.0,41.0736,41.1501,40.9817,41.0889,15443.0
2016-12-15 13:00:00,53.68,53.92,53.68,53.92,9105.0,41.0889,41.2726,41.0889,41.2726,9105.0
2016-12-15 13:30:00,53.9,53.94,53.72,53.73,9491.0,41.2573,41.2879,41.1195,41.1271,9491.0
2016-12-15 14:00:00,53.68,53.79,53.66,53.74,6736.0,41.0889,41.1731,41.0736,41.1348,6736.0
2016-12-15 14:30:00,53.75,53.75,53.63,53.64,8258.0,41.1425,41.1425,41.0506,41.0583,8258.0
2016-12-15 15:00:00,53.62,53.65,53.52,53.52,13357.0,41.0429,41.0659,40.9664,40.9664,13357.0
2016-12-15 15:30:00,53.54,53.56,53.43,53.45,137033.0,40.9817,40.997,40.8975,40.9128,137033.0
2016-12-16 09:30:00,53.52,53.54,53.25,53.5,372922.0,40.9664,40.9817,40.7597,40.9511,372922.0
2016-12-16 10:00:00,53.49,53.78,53.46,53.69,40833.0,40.9434,41.1654,40.9205,41.0965,40833.0
2016-12-16 10:30:00,53.74,54.14,53.73,54.05,56389.0,41.1348,41.441,41.1271,41.3721,56389.0
2016-12-16 11:00:00,54.0,54.06,53.52,53.52,16048.0,41.3338,41.3797,40.9664,40.9664,16048.0
2016-12-16 11:30:00,53.5,53.62,53.32,53.48,22043.0,40.9511,41.0429,40.8133,40.9358,22043.0
2016-12-16 12:00:00,53.51,53.59,53.3,53.59,38483.0,40.9587,41.02,40.798,41.02,38483.0
2016-12-16 12:30:00,53.53,53.59,53.28,53.3,23666.0,40.9741,41.02,40.7827,40.798,23666.0
2016-12-16 13:00:00,53.35,53.52,53.28,53.45,27514.0,40.8363,40.9664,40.7827,40.9128,27514.0
2016-12-16 13:30:00,53.42,53.55,53.35,53.48,34540.0,40.8899,40.9894,40.8363,40.9358,34540.0
2016-12-16 14:00:00,53.5,53.55,53.36,53.54,31165.0,40.9511,40.9894,40.8439,40.9817,31165.0
2016-12-16 14:30:00,53.55,53.75,53.54,53.68,28883.0,40.9894,41.1425,40.9817,41.0889,28883.0
2016-12-16 15:00:00,53.66,53.67,53.43,53.45,65391.0,41.0736,41.0812,40.8975,40.9128,65391.0
2016-12-16 15:30:00,53.4,53.51,53.13,53.51,375795.0,40.8745,40.9587,40.6679,40.9587,375795.0
2016-12-19 09:30:00,53.43,53.57,53.02,53.26,70473.0,40.8975,41.0047,40.5837,40.7674,70473.0
2016-12-19 10:00:00,53.23,53.26,53.03,53.23,78310.0,40.7444,40.7674,40.5913,40.7444,78310.0
2016-12-19 10:30:00,53.25,53.56,53.24,53.49,66397.0,40.7597,40.997,40.7521,40.9434,66397.0
2016-12-19 11:00:00,53.49,53.56,52.91,52.92,40577.0,40.9434,40.997,40.4995,40.5071,40577.0
2016-12-19 11:30:00,52.95,53.03,52.76,52.77,31509.0,40.5301,40.5913,40.3847,40.3923,31509.0
2016-12-19 12:00:00,52.75,53.01,52.69,53.01,31155.0,40.377,40.576,40.3311,40.576,31155.0
2016-12-19 12:30:00,53.02,53.13,52.97,53.08,21231.0,40.5837,40.6679,40.5454,40.6296,21231.0
2016-12-19 13:00:00,53.07,53.51,53.06,53.48,24631.0,40.622,40.9587,40.6143,40.9358,24631.0
2016-12-19 13:30:00,53.52,53.87,53.52,53.86,28814.0,40.9664,41.2343,40.9664,41.2267,28814.0
2016-12-19 14:00:00,53.85,53.99,53.79,53.99,17095.0,41.219,41.3262,41.1731,41.3262,17095.0
2016-12-19 14:30:00,53.98,54.01,53.86,53.96,26933.0,41.3185,41.3415,41.2267,41.3032,26933.0
2016-12-19 15:00:00,53.97,54.07,53.75,54.0,50285.0,41.3108,41.3874,41.1425,41.3338,50285.0
2016-12-19 15:30:00,54.05,54.15,53.99,54.08,132820.0,41.3721,41.4486,41.3262,41.395,132820.0
2016-12-20 09:30:00,54.44,54.85,54.44,54.75,27026.0,41.6706,41.9844,41.6706,41.9079,27026.0
2016-12-20 10:00:00,54.76,54.88,54.62,54.66,28612.0,41.9155,42.0074,41.8084,41.839,28612.0
2016-12-20 10:30:00,54.67,54.92,54.48,54.8,51359.0,41.8467,42.038,41.7012,41.9462,51359.0
2016-12-20 11:00:00,54.78,54.92,54.7,54.84,40392.0,41.9309,42.038,41.8696,41.9768,40392.0
2016-12-20 11:30:00,54.85,54.9,54.72,54.8,54642.0,41.9844,42.0227,41.8849,41.9462,54642.0
2016-12-20 12:00:00,54.8,54.87,54.67,54.82,40754.0,41.9462,41.9997,41.8467,41.9615,40754.0
2016-12-20 12:30:00,54.81,54.87,54.76,54.8,26194.0,41.9538,41.9997,41.9155,41.9462,26194.0
2016-12-20 13:00:00,54.81,54.84,54.76,54.78,31579.0,41.9538,41.9768,41.9155,41.9309,31579.0
2016-12-20 13:30:00,54.8,54.88,54.78,54.86,25768.0,41.9462,42.0074,41.9309,41.9921,25768.0
2016-12-20 14:00:00,54.86,54.91,54.78,54.86,37652.0,41.9921,42.0304,41.9309,41.9921,37652.0
2016-12-20 14:30:00,54.86,54.86,54.76,54.8,45396.0,41.9921,41.9921,41.9155,41.9462,45396.0
2016-12-20 15:00:00,54.8,54.82,54.71,54.8,47361.0,41.9462,41.9615,41.8773,41.9462,47361.0
2016-12-20 15:30:00,54.8,54.93,54.72,54.93,132143.0,41.9462,42.0457,41.8849,42.0457,132143.0
2016-12-21 09:30:00,54.84,54.96,54.48,54.68,12363.0,41.9768,42.0686,41.7012,41.8543,12363.0
2016-12-21 10:00:00,54.7,54.88,54.65,54.73,19610.0,41.8696,42.0074,41.8313,41.8926,19610.0
2016-12-21 10:30:00,54.68,54.69,54.54,54.63,9351.0,41.8543,41.862,41.7472,41.816,9351.0
2016-12-21 11:00:00,54.57,54.64,54.48,54.63,15526.0,41.7701,41.8237,41.7012,41.816,15526.0
2016-12-21 11:30:00,54.61,54.61,54.33,54.36,17413.0,41.8007,41.8007,41.5864,41.6094,17413.0
2016-12-21 12:00:00,54.36,54.41,54.33,54.41,28208.0,41.6094,41.6476,41.5864,41.6476,28208.0
2016-12-21 12:30:00,54.41,54.49,54.37,54.37,21682.0,41.6476,41.7089,41.617,41.617,21682.0
2016-12-21 13:00:00,54.36,54.54,54.35,54.54,19588.0,41.6094,41.7472,41.6017,41.7472,19588.0
2016-12-21 13:30:00,54.54,54.56,54.49,54.5,14495.0,41.7472,41.7625,41.7089,41.7165,14495.0
2016-12-21 14:00:00,54.49,54.55,54.47,54.5,22026.0,41.7089,41.7548,41.6936,41.7165,22026.0
2016-12-21 14:30:00,54.49,54.52,54.44,54.47,22856.0,41.7089,41.7318,41.6706,41.6936,22856.0
2016-12-21 15:00:00,54.47,54.52,54.42,54.48,30384.0,41.6936,41.7318,41.6553,41.7012,30384.0
2016-12-21 15:30:00,54.47,54.51,54.31,54.31,88046.0,41.6936,41.7242,41.5711,41.5711,88046.0
2016-12-22 09:30:00,54.31,54.57,54.06,54.41,18623.0,41.5711,41.7701,41.3797,41.6476,18623.0
2016-12-22 10:00:00,54.36,54.68,54.28,54.57,22492.0,41.6094,41.8543,41.5481,41.7701,22492.0
2016-12-22 10:30:00,54.57,54.74,54.21,54.21,36897.0,41.7701,41.9002,41.4946,41.4946,36897.0
2016-12-22 11:00:00,54.22,54.31,54.19,54.26,10297.0,41.5022,41.5711,41.4792,41.5328,10297.0
2016-12-22 11:30:00,54.25,54.3,54.12,54.2,14598.0,41.5252,41.5634,41.4257,41.4869,14598.0
2016-12-22 12:00:00,54.18,54.32,54.16,54.32,17328.0,41.4716,41.5788,41.4563,41.5788,17328.0
2016-12-22 12:30:00,54.34,54.6,54.32,54.5,14268.0,41.5941,41.7931,41.5788,41.7165,14268.0
2016-12-22 13:00:00,54.52,54.67,54.49,54.64,8660.0,41.7318,41.8467,41.7089,41.8237,8660.0
2016-12-22 13:30:00,54.65,54.85,54.63,54.78,13140.0,41.8313,41.9844,41.816,41.9309,13140.0
2016-12-22 14:00:00,54.76,54.78,54.56,54.61,12819.0,41.9155,41.9309,41.7625,41.8007,12819.0
2016-12-22 14:30:00,54.65,54.65,54.54,54.64,12344.0,41.8313,41.8313,41.7472,41.8237,12344.0
2016-12-22 15:00:00,54.63,54.64,54.5,54.61,16636.0,41.816,41.8237,41.7165,41.8007,16636.0
2016-12-22 15:30:00,54.61,54.67,54.51,54.55,68002.0,41.8007,41.8467,41.7242,41.7548,68002.0
2016-12-23 09:30:00,54.44,54.58,54.42,54.47,8973.0,41.6706,41.7778,41.6553,41.6936,8973.0
2016-12-23 10:00:00,54.52,54.59,54.44,54.57,6844.0,41.7318,41.7854,41.6706,41.7701,6844.0
2016-12-23 10:30:00,54.59,54.65,54.47,54.47,6986.0,41.7854,41.8313,41.6936,41.6936,6986.0
2016-12-23 11:00:00,54.49,54.59,54.41,54.55,7883.0,41.7089,41.7854,41.6476,41.7548,7883.0
2016-12-23 11:30:00,54.56,54.63,54.47,54.55,4044.0,41.7625,41.816,41.6936,41.7548,4044.0
2016-12-23 12:00:00,54.54,54.54,54.4,54.41,6428.0,41.7472,41.7472,41.64,41.6476,6428.0
2016-12-23 12:30:00,54.44,54.51,54.4,54.49,11100.0,41.6706,41.7242,41.64,41.7089,11100.0
2016-12-23 13:00:00,54.51,54.55,54.48,54.55,6309.0,41.7242,41.7548,41.7012,41.7548,6309.0
2016-12-23 13:30:00,54.57,54.59,54.52,54.54,8563.0,41.7701,41.7854,41.7318,41.7472,8563.0
2016-12-23 14:00:00,54.54,54.56,54.5,54.55,7009.0,41.7472,41.7625,41.7165,41.7548,7009.0
2016-12-23 14:30:00,54.56,54.62,54.55,54.6,7128.0,41.7625,41.8084,41.7548,41.7931,7128.0
2016-12-23 15:00:00,54.6,54.6,54.52,54.53,9131.0,41.7931,41.7931,41.7318,41.7395,9131.0
2016-12-23 15:30:00,54.53,54.63,54.52,54.59,36911.0,41.7395,41.816,41.7318,41.7854,36911.0
2016-12-27 09:30:00,54.67,55.0,54.37,54.89,15372.0,41.8467,42.0993,41.617,42.0151,15372.0
2016-12-27 10:00:00,54.9,54.94,54.61,54.67,26077.0,42.0227,42.0533,41.8007,41.8467,26077.0
2016-12-27 10:30:00,54.66,54.84,54.65,54.79,13309.0,41.839,41.9768,41.8313,41.9385,13309.0
2016-12-27 11:00:00,54.82,54.89,54.75,54.85,10848.0,41.9615,42.0151,41.9079,41.9844,10848.0
2016-12-27 11:30:00,54.88,54.94,54.79,54.82,10679.0,42.0074,42.0533,41.9385,41.9615,10679.0
2016-12-27 12:00:00,54.81,54.86,54.78,54.86,20827.0,41.9538,41.9921,41.9309,41.9921,20827.0
2016-12-27 12:30:00,54.84,54.91,54.79,54.89,23607.0,41.9768,42.0304,41.9385,42.0151,23607.0
2016-12-27 13:00:00,54.87,54.95,54.86,54.93,7584.0,41.9997,42.061,41.9921,42.0457,7584.0
2016-12-27 13:30:00,54.93,54.99,54.92,54.94,7434.0,42.0457,42.0916,42.038,42.0533,7434.0
2016-12-27 14:00:00,54.94,55.02,54.92,55.02,10145.0,42.0533,42.1146,42.038,42.1146,10145.0
2016-12-27 14:30:00,54.99,55.07,54.98,55.01,21682.0,42.0916,42.1528,42.0839,42.1069,21682.0
2016-12-27 15:00:00,55.02,55.11,55.02,55.06,8878.0,42.1146,42.1835,42.1146,42.1452,8878.0
2016-12-27 15:30:00,55.06,55.15,55.06,55.08,35836.0,42.1452,42.2141,42.1452,42.1605,35836.0
2016-12-28 09:30:00,55.1,55.14,54.85,54.98,43671.0,42.1758,42.2064,41.9844,42.0839,43671.0
2016-12-28 10:00:00,55.1,55.1,54.75,54.79,34479.0,42.1758,42.1758,41.9079,41.9385,34479.0
2016-12-28 10:30:00,54.83,54.93,54.82,54.84,4792.0,41.9691,42.0457,41.9615,41.9768,4792.0
2016-12-28 11:00:00,54.86,54.93,54.85,54.91,34833.0,41.9921,42.0457,41.9844,42.0304,34833.0
2016-12-28 11:30:00,54.93,54.95,54.89,54.89,12097.0,42.0457,42.061,42.0151,42.0151,12097.0
2016-12-28 12:00:00,54.83,54.83,54.48,54.5,9612.0,41.9691,41.9691,41.7012,41.7165,9612.0
2016-12-28 12:30:00,54.52,54.58,54.44,54.45,11633.0,41.7318,41.7778,41.6706,41.6783,11633.0
2016-12-28 13:00:00,54.49,54.51,54.36,54.41,6160.0,41.7089,41.7242,41.6094,41.6476,6160.0
2016-12-28 13:30:00,54.42,54.43,54.3,54.35,10347.0,41.6553,41.663,41.5634,41.6017,10347.0
2016-12-28 14:00:00,54.34,54.37,54.16,54.16,19600.0,41.5941,41.617,41.4563,41.4563,19600.0
2016-12-28 14:30:00,54.16,54.37,54.16,54.36,14704.0,41.4563,41.617,41.4563,41.6094,14704.0
2016-12-28 15:00:00,54.37,54.47,54.36,54.46,20601.0,41.617,41.6936,41.6094,41.6859,20601.0
2016-12-28 15:30:00,54.45,54.59,54.44,54.54,44989.0,41.6783,41.7854,41.6706,41.7472,44989.0
2016-12-29 09:30:00,54.57,54.88,54.36,54.45,8143.0,41.7701,42.0074,41.6094,41.6783,8143.0
2016-12-29 10:00:00,54.51,54.64,54.35,54.39,18842.0,41.7242,41.8237,41.6017,41.6323,18842.0
2016-12-29 10:30:00,54.4,54.4,54.07,54.09,17313.0,41.64,41.64,41.3874,41.4027,17313.0
2016-12-29 11:00:00,54.16,54.16,54.07,54.07,7223.0,41.4563,41.4563,41.3874,41.3874,7223.0
2016-12-29 11:30:00,54.08,54.13,53.96,53.98,9134.0,41.395,41.4333,41.3032,41.3185,9134.0
2016-12-29 12:00:00,54.05,54.05,53.9,53.99,7812.0,41.3721,41.3721,41.2573,41.3262,7812.0
2016-12-29 12:30:00,53.98,54.07,53.94,53.99,6990.0,41.3185,41.3874,41.2879,41.3262,6990.0
2016-12-29 13:00:00,53.98,53.99,53.85,53.99,11731.0,41.3185,41.3262,41.219,41.3262,11731.0
2016-12-29 13:30:00,53.94,53.94,53.86,53.92,7080.0,41.2879,41.2879,41.2267,41.2726,7080.0
2016-12-29 14:00:00,53.93,54.14,53.92,54.06,6920.0,41.2802,41.441,41.2726,41.3797,6920.0
2016-12-29 14:30:00,54.04,54.12,53.93,54.07,22734.0,41.3644,41.4257,41.2802,41.3874,22734.0
2016-12-29 15:00:00,54.07,54.19,54.01,54.17,22901.0,41.3874,41.4792,41.3415,41.4639,22901.0
2016-12-29 15:30:00,54.16,54.27,54.12,54.26,86041.0,41.4563,41.5405,41.4257,41.5328,86041.0
2016-12-30 09:30:00,54.45,54.45,54.04,54.07,17980.0,41.6783,41.6783,41.3644,41.3874,17980.0
2016-12-30 10:00:00,54.04,54.34,54.02,54.29,10799.0,41.3644,41.5941,41.3491,41.5558,10799.0
2016-12-30 10:30:00,54.33,54.45,54.25,54.29,27464.0,41.5864,41.6783,41.5252,41.5558,27464.0
2016-12-30 11:00:00,54.27,54.31,54.16,54.26,5443.0,41.5405,41.5711,41.4563,41.5328,5443.0
2016-12-30 11:30:00,54.24,54.43,54.22,54.22,10308.0,41.5175,41.663,41.5022,41.5022,10308.0
2016-12-30 12:00:00,54.24,54.37,54.21,54.27,11412.0,41.5175,41.617,41.4946,41.5405,11412.0
2016-12-30 12:30:00,54.26,54.36,54.26,54.36,7414.0,41.5328,41.6094,41.5328,41.6094,7414.0
2016-12-30 13:00:00,54.37,54.59,54.37,54.5,10835.0,41.617,41.7854,41.617,41.7165,10835.0
2016-12-30 13:30:00,54.51,54.56,54.45,54.51,8895.0,41.7242,41.7625,41.6783,41.7242,8895.0
2016-12-30 14:00:00,54.48,54.52,54.46,54.49,9000.0,41.7012,41.7318,41.6859,41.7089,9000.0
2016-12-30 14:30:00,54.49,54.56,54.39,54.42,17254.0,41.7089,41.7625,41.6323,41.6553,17254.0
2016-12-30 15:00:00,54.42,54.52,54.38,54.46,21805.0,41.6553,41.7318,41.6247,41.6859,21805.0
2016-12-30 15:30:00,54.48,54.48,54.12,54.3,133898.0,41.7012,41.7012,41.4257,41.5634,133898.0
2017-01-03 09:30:00,54.41,55.51,54.41,54.86,117095.0,41.6476,42.4896,41.6476,41.9921,117095.0
2017-01-03 10:00:00,54.9,55.01,54.8,54.93,95304.0,42.0227,42.1069,41.9462,42.0457,95304.0
2017-01-03 10:30:00,54.92,55.03,54.21,54.27,53312.0,42.038,42.1222,41.4946,41.5405,53312.0
2017-01-03 11:00:00,54.24,54.43,54.09,54.3,47345.0,41.5175,41.663,41.4027,41.5634,47345.0
2017-01-03 11:30:00,54.29,54.42,54.0,54.12,24706.0,41.5558,41.6553,41.3338,41.4257,24706.0
2017-01-03 12:00:00,54.15,54.27,54.02,54.18,19665.0,41.4486,41.5405,41.3491,41.4716,19665.0
2017-01-03 12:30:00,54.2,54.22,53.93,53.93,13890.0,41.4869,41.5022,41.2802,41.2802,13890.0
2017-01-03 13:00:00,53.93,54.22,53.78,54.2,26204.0,41.2802,41.5022,41.1654,41.4869,26204.0
2017-01-03 13:30:00,54.2,54.2,54.07,54.2,27513.0,41.4869,41.4869,41.3874,41.4869,27513.0
2017-01-03 14:00:00,54.19,54.27,54.11,54.11,26870.0,41.4792,41.5405,41.418,41.418,26870.0
2017-01-03 14:30:00,54.11,54.11,53.84,53.89,60280.0,41.418,41.418,41.2113,41.2496,60280.0
2017-01-03 15:00:00,53.9,54.2,53.89,53.92,57516.0,41.2573,41.4869,41.2496,41.2726,57516.0
2017-01-03 15:30:00,53.91,54.05,53.85,54.05,206279.0,41.2649,41.3721,41.219,41.3721,206279.0
2017-01-04 09:30:00,54.29,54.69,54.22,54.63,27147.0,41.5558,41.862,41.5022,41.816,27147.0
2017-01-04 10:00:00,54.66,54.83,54.42,54.49,19661.0,41.839,41.9691,41.6553,41.7089,19661.0
2017-01-04 10:30:00,54.45,54.76,54.44,54.73,18252.0,41.6783,41.9155,41.6706,41.8926,18252.0
2017-01-04 11:00:00,54.74,54.99,54.71,54.91,21229.0,41.9002,42.0916,41.8773,42.0304,21229.0
2017-01-04 11:30:00,54.93,55.03,54.87,54.9,16486.0,42.0457,42.1222,41.9997,42.0227,16486.0
2017-01-04 12:00:00,54.9,55.09,54.9,55.04,15563.0,42.0227,42.1681,42.0227,42.1299,15563.0
2017-01-04 12:30:00,55.04,55.13,55.01,55.12,13391.0,42.1299,42.1988,42.1069,42.1911,13391.0
2017-01-04 13:00:00,55.12,55.13,55.0,55.05,14255.0,42.1911,42.1988,42.0993,42.1375,14255.0
2017-01-04 13:30:00,55.06,55.31,55.06,55.3,18717.0,42.1452,42.3365,42.1452,42.3289,18717.0
2017-01-04 14:00:00,55.28,55.38,55.22,55.35,39005.0,42.3136,42.3901,42.2677,42.3672,39005.0
2017-01-04 14:30:00,55.33,55.43,55.27,55.33,41060.0,42.3518,42.4284,42.3059,42.3518,41060.0
2017-01-04 15:00:00,55.36,55.38,55.29,55.35,30602.0,42.3748,42.3901,42.3212,42.3672,30602.0
2017-01-04 15:30:00,55.35,55.39,55.19,55.25,100817.0,42.3672,42.3978,42.2447,42.2906,100817.0
2017-01-05 09:30:00,55.25,55.25,54.87,55.12,18321.0,42.2906,42.2906,41.9997,42.1911,18321.0
2017-01-05 10:00:00,55.12,55.16,54.82,54.83,22985.0,42.1911,42.2217,41.9615,41.9691,22985.0
2017-01-05 10:30:00,54.83,54.84,54.46,54.54,49382.0,41.9691,41.9768,41.6859,41.7472,49382.0
2017-01-05 11:00:00,54.54,54.54,53.97,53.98,26536.0,41.7472,41.7472,41.3108,41.3185,26536.0
2017-01-05 11:30:00,53.99,53.99,53.7,53.83,14137.0,41.3262,41.3262,41.1042,41.2037,14137.0
2017-01-05 12:00:00,53.92,54.2,53.92,54.09,9086.0,41.2726,41.4869,41.2726,41.4027,9086.0
2017-01-05 12:30:00,54.06,54.12,53.96,54.04,11215.0,41.3797,41.4257,41.3032,41.3644,11215.0
2017-01-05 13:00:00,54.04,54.16,53.97,53.97,21032.0,41.3644,41.4563,41.3108,41.3108,21032.0
2017-01-05 13:30:00,53.97,54.15,53.93,54.04,16704.0,41.3108,41.4486,41.2802,41.3644,16704.0
2017-01-05 14:00:00,54.05,54.21,54.05,54.18,14989.0,41.3721,41.4946,41.3721,41.4716,14989.0
2017-01-05 14:30:00,54.16,54.19,54.07,54.1,20894.0,41.4563,41.4792,41.3874,41.4104,20894.0
2017-01-05 15:00:00,54.11,54.31,54.1,54.28,21005.0,41.418,41.5711,41.4104,41.5481,21005.0
2017-01-05 15:30:00,54.28,54.32,54.15,54.27,87350.0,41.5481,41.5788,41.4486,41.5405,87350.0
2017-01-06 09:30:00,54.74,54.85,54.55,54.59,24799.0,41.9002,41.9844,41.7548,41.7854,24799.0
2017-01-06 10:00:00,54.63,54.66,54.31,54.36,14460.0,41.816,41.839,41.5711,41.6094,14460.0
2017-01-06 10:30:00,54.34,54.4,54.18,54.38,15714.0,41.5941,41.64,41.4716,41.6247,15714.0
2017-01-06 11:00:00,54.35,54.68,54.28,54.67,10723.0,41.6017,41.8543,41.5481,41.8467,10723.0
2017-01-06 11:30:00,54.68,54.74,54.51,54.56,44213.0,41.8543,41.9002,41.7242,41.7625,44213.0
2017-01-06 12:00:00,54.55,54.61,54.46,54.61,15399.0,41.7548,41.8007,41.6859,41.8007,15399.0
2017-01-06 12:30:00,54.64,54.7,54.6,54.62,15046.0,41.8237,41.8696,41.7931,41.8084,15046.0
2017-01-06 13:00:00,54.63,54.86,54.63,54.67,16298.0,41.816,41.9921,41.816,41.8467,16298.0
2017-01-06 13:30:00,54.64,54.86,54.64,54.68,8704.0,41.8237,41.9921,41.8237,41.8543,8704.0
2017-01-06 14:00:00,54.67,54.82,54.59,54.65,7580.0,41.8467,41.9615,41.7854,41.8313,7580.0
2017-01-06 14:30:00,54.66,54.7,54.51,54.6,13368.0,41.839,41.8696,41.7242,41.7931,13368.0
2017-01-06 15:00:00,54.58,54.7,54.47,54.47,25315.0,41.7778,41.8696,41.6936,41.6936,25315.0
2017-01-06 15:30:00,54.47,54.59,54.39,54.39,70903.0,41.6936,41.7854,41.6323,41.6323,70903.0
2017-01-09 09:30:00,53.84,53.84,52.93,53.13,62465.0,41.2113,41.2113,40.5148,40.6679,62465.0
2017-01-09 10:00:00,53.13,53.33,53.05,53.25,119086.0,40.6679,40.821,40.6066,40.7597,119086.0
2017-01-09 10:30:00,53.2,53.35,52.94,53.3,55911.0,40.7215,40.8363,40.5224,40.798,55911.0
2017-01-09 11:00:00,53.3,53.44,53.09,53.41,30064.0,40.798,40.9052,40.6373,40.8822,30064.0
2017-01-09 11:30:00,53.4,53.55,53.34,53.38,26478.0,40.8745,40.9894,40.8286,40.8592,26478.0
2017-01-09 12:00:00,53.36,53.49,53.01,53.05,33298.0,40.8439,40.9434,40.576,40.6066,33298.0
2017-01-09 12:30:00,53.04,53.37,53.04,53.31,30755.0,40.599,40.8516,40.599,40.8057,30755.0
2017-01-09 13:00:00,53.33,53.39,53.06,53.08,47734.0,40.821,40.8669,40.6143,40.6296,47734.0
2017-01-09 13:30:00,53.09,53.35,53.08,53.28,15405.0,40.6373,40.8363,40.6296,40.7827,15405.0
2017-01-09 14:00:00,53.32,53.35,53.19,53.24,16372.0,40.8133,40.8363,40.7138,40.7521,16372.0
2017-01-09 14:30:00,53.28,53.29,53.1,53.14,20682.0,40.7827,40.7903,40.6449,40.6755,20682.0
2017-01-09 15:00:00,53.13,53.33,53.13,53.32,35652.0,40.6679,40.821,40.6679,40.8133,35652.0
2017-01-09 15:30:00,53.31,53.32,53.07,53.09,124495.0,40.8057,40.8133,40.622,40.6373,124495.0
2017-01-10 09:30:00,53.12,53.12,52.64,52.97,40783.0,40.6602,40.6602,40.2928,40.5454,40783.0
2017-01-10 10:00:00,53.0,53.51,53.0,53.51,23476.0,40.5684,40.9587,40.5684,40.9587,23476.0
2017-01-10 10:30:00,53.54,53.86,53.44,53.68,34394.0,40.9817,41.2267,40.9052,41.0889,34394.0
2017-01-10 11:00:00,53.74,53.96,53.62,53.76,27422.0,41.1348,41.3032,41.0429,41.1501,27422.0
2017-01-10 11:30:00,53.75,53.88,53.61,53.62,24545.0,41.1425,41.242,41.0353,41.0429,24545.0
2017-01-10 12:00:00,53.63,53.82,53.62,53.8,20501.0,41.0506,41.196,41.0429,41.1807,20501.0
2017-01-10 12:30:00,53.81,53.85,53.57,53.73,18294.0,41.1884,41.219,41.0047,41.1271,18294.0
2017-01-10 13:00:00,53.72,53.72,53.55,53.62,12022.0,41.1195,41.1195,40.9894,41.0429,12022.0
2017-01-10 13:30:00,53.61,53.61,53.43,53.43,19179.0,41.0353,41.0353,40.8975,40.8975,19179.0
2017-01-10 14:00:00,53.4,53.7,53.34,53.6,12518.0,40.8745,41.1042,40.8286,41.0276,12518.0
2017-01-10 14:30:00,53.61,53.71,53.59,53.66,16418.0,41.0353,41.1118,41.02,41.0736,16418.0
2017-01-10 15:00:00,53.65,53.95,53.62,53.85,24841.0,41.0659,41.2955,41.0429,41.219,24841.0
2017-01-10 15:30:00,53.85,53.86,53.67,53.68,93637.0,41.219,41.2267,41.0812,41.0889,93637.0
2017-01-11 09:30:00,53.64,54.01,53.36,53.98,30160.0,41.0583,41.3415,40.8439,41.3185,30160.0
2017-01-11 10:00:00,54.0,54.03,53.89,53.97,17852.0,41.3338,41.3568,41.2496,41.3108,17852.0
2017-01-11 10:30:00,54.01,54.29,53.94,54.06,16518.0,41.3415,41.5558,41.2879,41.3797,16518.0
2017-01-11 11:00:00,54.08,54.29,53.94,53.97,18966.0,41.395,41.5558,41.2879,41.3108,18966.0
2017-01-11 11:30:00,53.96,54.01,53.51,54.01,30205.0,41.3032,41.3415,40.9587,41.3415,30205.0
2017-01-11 12:00:00,54.02,54.07,53.79,53.9,8983.0,41.3491,41.3874,41.1731,41.2573,8983.0
2017-01-11 12:30:00,53.93,53.97,53.77,53.9,10036.0,41.2802,41.3108,41.1578,41.2573,10036.0
2017-01-11 13:00:00,53.88,53.89,53.53,53.54,12186.0,41.242,41.2496,40.9741,40.9817,12186.0
2017-01-11 13:30:00,53.54,53.91,53.53,53.91,19600.0,40.9817,41.2649,40.9741,41.2649,19600.0
2017-01-11 14:00:00,53.9,53.94,53.73,53.86,15635.0,41.2573,41.2879,41.1271,41.2267,15635.0
2017-01-11 14:30:00,53.88,54.1,53.85,54.05,14648.0,41.242,41.4104,41.219,41.3721,14648.0
2017-01-11 15:00:00,54.02,54.19,54.01,54.06,21535.0,41.3491,41.4792,41.3415,41.3797,21535.0
2017-01-11 15:30:00,54.05,54.14,54.0,54.12,105812.0,41.3721,41.441,41.3338,41.4257,105812.0
2017-01-12 09:30:00,53.92,54.05,53.51,53.61,113373.0,41.2726,41.3721,40.9587,41.0353,113373.0
2017-01-12 10:00:00,53.6,53.63,53.09,53.24,111568.0,41.0276,41.0506,40.6373,40.7521,111568.0
2017-01-12 10:30:00,53.25,53.37,53.05,53.14,61794.0,40.7597,40.8516,40.6066,40.6755,61794.0
2017-01-12 11:00:00,53.09,53.15,52.89,52.99,72960.0,40.6373,40.6832,40.4842,40.5607,72960.0
2017-01-12 11:30:00,52.98,53.06,52.71,52.72,18076.0,40.5531,40.6143,40.3464,40.354,18076.0
2017-01-12 12:00:00,52.74,53.1,52.71,53.1,32343.0,40.3694,40.6449,40.3464,40.6449,32343.0
2017-01-12 12:30:00,53.09,53.13,52.89,52.92,31921.0,40.6373,40.6679,40.4842,40.5071,31921.0
2017-01-12 13:00:00,52.93,53.05,52.91,52.97,28696.0,40.5148,40.6066,40.4995,40.5454,28696.0
2017-01-12 13:30:00,52.97,53.02,52.9,53.0,14684.0,40.5454,40.5837,40.4918,40.5684,14684.0
2017-01-12 14:00:00,52.99,53.05,52.9,53.0,25053.0,40.5607,40.6066,40.4918,40.5684,25053.0
2017-01-12 14:30:00,53.01,53.18,52.96,53.01,41786.0,40.576,40.7062,40.5378,40.576,41786.0
2017-01-12 15:00:00,53.01,53.04,52.86,53.0,84633.0,40.576,40.599,40.4612,40.5684,84633.0
2017-01-12 15:30:00,53.01,53.21,52.97,53.13,128268.0,40.576,40.7291,40.5454,40.6679,128268.0
2017-01-13 09:30:00,53.74,54.87,53.74,54.42,110711.0,41.1348,41.9997,41.1348,41.6553,110711.0
2017-01-13 10:00:00,54.43,54.6,54.01,54.01,24374.0,41.663,41.7931,41.3415,41.3415,24374.0
2017-01-13 10:30:00,54.04,54.31,54.0,54.04,27405.0,41.3644,41.5711,41.3338,41.3644,27405.0
2017-01-13 11:00:00,54.03,54.33,54.02,54.32,12004.0,41.3568,41.5864,41.3491,41.5788,12004.0
2017-01-13 11:30:00,54.36,54.4,54.27,54.27,9601.0,41.6094,41.64,41.5405,41.5405,9601.0
2017-01-13 12:00:00,54.32,54.35,53.81,53.89,11587.0,41.5788,41.6017,41.1884,41.2496,11587.0
2017-01-13 12:30:00,53.85,54.04,53.82,54.03,9821.0,41.219,41.3644,41.196,41.3568,9821.0
2017-01-13 13:00:00,54.03,54.11,53.98,53.98,10466.0,41.3568,41.418,41.3185,41.3185,10466.0
2017-01-13 13:30:00,53.98,54.02,53.91,53.98,11748.0,41.3185,41.3491,41.2649,41.3185,11748.0
2017-01-13 14:00:00,53.93,53.97,53.69,53.69,16524.0,41.2802,41.3108,41.0965,41.0965,16524.0
2017-01-13 14:30:00,53.64,53.9,53.6,53.87,13196.0,41.0583,41.2573,41.0276,41.2343,13196.0
2017-01-13 15:00:00,53.87,53.94,53.83,53.93,13851.0,41.2343,41.2879,41.2037,41.2802,13851.0
2017-01-13 15:30:00,53.92,54.01,53.82,53.91,93398.0,41.2726,41.3415,41.196,41.2649,93398.0
2017-01-17 09:30:00,53.31,53.65,52.32,52.52,33979.0,40.8057,41.0659,40.0479,40.201,33979.0
2017-01-17 10:00:00,52.47,52.89,52.38,52.7,29240.0,40.1627,40.4842,40.0938,40.3387,29240.0
2017-01-17 10:30:00,52.73,52.82,52.62,52.82,47022.0,40.3617,40.4306,40.2775,40.4306,47022.0
2017-01-17 11:00:00,52.79,52.81,52.54,52.6,24009.0,40.4076,40.4229,40.2163,40.2622,24009.0
2017-01-17 11:30:00,52.65,52.87,52.62,52.81,7651.0,40.3005,40.4689,40.2775,40.4229,7651.0
2017-01-17 12:00:00,52.8,52.84,52.63,52.73,9960.0,40.4153,40.4459,40.2852,40.3617,9960.0
2017-01-17 12:30:00,52.66,52.81,52.66,52.71,8642.0,40.3081,40.4229,40.3081,40.3464,8642.0
2017-01-17 13:00:00,52.68,52.74,52.64,52.69,8778.0,40.3234,40.3694,40.2928,40.3311,8778.0
2017-01-17 13:30:00,52.65,52.69,52.51,52.54,6665.0,40.3005,40.3311,40.1933,40.2163,6665.0
2017-01-17 14:00:00,52.56,52.56,52.28,52.28,92941.0,40.2316,40.2316,40.0173,40.0173,92941.0
2017-01-17 14:30:00,52.24,52.34,52.13,52.24,69739.0,39.9866,40.0632,39.9024,39.9866,69739.0
2017-01-17 15:00:00,52.24,52.3,52.03,52.04,66882.0,39.9866,40.0326,39.8259,39.8335,66882.0
2017-01-17 15:30:00,52.04,52.18,52.02,52.17,74037.0,39.8335,39.9407,39.8182,39.9331,74037.0
2017-01-18 09:30:00,52.53,52.53,51.94,52.28,21289.0,40.2086,40.2086,39.757,40.0173,21289.0
2017-01-18 10:00:00,52.26,52.3,52.07,52.2,33846.0,40.0019,40.0326,39.8565,39.956,33846.0
2017-01-18 10:30:00,52.19,52.28,51.91,52.12,16419.0,39.9484,40.0173,39.734,39.8948,16419.0
2017-01-18 11:00:00,52.13,52.32,52.1,52.31,14965.0,39.9024,40.0479,39.8795,40.0402,14965.0
2017-01-18 11:30:00,52.29,52.37,52.14,52.14,16337.0,40.0249,40.0861,39.9101,39.9101,16337.0
2017-01-18 12:00:00,52.12,52.43,52.11,52.15,153529.0,39.8948,40.1321,39.8871,39.9177,153529.0
2017-01-18 12:30:00,52.14,52.24,52.1,52.19,22029.0,39.9101,39.9866,39.8795,39.9484,22029.0
2017-01-18 13:00:00,52.19,52.32,52.16,52.24,13900.0,39.9484,40.0479,39.9254,39.9866,13900.0
2017-01-18 13:30:00,52.26,52.39,52.24,52.3,23309.0,40.0019,40.1015,39.9866,40.0326,23309.0
2017-01-18 14:00:00,52.3,52.38,52.24,52.31,36676.0,40.0326,40.0938,39.9866,40.0402,36676.0
2017-01-18 14:30:00,52.28,52.43,52.23,52.3,53656.0,40.0173,40.1321,39.979,40.0326,53656.0
2017-01-18 15:00:00,52.31,52.36,52.18,52.25,76506.0,40.0402,40.0785,39.9407,39.9943,76506.0
2017-01-18 15:30:00,52.24,52.53,52.2,52.27,325766.0,39.9866,40.2086,39.956,40.0096,325766.0
2017-01-19 09:30:00,52.75,52.75,50.99,51.5,201574.0,40.377,40.377,39.0298,39.4202,201574.0
2017-01-19 10:00:00,51.51,51.82,51.07,51.82,90120.0,39.4279,39.6652,39.0911,39.6652,90120.0
2017-01-19 10:30:00,51.81,52.15,51.76,51.98,57456.0,39.6575,39.9177,39.6192,39.7876,57456.0
2017-01-19 11:00:00,51.93,51.94,51.3,51.48,80772.0,39.7493,39.757,39.2671,39.4049,80772.0
2017-01-19 11:30:00,51.48,51.71,51.38,51.53,57009.0,39.4049,39.581,39.3284,39.4432,57009.0
2017-01-19 12:00:00,51.6,51.73,51.44,51.59,73307.0,39.4968,39.5963,39.3743,39.4891,73307.0
2017-01-19 12:30:00,51.59,51.8,51.47,51.75,46512.0,39.4891,39.6498,39.3972,39.6116,46512.0
2017-01-19 13:00:00,51.79,51.85,51.63,51.71,43386.0,39.6422,39.6881,39.5197,39.581,43386.0
2017-01-19 13:30:00,51.7,51.95,51.66,51.82,37277.0,39.5733,39.7647,39.5427,39.6652,37277.0
2017-01-19 14:00:00,51.84,51.89,51.63,51.76,37203.0,39.6805,39.7187,39.5197,39.6192,37203.0
2017-01-19 14:30:00,51.8,51.98,51.8,51.89,90579.0,39.6498,39.7876,39.6498,39.7187,90579.0
2017-01-19 15:00:00,51.88,52.13,51.81,52.13,52417.0,39.7111,39.9024,39.6575,39.9024,52417.0
2017-01-19 15:30:00,52.15,52.21,51.79,51.85,242940.0,39.9177,39.9637,39.6422,39.6881,242940.0
2017-01-20 09:30:00,51.76,52.48,51.72,52.12,64711.0,39.6192,40.1703,39.5886,39.8948,64711.0
2017-01-20 10:00:00,52.16,52.61,52.06,52.49,34725.0,39.9254,40.2698,39.8489,40.178,34725.0
2017-01-20 10:30:00,52.5,52.59,52.32,52.44,31974.0,40.1857,40.2545,40.0479,40.1397,31974.0
2017-01-20 11:00:00,52.43,52.57,52.41,52.44,22030.0,40.1321,40.2392,40.1168,40.1397,22030.0
2017-01-20 11:30:00,52.42,52.56,52.42,52.49,13984.0,40.1244,40.2316,40.1244,40.178,13984.0
2017-01-20 12:00:00,52.5,52.52,52.32,52.37,20441.0,40.1857,40.201,40.0479,40.0861,20441.0
2017-01-20 12:30:00,52.38,52.38,52.06,52.14,20892.0,40.0938,40.0938,39.8489,39.9101,20892.0
2017-01-20 13:00:00,52.16,52.44,52.12,52.42,16890.0,39.9254,40.1397,39.8948,40.1244,16890.0
2017-01-20 13:30:00,52.45,52.45,52.16,52.33,20520.0,40.1474,40.1474,39.9254,40.0555,20520.0
2017-01-20 14:00:00,52.33,52.36,52.08,52.12,13795.0,40.0555,40.0785,39.8642,39.8948,13795.0
2017-01-20 14:30:00,52.16,52.26,52.07,52.24,17567.0,39.9254,40.0019,39.8565,39.9866,17567.0
2017-01-20 15:00:00,52.22,52.38,52.18,52.2,28159.0,39.9713,40.0938,39.9407,39.956,28159.0
2017-01-20 15:30:00,52.17,52.35,52.12,52.35,82106.0,39.9331,40.0708,39.8948,40.0708,82106.0
2017-01-23 09:30:00,52.2,52.4,52.08,52.24,24084.0,39.956,40.1091,39.8642,39.9866,24084.0
2017-01-23 10:00:00,52.25,52.31,51.92,51.93,14196.0,39.9943,40.0402,39.7417,39.7493,14196.0
2017-01-23 10:30:00,51.92,52.02,51.79,51.79,19309.0,39.7417,39.8182,39.6422,39.6422,19309.0
2017-01-23 11:00:00,51.79,51.96,51.7,51.8,19061.0,39.6422,39.7723,39.5733,39.6498,19061.0
2017-01-23 11:30:00,51.85,51.9,51.55,51.58,18800.0,39.6881,39.7264,39.4585,39.4814,18800.0
2017-01-23 12:00:00,51.59,51.65,51.51,51.56,10803.0,39.4891,39.535,39.4279,39.4661,10803.0
2017-01-23 12:30:00,51.56,51.65,51.56,51.65,5898.0,39.4661,39.535,39.4661,39.535,5898.0
2017-01-23 13:00:00,51.65,51.8,51.62,51.77,5975.0,39.535,39.6498,39.5121,39.6269,5975.0
2017-01-23 13:30:00,51.78,51.95,51.75,51.8,14126.0,39.6345,39.7647,39.6116,39.6498,14126.0
2017-01-23 14:00:00,51.82,51.82,51.7,51.79,13780.0,39.6652,39.6652,39.5733,39.6422,13780.0
2017-01-23 14:30:00,51.8,51.83,51.7,51.83,24217.0,39.6498,39.6728,39.5733,39.6728,24217.0
2017-01-23 15:00:00,51.86,51.91,51.73,51.82,30865.0,39.6958,39.734,39.5963,39.6652,30865.0
2017-01-23 15:30:00,51.83,51.89,51.77,51.81,67379.0,39.6728,39.7187,39.6269,39.6575,67379.0
2017-01-24 09:30:00,52.17,52.37,51.99,52.15,20270.0,39.9331,40.0861,39.7953,39.9177,20270.0
2017-01-24 10:00:00,52.12,52.26,51.94,52.15,19107.0,39.8948,40.0019,39.757,39.9177,19107.0
2017-01-24 10:30:00,52.18,52.25,52.07,52.14,13650.0,39.9407,39.9943,39.8565,39.9101,13650.0
2017-01-24 11:00:00,52.15,52.41,52.13,52.16,14708.0,39.9177,40.1168,39.9024,39.9254,14708.0
2017-01-24 11:30:00,52.16,52.35,52.05,52.2,32292.0,39.9254,40.0708,39.8412,39.956,32292.0
2017-01-24 12:00:00,52.2,52.53,52.19,52.49,14862.0,39.956,40.2086,39.9484,40.178,14862.0
2017-01-24 12:30:00,52.49,52.62,52.39,52.62,7145.0,40.178,40.2775,40.1015,40.2775,7145.0
2017-01-24 13:00:00,52.59,53.12,52.59,52.99,26076.0,40.2545,40.6602,40.2545,40.5607,26076.0
2017-01-24 13:30:00,53.0,53.23,52.98,53.09,24928.0,40.5684,40.7444,40.5531,40.6373,24928.0
2017-01-24 14:00:00,53.07,53.2,52.99,53.03,17151.0,40.622,40.7215,40.5607,40.5913,17151.0
2017-01-24 14:30:00,53.04,53.15,53.0,53.09,24164.0,40.599,40.6832,40.5684,40.6373,24164.0
2017-01-24 15:00:00,53.1,53.18,52.98,53.04,29217.0,40.6449,40.7062,40.5531,40.599,29217.0
2017-01-24 15:30:00,53.06,53.16,52.93,52.96,88669.0,40.6143,40.6908,40.5148,40.5378,88669.0
2017-01-25 09:30:00,53.61,54.48,53.6,54.46,59449.0,41.0353,41.7012,41.0276,41.6859,59449.0
2017-01-25 10:00:00,54.45,54.47,54.23,54.28,108294.0,41.6783,41.6936,41.5099,41.5481,108294.0
2017-01-25 10:30:00,54.27,54.57,54.18,54.54,45857.0,41.5405,41.7701,41.4716,41.7472,45857.0
2017-01-25 11:00:00,54.55,54.77,54.51,54.6,41123.0,41.7548,41.9232,41.7242,41.7931,41123.0
2017-01-25 11:30:00,54.59,54.6,54.23,54.56,44690.0,41.7854,41.7931,41.5099,41.7625,44690.0
2017-01-25 12:00:00,54.56,54.62,54.27,54.44,101217.0,41.7625,41.8084,41.5405,41.6706,101217.0
2017-01-25 12:30:00,54.45,54.66,54.43,54.45,80857.0,41.6783,41.839,41.663,41.6783,80857.0
2017-01-25 13:00:00,54.44,54.58,54.36,54.52,47109.0,41.6706,41.7778,41.6094,41.7318,47109.0
2017-01-25 13:30:00,54.5,54.62,54.4,54.54,39371.0,41.7165,41.8084,41.64,41.7472,39371.0
2017-01-25 14:00:00,54.53,54.57,54.42,54.57,48056.0,41.7395,41.7701,41.6553,41.7701,48056.0
2017-01-25 14:30:00,54.55,54.58,54.42,54.43,50764.0,41.7548,41.7778,41.6553,41.663,50764.0
2017-01-25 15:00:00,54.45,54.61,54.27,54.56,64114.0,41.6783,41.8007,41.5405,41.7625,64114.0
2017-01-25 15:30:00,54.55,54.68,54.5,54.54,103681.0,41.7548,41.8543,41.7165,41.7472,103681.0
2017-01-26 09:30:00,54.67,55.0,54.62,54.99,34678.0,41.8467,42.0993,41.8084,42.0916,34678.0
2017-01-26 10:00:00,54.8,55.0,54.68,54.8,24623.0,41.9462,42.0993,41.8543,41.9462,24623.0
2017-01-26 10:30:00,54.84,55.04,54.79,54.9,33304.0,41.9768,42.1299,41.9385,42.0227,33304.0
2017-01-26 11:00:00,54.9,55.04,54.83,54.88,26850.0,42.0227,42.1299,41.9691,42.0074,26850.0
2017-01-26 11:30:00,54.86,55.0,54.83,54.92,45832.0,41.9921,42.0993,41.9691,42.038,45832.0
2017-01-26 12:00:00,54.91,54.92,54.41,54.64,79543.0,42.0304,42.038,41.6476,41.8237,79543.0
2017-01-26 12:30:00,54.68,54.74,54.42,54.47,44720.0,41.8543,41.9002,41.6553,41.6936,44720.0
2017-01-26 13:00:00,54.48,54.53,54.28,54.35,19782.0,41.7012,41.7395,41.5481,41.6017,19782.0
2017-01-26 13:30:00,54.36,54.61,54.32,54.61,29300.0,41.6094,41.8007,41.5788,41.8007,29300.0
2017-01-26 14:00:00,54.62,54.67,54.58,54.67,18980.0,41.8084,41.8467,41.7778,41.8467,18980.0
2017-01-26 14:30:00,54.68,54.76,54.64,54.66,24077.0,41.8543,41.9155,41.8237,41.839,24077.0
2017-01-26 15:00:00,54.69,54.74,54.58,54.66,67502.0,41.862,41.9002,41.7778,41.839,67502.0
2017-01-26 15:30:00,54.66,54.85,54.61,54.84,95684.0,41.839,41.9844,41.8007,41.9768,95684.0
2017-01-27 09:30:00,54.7,54.7,54.08,54.08,18948.0,41.8696,41.8696,41.395,41.395,18948.0
2017-01-27 10:00:00,54.12,54.35,54.05,54.1,14145.0,41.4257,41.6017,41.3721,41.4104,14145.0
2017-01-27 10:30:00,54.1,54.17,53.86,53.94,21843.0,41.4104,41.4639,41.2267,41.2879,21843.0
2017-01-27 11:00:00,53.94,54.04,53.81,54.0,18804.0,41.2879,41.3644,41.1884,41.3338,18804.0
2017-01-27 11:30:00,53.97,54.23,53.96,54.23,13877.0,41.3108,41.5099,41.3032,41.5099,13877.0
2017-01-27 12:00:00,54.26,54.26,54.16,54.17,8355.0,41.5328,41.5328,41.4563,41.4639,8355.0
2017-01-27 12:30:00,54.2,54.3,54.09,54.12,38397.0,41.4869,41.5634,41.4027,41.4257,38397.0
2017-01-27 13:00:00,54.11,54.28,54.08,54.24,14707.0,41.418,41.5481,41.395,41.5175,14707.0
2017-01-27 13:30:00,54.23,54.25,54.11,54.11,15917.0,41.5099,41.5252,41.418,41.418,15917.0
2017-01-27 14:00:00,54.09,54.17,54.05,54.16,14975.0,41.4027,41.4639,41.3721,41.4563,14975.0
2017-01-27 14:30:00,54.14,54.24,54.11,54.16,13390.0,41.441,41.5175,41.418,41.4563,13390.0
2017-01-27 15:00:00,54.17,54.21,54.01,54.03,19829.0,41.4639,41.4946,41.3415,41.3568,19829.0
2017-01-27 15:30:00,54.03,54.13,54.01,54.09,55155.0,41.3568,41.4333,41.3415,41.4027,55155.0
2017-01-30 09:30:00,53.57,53.57,52.6,52.96,25438.0,41.0047,41.0047,40.2622,40.5378,25438.0
2017-01-30 10:00:00,52.85,52.91,52.42,52.56,27879.0,40.4536,40.4995,40.1244,40.2316,27879.0
2017-01-30 10:30:00,52.54,52.6,52.14,52.17,22432.0,40.2163,40.2622,39.9101,39.9331,22432.0
2017-01-30 11:00:00,52.15,52.49,52.15,52.33,32881.0,39.9177,40.178,39.9177,40.0555,32881.0
2017-01-30 11:30:00,52.35,52.66,52.32,52.54,30807.0,40.0708,40.3081,40.0479,40.2163,30807.0
2017-01-30 12:00:00,52.57,52.75,52.53,52.73,19106.0,40.2392,40.377,40.2086,40.3617,19106.0
2017-01-30 12:30:00,52.71,52.73,52.61,52.64,13151.0,40.3464,40.3617,40.2698,40.2928,13151.0
2017-01-30 13:00:00,52.66,52.74,52.58,52.66,19110.0,40.3081,40.3694,40.2469,40.3081,19110.0
2017-01-30 13:30:00,52.68,52.68,52.49,52.53,16663.0,40.3234,40.3234,40.178,40.2086,16663.0
2017-01-30 14:00:00,52.53,52.78,52.47,52.78,69081.0,40.2086,40.4,40.1627,40.4,69081.0
2017-01-30 14:30:00,52.76,52.84,52.67,52.67,24214.0,40.3847,40.4459,40.3158,40.3158,24214.0
2017-01-30 15:00:00,52.7,52.71,52.59,52.67,21720.0,40.3387,40.3464,40.2545,40.3158,21720.0
2017-01-30 15:30:00,52.69,52.9,52.63,52.77,116466.0,40.3311,40.4918,40.2852,40.3923,116466.0
2017-01-31 09:30:00,52.66,52.89,52.42,52.53,21850.0,40.3081,40.4842,40.1244,40.2086,21850.0
2017-01-31 10:00:00,52.43,52.76,52.23,52.52,68721.0,40.1321,40.3847,39.979,40.201,68721.0
2017-01-31 10:30:00,52.52,52.63,52.28,52.42,27821.0,40.201,40.2852,40.0173,40.1244,27821.0
2017-01-31 11:00:00,52.4,52.53,52.26,52.33,22223.0,40.1091,40.2086,40.0019,40.0555,22223.0
2017-01-31 11:30:00,52.32,52.41,52.19,52.4,23797.0,40.0479,40.1168,39.9484,40.1091,23797.0
2017-01-31 12:00:00,52.41,52.61,52.38,52.57,13528.0,40.1168,40.2698,40.0938,40.2392,13528.0
2017-01-31 12:30:00,52.57,52.61,52.4,52.43,23317.0,40.2392,40.2698,40.1091,40.1321,23317.0
2017-01-31 13:00:00,52.42,52.48,52.28,52.46,10858.0,40.1244,40.1703,40.0173,40.155,10858.0
2017-01-31 13:30:00,52.48,52.53,52.25,52.31,25789.0,40.1703,40.2086,39.9943,40.0402,25789.0
2017-01-31 14:00:00,52.31,52.36,52.22,52.28,18001.0,40.0402,40.0785,39.9713,40.0173,18001.0
2017-01-31 14:30:00,52.28,52.44,52.19,52.43,23050.0,40.0173,40.1397,39.9484,40.1321,23050.0
2017-01-31 15:00:00,52.46,52.59,52.42,52.51,51250.0,40.155,40.2545,40.1244,40.1933,51250.0
2017-01-31 15:30:00,52.51,52.76,52.49,52.5,106826.0,40.1933,40.3847,40.178,40.1857,106826.0
2017-02-01 09:30:00,53.37,54.1,53.37,53.48,50280.0,40.8516,41.4104,40.8516,40.9358,50280.0
2017-02-01 10:00:00,53.5,53.67,53.2,53.23,54232.0,40.9511,41.0812,40.7215,40.7444,54232.0
2017-02-01 10:30:00,53.26,53.35,52.84,52.85,46797.0,40.7674,40.8363,40.4459,40.4536,46797.0
2017-02-01 11:00:00,52.86,53.09,52.77,52.78,65314.0,40.4612,40.6373,40.3923,40.4,65314.0
2017-02-01 11:30:00,52.79,52.9,52.43,52.47,52875.0,40.4076,40.4918,40.1321,40.1627,52875.0
2017-02-01 12:00:00,52.47,52.53,52.01,52.16,68816.0,40.1627,40.2086,39.8106,39.9254,68816.0
2017-02-01 12:30:00,52.18,52.47,52.17,52.47,47622.0,39.9407,40.1627,39.9331,40.1627,47622.0
2017-02-01 13:00:00,52.45,52.68,52.32,52.36,27388.0,40.1474,40.3234,40.0479,40.0785,27388.0
2017-02-01 13:30:00,52.36,52.57,52.34,52.42,32052.0,40.0785,40.2392,40.0632,40.1244,32052.0
2017-02-01 14:00:00,52.35,52.65,52.12,52.46,40491.0,40.0708,40.3005,39.8948,40.155,40491.0
2017-02-01 14:30:00,52.44,52.44,51.91,52.04,36817.0,40.1397,40.1397,39.734,39.8335,36817.0
2017-02-01 15:00:00,52.03,52.24,51.97,52.22,50502.0,39.8259,39.9866,39.78,39.9713,50502.0
2017-02-01 15:30:00,52.23,52.26,52.1,52.25,192613.0,39.979,40.0019,39.8795,39.9943,192613.0
2017-02-02 09:30:00,51.83,52.21,51.71,51.98,101213.0,39.6728,39.9637,39.581,39.7876,101213.0
2017-02-02 10:00:00,51.98,51.99,51.67,51.72,20962.0,39.7876,39.7953,39.5503,39.5886,20962.0
2017-02-02 10:30:00,51.71,51.93,51.52,51.92,171123.0,39.581,39.7493,39.4355,39.7417,171123.0
2017-02-02 11:00:00,51.97,52.09,51.88,52.0,317290.0,39.78,39.8718,39.7111,39.8029,317290.0
2017-02-02 11:30:00,52.0,52.07,51.84,51.89,40524.0,39.8029,39.8565,39.6805,39.7187,40524.0
2017-02-02 12:00:00,51.87,52.05,51.86,52.02,50405.0,39.7034,39.8412,39.6958,39.8182,50405.0
2017-02-02 12:30:00,52.02,52.14,51.97,52.12,12950.0,39.8182,39.9101,39.78,39.8948,12950.0
2017-02-02 13:00:00,52.1,52.1,51.83,51.88,15221.0,39.8795,39.8795,39.6728,39.7111,15221.0
2017-02-02 13:30:00,51.86,52.0,51.81,51.95,104806.0,39.6958,39.8029,39.6575,39.7647,104806.0
2017-02-02 14:00:00,51.92,51.92,51.6,51.64,90600.0,39.7417,39.7417,39.4968,39.5274,90600.0
2017-02-02 14:30:00,51.58,51.77,51.39,51.54,39860.0,39.4814,39.6269,39.336,39.4508,39860.0
2017-02-02 15:00:00,51.53,51.7,51.49,51.69,26196.0,39.4432,39.5733,39.4126,39.5656,26196.0
2017-02-02 15:30:00,51.69,51.83,51.54,51.73,116642.0,39.5656,39.6728,39.4508,39.5963,116642.0
2017-02-03 09:30:00,52.38,52.95,52.33,52.77,69863.0,40.0938,40.5301,40.0555,40.3923,69863.0
2017-02-03 10:00:00,52.79,53.01,52.61,52.96,55673.0,40.4076,40.576,40.2698,40.5378,55673.0
2017-02-03 10:30:00,52.9,53.28,52.84,53.24,52040.0,40.4918,40.7827,40.4459,40.7521,52040.0
2017-02-03 11:00:00,53.25,53.47,53.12,53.21,17960.0,40.7597,40.9281,40.6602,40.7291,17960.0
2017-02-03 11:30:00,53.19,53.6,53.19,53.6,42739.0,40.7138,41.0276,40.7138,41.0276,42739.0
2017-02-03 12:00:00,53.59,53.73,53.49,53.49,20094.0,41.02,41.1271,40.9434,40.9434,20094.0
2017-02-03 12:30:00,53.49,53.57,53.43,53.51,8044.0,40.9434,41.0047,40.8975,40.9587,8044.0
2017-02-03 13:00:00,53.55,53.65,53.47,53.51,12208.0,40.9894,41.0659,40.9281,40.9587,12208.0
2017-02-03 13:30:00,53.46,53.52,53.41,53.41,8100.0,40.9205,40.9664,40.8822,40.8822,8100.0
2017-02-03 14:00:00,53.46,53.57,53.43,53.54,12075.0,40.9205,41.0047,40.8975,40.9817,12075.0
2017-02-03 14:30:00,53.55,53.57,53.44,53.47,9731.0,40.9894,41.0047,40.9052,40.9281,9731.0
2017-02-03 15:00:00,53.47,53.6,53.45,53.55,19682.0,40.9281,41.0276,40.9128,40.9894,19682.0
2017-02-03 15:30:00,53.52,53.76,53.5,53.67,88137.0,40.9664,41.1501,40.9511,41.0812,88137.0
2017-02-06 09:30:00,53.06,53.33,52.68,53.21,42126.0,40.6143,40.821,40.3234,40.7291,42126.0
2017-02-06 10:00:00,53.15,53.42,53.1,53.33,15151.0,40.6832,40.8899,40.6449,40.821,15151.0
2017-02-06 10:30:00,53.33,53.33,53.0,53.01,9002.0,40.821,40.821,40.5684,40.576,9002.0
2017-02-06 11:00:00,53.0,53.05,52.88,52.91,19369.0,40.5684,40.6066,40.4765,40.4995,19369.0
2017-02-06 11:30:00,52.91,53.07,52.85,53.0,36652.0,40.4995,40.622,40.4536,40.5684,36652.0
2017-02-06 12:00:00,53.0,53.19,52.96,53.13,24480.0,40.5684,40.7138,40.5378,40.6679,24480.0
2017-02-06 12:30:00,53.14,53.14,52.77,52.82,9155.0,40.6755,40.6755,40.3923,40.4306,9155.0
2017-02-06 13:00:00,52.78,52.82,52.58,52.68,50299.0,40.4,40.4306,40.2469,40.3234,50299.0
2017-02-06 13:30:00,52.67,52.74,52.58,52.67,17800.0,40.3158,40.3694,40.2469,40.3158,17800.0
2017-02-06 14:00:00,52.68,52.69,52.54,52.57,13484.0,40.3234,40.3311,40.2163,40.2392,13484.0
2017-02-06 14:30:00,52.59,52.63,52.46,52.53,15873.0,40.2545,40.2852,40.155,40.2086,15873.0
2017-02-06 15:00:00,52.53,52.53,52.36,52.45,31911.0,40.2086,40.2086,40.0785,40.1474,31911.0
2017-02-06 15:30:00,52.45,52.5,52.31,52.46,126737.0,40.1474,40.1857,40.0402,40.155,126737.0
2017-02-07 09:30:00,52.74,52.81,52.24,52.41,54952.0,40.3694,40.4229,39.9866,40.1168,54952.0
2017-02-07 10:00:00,52.43,52.51,52.2,52.26,23660.0,40.1321,40.1933,39.956,40.0019,23660.0
2017-02-07 10:30:00,52.21,52.3,52.08,52.21,11709.0,39.9637,40.0326,39.8642,39.9637,11709.0
2017-02-07 11:00:00,52.2,52.36,52.06,52.13,12308.0,39.956,40.0785,39.8489,39.9024,12308.0
2017-02-07 11:30:00,52.12,52.28,52.04,52.22,13044.0,39.8948,40.0173,39.8335,39.9713,13044.0
2017-02-07 12:00:00,52.23,52.27,51.95,51.96,18330.0,39.979,40.0096,39.7647,39.7723,18330.0
2017-02-07 12:30:00,51.96,52.0,51.71,51.79,61075.0,39.7723,39.8029,39.581,39.6422,61075.0
2017-02-07 13:00:00,51.8,51.85,51.62,51.85,10551.0,39.6498,39.6881,39.5121,39.6881,10551.0
2017-02-07 13:30:00,51.84,51.96,51.76,51.96,8500.0,39.6805,39.7723,39.6192,39.7723,8500.0
2017-02-07 14:00:00,51.94,52.0,51.84,51.86,12800.0,39.757,39.8029,39.6805,39.6958,12800.0
2017-02-07 14:30:00,51.89,51.91,51.76,51.82,31661.0,39.7187,39.734,39.6192,39.6652,31661.0
2017-02-07 15:00:00,51.84,51.96,51.84,51.91,34486.0,39.6805,39.7723,39.6805,39.734,34486.0
2017-02-07 15:30:00,51.91,52.04,51.85,52.02,96263.0,39.734,39.8335,39.6881,39.8182,96263.0
2017-02-08 09:30:00,51.66,51.66,50.91,51.01,22834.0,39.5427,39.5427,38.9686,39.0451,22834.0
2017-02-08 10:00:00,50.99,51.1,50.92,51.01,25935.0,39.0298,39.114,38.9763,39.0451,25935.0
2017-02-08 10:30:00,51.01,51.24,50.85,51.18,38128.0,39.0451,39.2212,38.9227,39.1753,38128.0
2017-02-08 11:00:00,51.18,51.49,51.16,51.3,49438.0,39.1753,39.4126,39.16,39.2671,49438.0
2017-02-08 11:30:00,51.25,51.28,50.85,50.91,17340.0,39.2288,39.2518,38.9227,38.9686,17340.0
2017-02-08 12:00:00,50.95,51.09,50.95,51.0,13057.0,38.9992,39.1064,38.9992,39.0375,13057.0
2017-02-08 12:30:00,51.01,51.02,50.89,51.01,16738.0,39.0451,39.0528,38.9533,39.0451,16738.0
2017-02-08 13:00:00,51.01,51.34,51.0,51.3,16553.0,39.0451,39.2977,39.0375,39.2671,16553.0
2017-02-08 13:30:00,51.31,51.51,51.27,51.49,17953.0,39.2748,39.4279,39.2442,39.4126,17953.0
2017-02-08 14:00:00,51.46,51.46,51.12,51.18,30314.0,39.3896,39.3896,39.1293,39.1753,30314.0
2017-02-08 14:30:00,51.22,51.45,51.17,51.36,35828.0,39.2059,39.3819,39.1676,39.313,35828.0
2017-02-08 15:00:00,51.36,51.44,51.24,51.4,31119.0,39.313,39.3743,39.2212,39.3437,31119.0
2017-02-08 15:30:00,51.43,51.55,51.14,51.5,156610.0,39.3666,39.4585,39.1447,39.4202,156610.0
2017-02-09 09:30:00,51.81,51.93,51.64,51.9,12932.0,39.6575,39.7493,39.5274,39.7264,12932.0
2017-02-09 10:00:00,51.94,52.38,51.8,52.31,14059.0,39.757,40.0938,39.6498,40.0402,14059.0
2017-02-09 10:30:00,52.32,52.5,52.23,52.45,18379.0,40.0479,40.1857,39.979,40.1474,18379.0
2017-02-09 11:00:00,52.48,52.78,52.45,52.76,25644.0,40.1703,40.4,40.1474,40.3847,25644.0
2017-02-09 11:30:00,52.76,52.8,52.65,52.73,19557.0,40.3847,40.4153,40.3005,40.3617,19557.0
2017-02-09 12:00:00,52.66,52.72,52.46,52.49,14000.0,40.3081,40.354,40.155,40.178,14000.0
2017-02-09 12:30:00,52.48,52.53,52.36,52.48,8310.0,40.1703,40.2086,40.0785,40.1703,8310.0
2017-02-09 13:00:00,52.47,52.52,52.34,52.38,11299.0,40.1627,40.201,40.0632,40.0938,11299.0
2017-02-09 13:30:00,52.39,52.41,52.3,52.38,28610.0,40.1015,40.1168,40.0326,40.0938,28610.0
2017-02-09 14:00:00,52.38,52.41,52.33,52.34,14897.0,40.0938,40.1168,40.0555,40.0632,14897.0
2017-02-09 14:30:00,52.34,52.41,52.28,52.39,50215.0,40.0632,40.1168,40.0173,40.1015,50215.0
2017-02-09 15:00:00,52.4,52.49,52.38,52.47,17259.0,40.1091,40.178,40.0938,40.1627,17259.0
2017-02-09 15:30:00,52.5,52.62,52.4,52.62,90849.0,40.1857,40.2775,40.1091,40.2775,90849.0
2017-02-10 09:30:00,52.59,52.93,52.17,52.29,127658.0,40.4458,40.7073,40.1228,40.2151,127658.0
2017-02-10 10:00:00,52.28,52.48,52.18,52.44,59814.0,40.2074,40.3612,40.1305,40.3304,59814.0
2017-02-10 10:30:00,52.43,52.55,52.36,52.47,33315.0,40.3227,40.415,40.2689,40.3535,33315.0
2017-02-10 11:00:00,52.48,52.5,52.34,52.41,26090.0,40.3612,40.3766,40.2535,40.3074,26090.0
2017-02-10 11:30:00,52.37,52.46,52.25,52.29,22599.0,40.2766,40.3458,40.1843,40.2151,22599.0
2017-02-10 12:00:00,52.28,52.38,52.26,52.27,23004.0,40.2074,40.2843,40.192,40.1997,23004.0
2017-02-10 12:30:00,52.28,52.34,52.25,52.3,27623.0,40.2074,40.2535,40.1843,40.2228,27623.0
2017-02-10 13:00:00,52.26,52.6,52.25,52.51,36623.0,40.192,40.4535,40.1843,40.3843,36623.0
2017-02-10 13:30:00,52.51,52.76,52.51,52.61,23041.0,40.3843,40.5765,40.3843,40.4612,23041.0
2017-02-10 14:00:00,52.6,52.81,52.53,52.66,49265.0,40.4535,40.615,40.3996,40.4996,49265.0
2017-02-10 14:30:00,52.69,52.69,52.57,52.59,52633.0,40.5227,40.5227,40.4304,40.4458,52633.0
2017-02-10 15:00:00,52.6,52.69,52.56,52.62,73057.0,40.4535,40.5227,40.4227,40.4689,73057.0
2017-02-10 15:30:00,52.62,52.68,52.56,52.61,106107.0,40.4689,40.515,40.4227,40.4612,106107.0
2017-02-13 09:30:00,52.94,53.52,52.85,53.5,56039.0,40.715,41.161,40.6458,41.1457,56039.0
2017-02-13 10:00:00,53.49,53.76,53.47,53.52,19959.0,41.138,41.3456,41.1226,41.161,19959.0
2017-02-13 10:30:00,53.57,53.78,53.48,53.72,38769.0,41.1995,41.361,41.1303,41.3148,38769.0
2017-02-13 11:00:00,53.71,53.92,53.71,53.81,19734.0,41.3072,41.4687,41.3072,41.3841,19734.0
2017-02-13 11:30:00,53.84,53.85,53.63,53.65,21495.0,41.4071,41.4148,41.2456,41.261,21495.0
2017-02-13 12:00:00,53.63,53.76,53.6,53.64,13789.0,41.2456,41.3456,41.2226,41.2533,13789.0
2017-02-13 12:30:00,53.65,53.66,53.54,53.6,16516.0,41.261,41.2687,41.1764,41.2226,16516.0
2017-02-13 13:00:00,53.6,53.85,53.59,53.85,18632.0,41.2226,41.4148,41.2149,41.4148,18632.0
2017-02-13 13:30:00,53.85,53.86,53.72,53.72,13048.0,41.4148,41.4225,41.3148,41.3148,13048.0
2017-02-13 14:00:00,53.72,53.72,53.53,53.59,15760.0,41.3148,41.3148,41.1687,41.2149,15760.0
2017-02-13 14:30:00,53.56,53.57,53.44,53.5,21190.0,41.1918,41.1995,41.0995,41.1457,21190.0
2017-02-13 15:00:00,53.5,53.56,53.47,53.56,28119.0,41.1457,41.1918,41.1226,41.1918,28119.0
2017-02-13 15:30:00,53.55,53.71,53.49,53.7,180481.0,41.1841,41.3072,41.138,41.2995,180481.0
2017-02-14 09:30:00,53.71,53.71,53.45,53.59,76297.0,41.3072,41.3072,41.1072,41.2149,76297.0
2017-02-14 10:00:00,53.6,54.4,53.59,54.07,49995.0,41.2226,41.8378,41.2149,41.584,49995.0
2017-02-14 10:30:00,54.18,54.73,54.09,54.65,42159.0,41.6686,42.0916,41.5994,42.0301,42159.0
2017-02-14 11:00:00,54.69,54.85,54.5,54.71,39969.0,42.0609,42.1839,41.9147,42.0762,39969.0
2017-02-14 11:30:00,54.72,54.75,54.57,54.64,45681.0,42.0839,42.107,41.9686,42.0224,45681.0
2017-02-14 12:00:00,54.61,54.66,54.55,54.6,23874.0,41.9993,42.0378,41.9532,41.9916,23874.0
2017-02-14 12:30:00,54.6,54.83,54.58,54.8,26389.0,41.9916,42.1685,41.9763,42.1455,26389.0
2017-02-14 13:00:00,54.8,54.95,54.8,54.85,23115.0,42.1455,42.2608,42.1455,42.1839,23115.0
2017-02-14 13:30:00,54.89,54.89,54.75,54.79,61426.0,42.2147,42.2147,42.107,42.1378,61426.0
2017-02-14 14:00:00,54.78,54.89,54.76,54.84,59617.0,42.1301,42.2147,42.1147,42.1762,59617.0
2017-02-14 14:30:00,54.83,55.08,54.8,55.04,73115.0,42.1685,42.3608,42.1455,42.33,73115.0
2017-02-14 15:00:00,55.03,55.12,54.92,55.05,85394.0,42.3223,42.3916,42.2377,42.3377,85394.0
2017-02-14 15:30:00,55.05,55.09,54.92,54.97,167889.0,42.3377,42.3685,42.2377,42.2762,167889.0
2017-02-15 09:30:00,55.5,55.5,54.97,55.37,37564.0,42.6838,42.6838,42.2762,42.5838,37564.0
2017-02-15 10:00:00,55.4,55.44,55.05,55.24,36614.0,42.6069,42.6377,42.3377,42.4838,36614.0
2017-02-15 10:30:00,55.17,55.53,55.14,55.45,19090.0,42.43,42.7069,42.4069,42.6454,19090.0
2017-02-15 11:00:00,55.45,55.68,55.39,55.59,23150.0,42.6454,42.8222,42.5992,42.753,23150.0
2017-02-15 11:30:00,55.57,55.65,55.42,55.55,71405.0,42.7376,42.7992,42.6223,42.7223,71405.0
2017-02-15 12:00:00,55.55,55.57,55.44,55.54,17439.0,42.7223,42.7376,42.6377,42.7146,17439.0
2017-02-15 12:30:00,55.53,55.53,55.45,55.5,11416.0,42.7069,42.7069,42.6454,42.6838,11416.0
2017-02-15 13:00:00,55.51,55.57,55.34,55.56,31757.0,42.6915,42.7376,42.5608,42.73,31757.0
2017-02-15 13:30:00,55.55,55.72,55.52,55.7,17180.0,42.7223,42.853,42.6992,42.8376,17180.0
2017-02-15 14:00:00,55.63,55.69,55.45,55.6,19483.0,42.7838,42.8299,42.6454,42.7607,19483.0
2017-02-15 14:30:00,55.56,55.68,55.53,55.64,30975.0,42.73,42.8222,42.7069,42.7915,30975.0
2017-02-15 15:00:00,55.63,55.67,55.53,55.53,19567.0,42.7838,42.8146,42.7069,42.7069,19567.0
2017-02-15 15:30:00,55.55,55.57,55.43,55.52,50990.0,42.7223,42.7376,42.63,42.6992,50990.0
2017-02-16 09:30:00,55.4,55.45,55.12,55.23,10681.0,42.6069,42.6454,42.3916,42.4762,10681.0
2017-02-16 10:00:00,55.15,55.31,55.04,55.25,19582.0,42.4146,42.5377,42.33,42.4915,19582.0
2017-02-16 10:30:00,55.25,55.41,55.07,55.23,26246.0,42.4915,42.6146,42.3531,42.4762,26246.0
2017-02-16 11:00:00,55.26,55.3,55.08,55.19,26077.0,42.4992,42.53,42.3608,42.4454,26077.0
2017-02-16 11:30:00,55.22,55.36,55.2,55.3,21000.0,42.4685,42.5761,42.4531,42.53,21000.0
2017-02-16 12:00:00,55.31,55.41,55.26,55.36,25243.0,42.5377,42.6146,42.4992,42.5761,25243.0
2017-02-16 12:30:00,55.33,55.48,55.31,55.44,9884.0,42.5531,42.6684,42.5377,42.6377,9884.0
2017-02-16 13:00:00,55.37,55.4,55.28,55.35,9451.0,42.5838,42.6069,42.5146,42.5684,9451.0
2017-02-16 13:30:00,55.33,55.45,55.3,55.43,18647.0,42.5531,42.6454,42.53,42.63,18647.0
2017-02-16 14:00:00,55.45,55.49,55.3,55.35,21649.0,42.6454,42.6761,42.53,42.5684,21649.0
2017-02-16 14:30:00,55.35,55.42,55.31,55.4,6612.0,42.5684,42.6223,42.5377,42.6069,6612.0
2017-02-16 15:00:00,55.42,55.5,55.32,55.5,18252.0,42.6223,42.6838,42.5454,42.6838,18252.0
2017-02-16 15:30:00,55.49,55.64,55.46,55.64,55745.0,42.6761,42.7915,42.653,42.7915,55745.0
2017-02-17 09:30:00,55.17,55.28,54.78,55.1,33999.0,42.43,42.5146,42.1301,42.3762,33999.0
2017-02-17 10:00:00,55.07,55.51,55.01,55.44,38850.0,42.3531,42.6915,42.307,42.6377,38850.0
2017-02-17 10:30:00,55.49,55.57,55.34,55.39,61923.0,42.6761,42.7376,42.5608,42.5992,61923.0
2017-02-17 11:00:00,55.39,55.45,55.25,55.41,14367.0,42.5992,42.6454,42.4915,42.6146,14367.0
2017-02-17 11:30:00,55.4,55.62,55.4,55.55,7181.0,42.6069,42.7761,42.6069,42.7223,7181.0
2017-02-17 12:00:00,55.52,55.59,55.49,55.56,8746.0,42.6992,42.753,42.6761,42.73,8746.0
2017-02-17 12:30:00,55.56,55.61,55.48,55.59,10900.0,42.73,42.7684,42.6684,42.753,10900.0
2017-02-17 13:00:00,55.59,55.65,55.54,55.64,26483.0,42.753,42.7992,42.7146,42.7915,26483.0
2017-02-17 13:30:00,55.67,55.76,55.63,55.68,14459.0,42.8146,42.8838,42.7838,42.8222,14459.0
2017-02-17 14:00:00,55.68,55.77,55.67,55.73,19663.0,42.8222,42.8915,42.8146,42.8607,19663.0
2017-02-17 14:30:00,55.72,55.8,55.71,55.79,23178.0,42.853,42.9145,42.8453,42.9068,23178.0
2017-02-17 15:00:00,55.75,55.87,55.73,55.84,31424.0,42.8761,42.9684,42.8607,42.9453,31424.0
2017-02-17 15:30:00,55.85,55.94,55.82,55.88,120313.0,42.953,43.0222,42.9299,42.9761,120313.0
2017-02-21 09:30:00,56.06,56.39,55.99,55.99,7326.0,43.1145,43.3683,43.0607,43.0607,7326.0
2017-02-21 10:00:00,56.06,56.17,55.96,56.06,19522.0,43.1145,43.1991,43.0376,43.1145,19522.0
2017-02-21 10:30:00,56.07,56.24,56.0,56.07,12171.0,43.1222,43.2529,43.0683,43.1222,12171.0
2017-02-21 11:00:00,55.99,56.09,55.73,55.75,10230.0,43.0607,43.1376,42.8607,42.8761,10230.0
2017-02-21 11:30:00,55.72,55.88,55.72,55.88,14264.0,42.853,42.9761,42.853,42.9761,14264.0
2017-02-21 12:00:00,55.84,55.94,55.79,55.85,15856.0,42.9453,43.0222,42.9068,42.953,15856.0
2017-02-21 12:30:00,55.88,55.89,55.73,55.76,15119.0,42.9761,42.9837,42.8607,42.8838,15119.0
2017-02-21 13:00:00,55.72,55.75,55.6,55.61,13939.0,42.853,42.8761,42.7607,42.7684,13939.0
2017-02-21 13:30:00,55.58,55.64,55.53,55.56,11728.0,42.7453,42.7915,42.7069,42.73,11728.0
2017-02-21 14:00:00,55.55,55.89,55.48,55.86,42817.0,42.7223,42.9837,42.6684,42.9607,42817.0
2017-02-21 14:30:00,55.86,55.87,55.74,55.79,13765.0,42.9607,42.9684,42.8684,42.9068,13765.0
2017-02-21 15:00:00,55.79,55.94,55.77,55.93,19089.0,42.9068,43.0222,42.8915,43.0145,19089.0
2017-02-21 15:30:00,55.94,56.07,55.93,56.04,68832.0,43.0222,43.1222,43.0145,43.0991,68832.0
2017-02-22 09:30:00,55.85,56.0,55.47,55.75,50041.0,42.953,43.0683,42.6607,42.8761,50041.0
2017-02-22 10:00:00,55.75,55.98,55.73,55.91,42259.0,42.8761,43.053,42.8607,42.9991,42259.0
2017-02-22 10:30:00,55.93,56.13,55.89,55.91,24282.0,43.0145,43.1683,42.9837,42.9991,24282.0
2017-02-22 11:00:00,55.92,55.96,55.79,55.89,15395.0,43.0068,43.0376,42.9068,42.9837,15395.0
2017-02-22 11:30:00,55.86,55.94,55.84,55.84,25742.0,42.9607,43.0222,42.9453,42.9453,25742.0
2017-02-22 12:00:00,55.86,55.87,55.75,55.84,8932.0,42.9607,42.9684,42.8761,42.9453,8932.0
2017-02-22 12:30:00,55.84,55.96,55.73,55.96,31713.0,42.9453,43.0376,42.8607,43.0376,31713.0
2017-02-22 13:00:00,55.97,56.13,55.96,56.1,6359.0,43.0453,43.1683,43.0376,43.1453,6359.0
2017-02-22 13:30:00,56.1,56.18,56.08,56.17,4869.0,43.1453,43.2068,43.1299,43.1991,4869.0
2017-02-22 14:00:00,56.26,56.3,55.91,56.07,13926.0,43.2683,43.2991,42.9991,43.1222,13926.0
2017-02-22 14:30:00,56.09,56.11,55.97,56.03,9915.0,43.1376,43.1529,43.0453,43.0914,9915.0
2017-02-22 15:00:00,56.02,56.11,55.98,56.09,23946.0,43.0837,43.1529,43.053,43.1376,23946.0
2017-02-22 15:30:00,56.09,56.16,56.05,56.08,44528.0,43.1376,43.1914,43.1068,43.1299,44528.0
2017-02-23 09:30:00,56.06,56.1,55.6,55.87,22883.0,43.1145,43.1453,42.7607,42.9684,22883.0
2017-02-23 10:00:00,55.99,55.99,55.52,55.58,10737.0,43.0607,43.0607,42.6992,42.7453,10737.0
2017-02-23 10:30:00,55.58,55.75,55.29,55.34,10278.0,42.7453,42.8761,42.5223,42.5608,10278.0
2017-02-23 11:00:00,55.34,55.42,55.19,55.33,24315.0,42.5608,42.6223,42.4454,42.5531,24315.0
2017-02-23 11:30:00,55.38,55.48,55.24,55.24,19570.0,42.5915,42.6684,42.4838,42.4838,19570.0
2017-02-23 12:00:00,55.25,55.7,55.22,55.64,34256.0,42.4915,42.8376,42.4685,42.7915,34256.0
2017-02-23 12:30:00,55.67,55.91,55.63,55.67,7700.0,42.8146,42.9991,42.7838,42.8146,7700.0
2017-02-23 13:00:00,55.67,55.68,55.5,55.51,6835.0,42.8146,42.8222,42.6838,42.6915,6835.0
2017-02-23 13:30:00,55.52,55.72,55.5,55.72,6149.0,42.6992,42.853,42.6838,42.853,6149.0
2017-02-23 14:00:00,55.72,55.72,55.61,55.66,6385.0,42.853,42.853,42.7684,42.8069,6385.0
2017-02-23 14:30:00,55.65,55.82,55.6,55.8,18996.0,42.7992,42.9299,42.7607,42.9145,18996.0
2017-02-23 15:00:00,55.78,55.96,55.76,55.94,15298.0,42.8991,43.0376,42.8838,43.0222,15298.0
2017-02-23 15:30:00,55.93,55.94,55.75,55.89,79836.0,43.0145,43.0222,42.8761,42.9837,79836.0
2017-02-24 09:30:00,55.01,55.5,55.0,55.44,17111.0,42.307,42.6838,42.2993,42.6377,17111.0
2017-02-24 10:00:00,55.44,55.55,55.28,55.31,21762.0,42.6377,42.7223,42.5146,42.5377,21762.0
2017-02-24 10:30:00,55.27,55.38,55.17,55.31,13379.0,42.5069,42.5915,42.43,42.5377,13379.0
2017-02-24 11:00:00,55.34,55.46,55.19,55.28,15477.0,42.5608,42.653,42.4454,42.5146,15477.0
2017-02-24 11:30:00,55.3,55.33,55.0,55.04,48307.0,42.53,42.5531,42.2993,42.33,48307.0
2017-02-24 12:00:00,55.02,55.15,54.98,55.13,21767.0,42.3147,42.4146,42.2839,42.3992,21767.0
2017-02-24 12:30:00,55.13,55.18,55.05,55.07,19723.0,42.3992,42.4377,42.3377,42.3531,19723.0
2017-02-24 13:00:00,55.07,55.07,54.87,54.9,11916.0,42.3531,42.3531,42.1993,42.2224,11916.0
2017-02-24 13:30:00,54.95,55.19,54.95,55.17,14189.0,42.2608,42.4454,42.2608,42.43,14189.0
2017-02-24 14:00:00,55.15,55.15,55.01,55.11,19327.0,42.4146,42.4146,42.307,42.3839,19327.0
2017-02-24 14:30:00,55.11,55.17,55.0,55.02,29012.0,42.3839,42.43,42.2993,42.3147,29012.0
2017-02-24 15:00:00,55.03,55.1,54.98,55.04,18655.0,42.3223,42.3762,42.2839,42.33,18655.0
2017-02-24 15:30:00,55.05,55.25,55.05,55.18,80139.0,42.3377,42.4915,42.3377,42.4377,80139.0
2017-02-27 09:30:00,55.17,55.36,55.06,55.26,30033.0,42.43,42.5761,42.3454,42.4992,30033.0
2017-02-27 10:00:00,55.26,55.35,55.21,55.32,60662.0,42.4992,42.5684,42.4608,42.5454,60662.0
2017-02-27 10:30:00,55.34,55.43,55.28,55.28,67019.0,42.5608,42.63,42.5146,42.5146,67019.0
2017-02-27 11:00:00,55.32,55.38,55.2,55.28,19697.0,42.5454,42.5915,42.4531,42.5146,19697.0
2017-02-27 11:30:00,55.29,55.29,55.09,55.15,10628.0,42.5223,42.5223,42.3685,42.4146,10628.0
2017-02-27 12:00:00,55.16,55.32,55.12,55.28,19431.0,42.4223,42.5454,42.3916,42.5146,19431.0
2017-02-27 12:30:00,55.27,55.33,55.25,55.28,6893.0,42.5069,42.5531,42.4915,42.5146,6893.0
2017-02-27 13:00:00,55.29,55.37,55.28,55.37,10529.0,42.5223,42.5838,42.5146,42.5838,10529.0
2017-02-27 13:30:00,55.38,55.41,55.26,55.28,25841.0,42.5915,42.6146,42.4992,42.5146,25841.0
2017-02-27 14:00:00,55.3,55.4,55.21,55.35,23075.0,42.53,42.6069,42.4608,42.5684,23075.0
2017-02-27 14:30:00,55.36,55.4,55.31,55.33,29263.0,42.5761,42.6069,42.5377,42.5531,29263.0
2017-02-27 15:00:00,55.35,55.36,55.24,55.32,38980.0,42.5684,42.5761,42.4838,42.5454,38980.0
2017-02-27 15:30:00,55.32,55.38,55.26,55.38,85430.0,42.5454,42.5915,42.4992,42.5915,85430.0
2017-02-28 09:30:00,55.0,55.48,54.59,55.05,51982.0,42.2993,42.6684,41.9839,42.3377,51982.0
2017-02-28 10:00:00,55.0,55.1,54.74,54.81,18166.0,42.2993,42.3762,42.0993,42.1531,18166.0
2017-02-28 10:30:00,54.87,55.05,54.83,54.96,23661.0,42.1993,42.3377,42.1685,42.2685,23661.0
2017-02-28 11:00:00,54.97,54.97,54.79,54.8,7154.0,42.2762,42.2762,42.1378,42.1455,7154.0
2017-02-28 11:30:00,54.81,54.82,54.71,54.79,8217.0,42.1531,42.1608,42.0762,42.1378,8217.0
2017-02-28 12:00:00,54.81,54.81,54.42,54.51,12009.0,42.1531,42.1531,41.8532,41.9224,12009.0
2017-02-28 12:30:00,54.52,54.7,54.5,54.68,15165.0,41.9301,42.0685,41.9147,42.0532,15165.0
2017-02-28 13:00:00,54.65,54.85,54.62,54.74,19334.0,42.0301,42.1839,42.007,42.0993,19334.0
2017-02-28 13:30:00,54.75,54.95,54.75,54.81,10558.0,42.107,42.2608,42.107,42.1531,10558.0
2017-02-28 14:00:00,54.83,54.85,54.71,54.76,10100.0,42.1685,42.1839,42.0762,42.1147,10100.0
2017-02-28 14:30:00,54.85,54.88,54.75,54.86,10493.0,42.1839,42.207,42.107,42.1916,10493.0
2017-02-28 15:00:00,54.85,55.0,54.83,55.0,20244.0,42.1839,42.2993,42.1685,42.2993,20244.0
2017-02-28 15:30:00,55.0,55.0,54.88,54.92,92615.0,42.2993,42.2993,42.207,42.2377,92615.0
2017-03-01 09:30:00,56.32,56.7,55.72,56.59,104839.0,43.3145,43.6067,42.853,43.5221,104839.0
2017-03-01 10:00:00,56.67,56.89,56.52,56.7,67986.0,43.5836,43.7528,43.4683,43.6067,67986.0
2017-03-01 10:30:00,56.72,56.72,56.09,56.39,67700.0,43.6221,43.6221,43.1376,43.3683,67700.0
2017-03-01 11:00:00,56.38,56.64,56.38,56.59,22660.0,43.3606,43.5606,43.3606,43.5221,22660.0
2017-03-01 11:30:00,56.56,56.67,56.47,56.62,34373.0,43.499,43.5836,43.4298,43.5452,34373.0
2017-03-01 12:00:00,56.62,56.76,56.56,56.72,38639.0,43.5452,43.6528,43.499,43.6221,38639.0
2017-03-01 12:30:00,56.73,56.86,56.61,56.68,21952.0,43.6298,43.7298,43.5375,43.5913,21952.0
2017-03-01 13:00:00,56.71,56.89,56.7,56.85,10645.0,43.6144,43.7528,43.6067,43.7221,10645.0
2017-03-01 13:30:00,56.86,57.01,56.82,56.97,19954.0,43.7298,43.8451,43.699,43.8144,19954.0
2017-03-01 14:00:00,56.97,57.3,56.9,57.25,47439.0,43.8144,44.0681,43.7605,44.0297,47439.0
2017-03-01 14:30:00,57.27,57.35,57.22,57.29,22842.0,44.0451,44.1066,44.0066,44.0605,22842.0
2017-03-01 15:00:00,57.31,57.43,57.29,57.41,42535.0,44.0758,44.1681,44.0605,44.1527,42535.0
2017-03-01 15:30:00,57.41,57.5,57.27,57.31,131784.0,44.1527,44.222,44.0451,44.0758,131784.0
2017-03-02 09:30:00,56.82,56.82,56.29,56.7,119600.0,43.699,43.699,43.2914,43.6067,119600.0
2017-03-02 10:00:00,56.59,56.65,56.07,56.19,58256.0,43.5221,43.5682,43.1222,43.2145,58256.0
2017-03-02 10:30:00,56.18,56.18,55.92,55.97,51606.0,43.2068,43.2068,43.0068,43.0453,51606.0
2017-03-02 11:00:00,55.99,56.01,55.62,55.63,18834.0,43.0607,43.076,42.7761,42.7838,18834.0
2017-03-02 11:30:00,55.64,55.74,55.53,55.74,40901.0,42.7915,42.8684,42.7069,42.8684,40901.0
2017-03-02 12:00:00,55.77,55.96,55.76,55.86,21693.0,42.8915,43.0376,42.8838,42.9607,21693.0
2017-03-02 12:30:00,55.83,55.95,55.75,55.78,15536.0,42.9376,43.0299,42.8761,42.8991,15536.0
2017-03-02 13:00:00,55.72,55.83,55.67,55.82,17238.0,42.853,42.9376,42.8146,42.9299,17238.0
2017-03-02 13:30:00,55.81,55.9,55.7,55.74,17285.0,42.9222,42.9914,42.8376,42.8684,17285.0
2017-03-02 14:00:00,55.73,55.84,55.59,55.74,27769.0,42.8607,42.9453,42.753,42.8684,27769.0
2017-03-02 14:30:00,55.73,55.75,55.61,55.66,38152.0,42.8607,42.8761,42.7684,42.8069,38152.0
2017-03-02 15:00:00,55.64,55.65,55.4,55.59,40804.0,42.7915,42.7992,42.6069,42.753,40804.0
2017-03-02 15:30:00,55.58,55.69,55.33,55.36,135445.0,42.7453,42.8299,42.5531,42.5761,135445.0
2017-03-03 09:30:00,55.61,56.01,55.46,55.48,10351.0,42.7684,43.076,42.653,42.6684,10351.0
2017-03-03 10:00:00,55.48,55.77,55.38,55.44,20393.0,42.6684,42.8915,42.5915,42.6377,20393.0
2017-03-03 10:30:00,55.43,55.7,55.35,55.58,10972.0,42.63,42.8376,42.5684,42.7453,10972.0
2017-03-03 11:00:00,55.47,55.57,55.39,55.51,18011.0,42.6607,42.7376,42.5992,42.6915,18011.0
2017-03-03 11:30:00,55.51,55.7,55.45,55.7,11571.0,42.6915,42.8376,42.6454,42.8376,11571.0
2017-03-03 12:00:00,55.73,55.78,55.64,55.75,14411.0,42.8607,42.8991,42.7915,42.8761,14411.0
2017-03-03 12:30:00,55.75,55.94,55.74,55.82,11897.0,42.8761,43.0222,42.8684,42.9299,11897.0
2017-03-03 13:00:00,55.89,55.99,55.68,55.92,32971.0,42.9837,43.0607,42.8222,43.0068,32971.0
2017-03-03 13:30:00,55.92,56.05,55.86,55.95,41147.0,43.0068,43.1068,42.9607,43.0299,41147.0
2017-03-03 14:00:00,55.95,56.1,55.83,55.94,18327.0,43.0299,43.1453,42.9376,43.0222,18327.0
2017-03-03 14:30:00,55.95,56.16,55.95,56.13,18104.0,43.0299,43.1914,43.0299,43.1683,18104.0
2017-03-03 15:00:00,56.12,56.26,56.06,56.24,25815.0,43.1606,43.2683,43.1145,43.2529,25815.0
2017-03-03 15:30:00,56.25,56.27,56.05,56.09,87506.0,43.2606,43.276,43.1068,43.1376,87506.0
2017-03-06 09:30:00,55.59,55.96,55.35,55.8,17796.0,42.753,43.0376,42.5684,42.9145,17796.0
2017-03-06 10:00:00,55.82,55.98,55.63,55.68,25107.0,42.9299,43.053,42.7838,42.8222,25107.0
2017-03-06 10:30:00,55.67,55.69,55.36,55.37,18742.0,42.8146,42.8299,42.5761,42.5838,18742.0
2017-03-06 11:00:00,55.35,55.6,55.31,55.56,8735.0,42.5684,42.7607,42.5377,42.73,8735.0
2017-03-06 11:30:00,55.48,55.5,55.34,55.4,6400.0,42.6684,42.6838,42.5608,42.6069,6400.0
2017-03-06 12:00:00,55.35,55.46,55.34,55.42,9916.0,42.5684,42.653,42.5608,42.6223,9916.0
2017-03-06 12:30:00,55.43,55.49,55.32,55.49,7169.0,42.63,42.6761,42.5454,42.6761,7169.0
2017-03-06 13:00:00,55.49,55.83,55.47,55.81,18500.0,42.6761,42.9376,42.6607,42.9222,18500.0
2017-03-06 13:30:00,55.86,55.94,55.79,55.82,16286.0,42.9607,43.0222,42.9068,42.9299,16286.0
2017-03-06 14:00:00,55.86,55.92,55.83,55.85,9276.0,42.9607,43.0068,42.9376,42.953,9276.0
2017-03-06 14:30:00,55.85,56.02,55.84,55.97,16203.0,42.953,43.0837,42.9453,43.0453,16203.0
2017-03-06 15:00:00,55.99,56.18,55.94,56.07,31252.0,43.0607,43.2068,43.0222,43.1222,31252.0
2017-03-06 15:30:00,56.06,56.13,55.84,55.85,70777.0,43.1145,43.1683,42.9453,42.953,70777.0
2017-03-07 09:30:00,55.79,55.83,55.4,55.62,11957.0,42.9068,42.9376,42.6069,42.7761,11957.0
2017-03-07 10:00:00,55.6,55.89,55.5,55.89,30838.0,42.7607,42.9837,42.6838,42.9837,30838.0
2017-03-07 10:30:00,55.88,55.98,55.59,55.63,25909.0,42.9761,43.053,42.753,42.7838,25909.0
2017-03-07 11:00:00,55.65,55.79,55.34,55.34,24459.0,42.7992,42.9068,42.5608,42.5608,24459.0
2017-03-07 11:30:00,55.32,55.53,55.21,55.45,24722.0,42.5454,42.7069,42.4608,42.6454,24722.0
2017-03-07 12:00:00,55.42,55.49,55.29,55.47,9880.0,42.6223,42.6761,42.5223,42.6607,9880.0
2017-03-07 12:30:00,55.46,55.63,55.43,55.62,7241.0,42.653,42.7838,42.63,42.7761,7241.0
2017-03-07 13:00:00,55.64,55.66,55.59,55.61,14006.0,42.7915,42.8069,42.753,42.7684,14006.0
2017-03-07 13:30:00,55.61,55.61,55.42,55.44,7975.0,42.7684,42.7684,42.6223,42.6377,7975.0
2017-03-07 14:00:00,55.45,55.49,55.4,55.46,24705.0,42.6454,42.6761,42.6069,42.653,24705.0
2017-03-07 14:30:00,55.47,55.6,55.42,55.58,21567.0,42.6607,42.7607,42.6223,42.7453,21567.0
2017-03-07 15:00:00,55.57,55.61,55.4,55.41,27727.0,42.7376,42.7684,42.6069,42.6146,27727.0
2017-03-07 15:30:00,55.41,55.43,55.14,55.25,143249.0,42.6146,42.63,42.4069,42.4915,143249.0
2017-03-08 09:30:00,56.51,56.53,55.76,55.84,36875.0,43.4606,43.476,42.8838,42.9453,36875.0
2017-03-08 10:00:00,55.86,55.86,55.43,55.61,18546.0,42.9607,42.9607,42.63,42.7684,18546.0
2017-03-08 10:30:00,55.6,55.65,55.21,55.22,31130.0,42.7607,42.7992,42.4608,42.4685,31130.0
2017-03-08 11:00:00,55.28,55.44,55.12,55.38,25651.0,42.5146,42.6377,42.3916,42.5915,25651.0
2017-03-08 11:30:00,55.37,55.41,55.09,55.18,15193.0,42.5838,42.6146,42.3685,42.4377,15193.0
2017-03-08 12:00:00,55.19,55.53,55.18,55.42,25628.0,42.4454,42.7069,42.4377,42.6223,25628.0
2017-03-08 12:30:00,55.46,55.5,55.23,55.38,20341.0,42.653,42.6838,42.4762,42.5915,20341.0
2017-03-08 13:00:00,55.37,55.5,55.36,55.4,9219.0,42.5838,42.6838,42.5761,42.6069,9219.0
2017-03-08 13:30:00,55.41,55.42,55.14,55.21,12772.0,42.6146,42.6223,42.4069,42.4608,12772.0
2017-03-08 14:00:00,55.22,55.25,54.83,54.85,27056.0,42.4685,42.4915,42.1685,42.1839,27056.0
2017-03-08 14:30:00,54.84,55.1,54.8,55.02,18456.0,42.1762,42.3762,42.1455,42.3147,18456.0
2017-03-08 15:00:00,55.01,55.16,54.9,54.9,28459.0,42.307,42.4223,42.2224,42.2224,28459.0
2017-03-08 15:30:00,54.92,54.92,54.65,54.69,145948.0,42.2377,42.2377,42.0301,42.0609,145948.0
2017-03-09 09:30:00,55.04,55.23,54.88,54.9,17574.0,42.33,42.4762,42.207,42.2224,17574.0
2017-03-09 10:00:00,54.89,55.05,54.72,54.86,72379.0,42.2147,42.3377,42.0839,42.1916,72379.0
2017-03-09 10:30:00,54.88,54.88,54.51,54.74,61714.0,42.207,42.207,41.9224,42.0993,61714.0
2017-03-09 11:00:00,54.75,54.94,54.7,54.86,56378.0,42.107,42.2531,42.0685,42.1916,56378.0
2017-03-09 11:30:00,54.87,54.93,54.73,54.84,70143.0,42.1993,42.2454,42.0916,42.1762,70143.0
2017-03-09 12:00:00,54.85,54.9,54.79,54.81,24203.0,42.1839,42.2224,42.1378,42.1531,24203.0
2017-03-09 12:30:00,54.83,54.91,54.76,54.78,12392.0,42.1685,42.2301,42.1147,42.1301,12392.0
2017-03-09 13:00:00,54.82,54.91,54.79,54.79,23319.0,42.1608,42.2301,42.1378,42.1378,23319.0
2017-03-09 13:30:00,54.79,54.79,54.64,54.76,8598.0,42.1378,42.1378,42.0224,42.1147,8598.0
2017-03-09 14:00:00,54.77,54.82,54.37,54.44,36092.0,42.1224,42.1608,41.8147,41.8686,36092.0
2017-03-09 14:30:00,54.45,54.49,54.35,54.38,30899.0,41.8763,41.907,41.7994,41.8224,30899.0
2017-03-09 15:00:00,54.4,54.5,54.31,54.41,42766.0,41.8378,41.9147,41.7686,41.8455,42766.0
2017-03-09 15:30:00,54.4,54.51,54.23,54.3,119790.0,41.8378,41.9224,41.7071,41.7609,119790.0
2017-03-10 09:30:00,54.82,55.01,54.25,54.5,49492.0,42.1608,42.307,41.7225,41.9147,49492.0
2017-03-10 10:00:00,54.53,54.59,54.43,54.56,109401.0,41.9378,41.9839,41.8609,41.9609,109401.0
2017-03-10 10:30:00,54.53,54.53,54.24,54.31,31436.0,41.9378,41.9378,41.7148,41.7686,31436.0
2017-03-10 11:00:00,54.3,54.32,53.91,53.99,35155.0,41.7609,41.7763,41.461,41.5225,35155.0
2017-03-10 11:30:00,54.01,54.06,53.71,53.71,29956.0,41.5379,41.5763,41.3072,41.3072,29956.0
2017-03-10 12:00:00,53.77,53.79,53.64,53.78,26993.0,41.3533,41.3687,41.2533,41.361,26993.0
2017-03-10 12:30:00,53.77,53.77,53.41,53.59,21240.0,41.3533,41.3533,41.0764,41.2149,21240.0
2017-03-10 13:00:00,53.62,53.68,53.3,53.36,18634.0,41.2379,41.2841,40.9918,41.038,18634.0
2017-03-10 13:30:00,53.39,53.41,53.01,53.2,112184.0,41.0611,41.0764,40.7688,40.9149,112184.0
2017-03-10 14:00:00,53.17,53.69,53.17,53.69,67894.0,40.8919,41.2918,40.8919,41.2918,67894.0
2017-03-10 14:30:00,53.67,53.76,53.54,53.61,29308.0,41.2764,41.3456,41.1764,41.2303,29308.0
2017-03-10 15:00:00,53.61,53.74,53.61,53.65,56214.0,41.2303,41.3302,41.2303,41.261,56214.0
2017-03-10 15:30:00,53.65,53.89,53.64,53.82,237051.0,41.261,41.4456,41.2533,41.3918,237051.0
2017-03-13 09:30:00,53.87,54.37,53.6,54.32,28979.0,41.4302,41.8147,41.2226,41.7763,28979.0
2017-03-13 10:00:00,54.26,54.59,54.25,54.44,28348.0,41.7302,41.9839,41.7225,41.8686,28348.0
2017-03-13 10:30:00,54.45,54.56,54.38,54.53,35640.0,41.8763,41.9609,41.8224,41.9378,35640.0
2017-03-13 11:00:00,54.53,54.61,54.3,54.31,48372.0,41.9378,41.9993,41.7609,41.7686,48372.0
2017-03-13 11:30:00,54.3,54.41,54.25,54.4,14410.0,41.7609,41.8455,41.7225,41.8378,14410.0
2017-03-13 12:00:00,54.4,54.47,54.31,54.37,8138.0,41.8378,41.8917,41.7686,41.8147,8138.0
2017-03-13 12:30:00,54.29,54.57,54.24,54.57,18266.0,41.7532,41.9686,41.7148,41.9686,18266.0
2017-03-13 13:00:00,54.53,54.58,54.33,54.47,16958.0,41.9378,41.9763,41.784,41.8917,16958.0
2017-03-13 13:30:00,54.47,54.6,54.44,54.51,27343.0,41.8917,41.9916,41.8686,41.9224,27343.0
2017-03-13 14:00:00,54.53,54.62,54.47,54.5,12108.0,41.9378,42.007,41.8917,41.9147,12108.0
2017-03-13 14:30:00,54.51,54.56,54.48,54.56,12070.0,41.9224,41.9609,41.8993,41.9609,12070.0
2017-03-13 15:00:00,54.56,54.59,54.28,54.29,19652.0,41.9609,41.9839,41.7455,41.7532,19652.0
2017-03-13 15:30:00,54.26,54.32,54.16,54.26,76356.0,41.7302,41.7763,41.6532,41.7302,76356.0
2017-03-14 09:30:00,53.82,53.92,53.58,53.64,47161.0,41.3918,41.4687,41.2072,41.2533,47161.0
2017-03-14 10:00:00,53.6,53.72,53.49,53.54,12067.0,41.2226,41.3148,41.138,41.1764,12067.0
2017-03-14 10:30:00,53.49,53.84,53.42,53.84,20106.0,41.138,41.4071,41.0841,41.4071,20106.0
2017-03-14 11:00:00,53.88,54.1,53.79,53.97,34858.0,41.4379,41.6071,41.3687,41.5071,34858.0
2017-03-14 11:30:00,53.92,54.02,53.8,53.97,9946.0,41.4687,41.5456,41.3764,41.5071,9946.0
2017-03-14 12:00:00,54.01,54.03,53.7,53.8,9008.0,41.5379,41.5533,41.2995,41.3764,9008.0
2017-03-14 12:30:00,53.84,53.97,53.77,53.87,6817.0,41.4071,41.5071,41.3533,41.4302,6817.0
2017-03-14 13:00:00,53.89,54.2,53.87,54.2,6900.0,41.4456,41.684,41.4302,41.684,6900.0
2017-03-14 13:30:00,54.16,54.35,54.1,54.17,7164.0,41.6532,41.7994,41.6071,41.6609,7164.0
2017-03-14 14:00:00,54.17,54.24,53.87,54.19,67711.0,41.6609,41.7148,41.4302,41.6763,67711.0
2017-03-14 14:30:00,54.2,54.36,54.16,54.23,11043.0,41.684,41.8071,41.6532,41.7071,11043.0
2017-03-14 15:00:00,54.19,54.41,54.09,54.41,34457.0,41.6763,41.8455,41.5994,41.8455,34457.0
2017-03-14 15:30:00,54.41,54.53,54.36,54.39,89306.0,41.8455,41.9378,41.8071,41.8301,89306.0
2017-03-15 09:30:00,54.71,54.88,54.58,54.83,14996.0,42.0762,42.207,41.9763,42.1685,14996.0
2017-03-15 10:00:00,54.83,55.08,54.83,55.03,12747.0,42.1685,42.3608,42.1685,42.3223,12747.0
2017-03-15 10:30:00,55.03,55.03,54.54,54.67,19220.0,42.3223,42.3223,41.9455,42.0455,19220.0
2017-03-15 11:00:00,54.64,54.71,54.43,54.49,18992.0,42.0224,42.0762,41.8609,41.907,18992.0
2017-03-15 11:30:00,54.48,54.68,54.43,54.56,9531.0,41.8993,42.0532,41.8609,41.9609,9531.0
2017-03-15 12:00:00,54.59,54.71,54.52,54.67,33417.0,41.9839,42.0762,41.9301,42.0455,33417.0
2017-03-15 12:30:00,54.66,54.7,54.55,54.55,10721.0,42.0378,42.0685,41.9532,41.9532,10721.0
2017-03-15 13:00:00,54.54,54.63,54.35,54.42,18318.0,41.9455,42.0147,41.7994,41.8532,18318.0
2017-03-15 13:30:00,54.38,54.46,54.17,54.33,22211.0,41.8224,41.884,41.6609,41.784,22211.0
2017-03-15 14:00:00,54.35,54.4,53.75,53.82,66692.0,41.7994,41.8378,41.3379,41.3918,66692.0
2017-03-15 14:30:00,53.88,53.96,53.53,53.56,31592.0,41.4379,41.4994,41.1687,41.1918,31592.0
2017-03-15 15:00:00,53.49,53.54,53.16,53.4,90911.0,41.138,41.1764,40.8842,41.0687,90911.0
2017-03-15 15:30:00,53.43,53.76,53.41,53.67,146588.0,41.0918,41.3456,41.0764,41.2764,146588.0
2017-03-16 09:30:00,54.14,54.67,53.81,54.63,20507.0,41.6379,42.0455,41.3841,42.0147,20507.0
2017-03-16 10:00:00,54.67,54.89,54.32,54.44,46085.0,42.0455,42.2147,41.7763,41.8686,46085.0
2017-03-16 10:30:00,54.48,54.59,54.34,54.54,16287.0,41.8993,41.9839,41.7917,41.9455,16287.0
2017-03-16 11:00:00,54.52,54.52,54.04,54.07,30948.0,41.9301,41.9301,41.561,41.584,30948.0
2017-03-16 11:30:00,54.06,54.41,54.06,54.35,37510.0,41.5763,41.8455,41.5763,41.7994,37510.0
2017-03-16 12:00:00,54.34,54.43,54.25,54.36,6258.0,41.7917,41.8609,41.7225,41.8071,6258.0
2017-03-16 12:30:00,54.36,54.54,54.34,54.51,11207.0,41.8071,41.9455,41.7917,41.9224,11207.0
2017-03-16 13:00:00,54.52,54.58,54.45,54.49,12333.0,41.9301,41.9763,41.8763,41.907,12333.0
2017-03-16 13:30:00,54.5,54.7,54.49,54.59,29067.0,41.9147,42.0685,41.907,41.9839,29067.0
2017-03-16 14:00:00,54.61,54.67,54.56,54.6,17605.0,41.9993,42.0455,41.9609,41.9916,17605.0
2017-03-16 14:30:00,54.61,54.61,54.16,54.22,16304.0,41.9993,41.9993,41.6532,41.6994,16304.0
2017-03-16 15:00:00,54.24,54.37,54.17,54.35,34896.0,41.7148,41.8147,41.6609,41.7994,34896.0
2017-03-16 15:30:00,54.33,54.42,54.26,54.34,81986.0,41.784,41.8532,41.7302,41.7917,81986.0
2017-03-17 09:30:00,54.57,54.69,54.01,54.08,270975.0,41.9686,42.0609,41.5379,41.5917,270975.0
2017-03-17 10:00:00,54.02,54.08,53.63,53.71,31851.0,41.5456,41.5917,41.2456,41.3072,31851.0
2017-03-17 10:30:00,53.72,53.8,53.41,53.44,21120.0,41.3148,41.3764,41.0764,41.0995,21120.0
2017-03-17 11:00:00,53.42,53.56,53.31,53.42,16920.0,41.0841,41.1918,40.9995,41.0841,16920.0
2017-03-17 11:30:00,53.45,53.65,53.34,53.65,10839.0,41.1072,41.261,41.0226,41.261,10839.0
2017-03-17 12:00:00,53.66,54.0,53.66,53.9,17935.0,41.2687,41.5302,41.2687,41.4533,17935.0
2017-03-17 12:30:00,53.9,54.04,53.87,53.92,12417.0,41.4533,41.561,41.4302,41.4687,12417.0
2017-03-17 13:00:00,53.95,54.11,53.95,54.05,11603.0,41.4917,41.6148,41.4917,41.5686,11603.0
2017-03-17 13:30:00,54.03,54.17,54.0,54.05,16918.0,41.5533,41.6609,41.5302,41.5686,16918.0
2017-03-17 14:00:00,54.06,54.33,54.06,54.28,14080.0,41.5763,41.784,41.5763,41.7455,14080.0
2017-03-17 14:30:00,54.3,54.34,54.17,54.18,23136.0,41.7609,41.7917,41.6609,41.6686,23136.0
2017-03-17 15:00:00,54.18,54.27,54.06,54.12,44857.0,41.6686,41.7378,41.5763,41.6225,44857.0
2017-03-17 15:30:00,54.1,54.25,54.01,54.03,203480.0,41.6071,41.7225,41.5379,41.5533,203480.0
2017-03-20 09:30:00,53.94,53.94,53.31,53.57,18186.0,41.484,41.484,40.9995,41.1995,18186.0
2017-03-20 10:00:00,53.53,53.63,53.38,53.45,16350.0,41.1687,41.2456,41.0534,41.1072,16350.0
2017-03-20 10:30:00,53.46,53.51,53.27,53.5,12190.0,41.1149,41.1533,40.9688,41.1457,12190.0
2017-03-20 11:00:00,53.51,53.6,53.35,53.4,10486.0,41.1533,41.2226,41.0303,41.0687,10486.0
2017-03-20 11:30:00,53.4,53.49,53.32,53.48,9484.0,41.0687,41.138,41.0072,41.1303,9484.0
2017-03-20 12:00:00,53.53,53.6,53.43,53.46,9913.0,41.1687,41.2226,41.0918,41.1149,9913.0
2017-03-20 12:30:00,53.5,53.65,53.43,53.65,15901.0,41.1457,41.261,41.0918,41.261,15901.0
2017-03-20 13:00:00,53.59,53.68,53.58,53.62,10948.0,41.2149,41.2841,41.2072,41.2379,10948.0
2017-03-20 13:30:00,53.64,53.64,53.28,53.39,23925.0,41.2533,41.2533,40.9765,41.0611,23925.0
2017-03-20 14:00:00,53.41,53.52,53.38,53.52,7725.0,41.0764,41.161,41.0534,41.161,7725.0
2017-03-20 14:30:00,53.46,53.46,53.13,53.2,71718.0,41.1149,41.1149,40.8611,40.9149,71718.0
2017-03-20 15:00:00,53.22,53.46,53.13,53.4,26141.0,40.9303,41.1149,40.8611,41.0687,26141.0
2017-03-20 15:30:00,53.4,53.51,53.15,53.2,87950.0,41.0687,41.1533,40.8765,40.9149,87950.0
2017-03-21 09:30:00,53.77,53.77,52.76,52.76,70281.0,41.3533,41.3533,40.5765,40.5765,70281.0
2017-03-21 10:00:00,52.7,52.79,52.26,52.33,28971.0,40.5304,40.5996,40.192,40.2458,28971.0
2017-03-21 10:30:00,52.27,52.35,51.82,51.87,70342.0,40.1997,40.2612,39.8536,39.8921,70342.0
2017-03-21 11:00:00,51.85,51.89,50.39,50.9,108064.0,39.8767,39.9074,38.7538,39.1461,108064.0
2017-03-21 11:30:00,50.96,50.98,50.65,50.95,95440.0,39.1922,39.2076,38.9538,39.1845,95440.0
2017-03-21 12:00:00,50.99,51.11,50.8,50.84,69776.0,39.2153,39.3076,39.0691,39.0999,69776.0
2017-03-21 12:30:00,50.88,50.92,50.5,50.77,23816.0,39.1307,39.1614,38.8384,39.0461,23816.0
2017-03-21 13:00:00,50.72,50.73,50.37,50.46,31185.0,39.0076,39.0153,38.7384,38.8077,31185.0
2017-03-21 13:30:00,50.5,50.66,50.37,50.41,53050.0,38.8384,38.9615,38.7384,38.7692,53050.0
2017-03-21 14:00:00,50.41,50.52,50.3,50.36,23136.0,38.7692,38.8538,38.6846,38.7307,23136.0
2017-03-21 14:30:00,50.37,50.5,50.17,50.38,39061.0,38.7384,38.8384,38.5846,38.7461,39061.0
2017-03-21 15:00:00,50.35,50.65,50.27,50.45,57148.0,38.7231,38.9538,38.6615,38.8,57148.0
2017-03-21 15:30:00,50.47,50.57,50.28,50.36,213249.0,38.8153,38.8923,38.6692,38.7307,213249.0
2017-03-22 09:30:00,49.94,50.15,48.99,49.8,91296.0,38.4077,38.5692,37.6771,38.3001,91296.0
2017-03-22 10:00:00,49.8,50.19,49.65,50.06,120392.0,38.3001,38.6,38.1847,38.5,120392.0
2017-03-22 10:30:00,50.07,50.91,49.92,50.43,273254.0,38.5077,39.1537,38.3924,38.7846,273254.0
2017-03-22 11:00:00,50.43,50.58,50.09,50.15,79195.0,38.7846,38.8999,38.5231,38.5692,79195.0
2017-03-22 11:30:00,50.15,50.35,49.96,50.27,82582.0,38.5692,38.7231,38.4231,38.6615,82582.0
2017-03-22 12:00:00,50.21,50.24,49.6,49.6,18423.0,38.6154,38.6385,38.1462,38.1462,18423.0
2017-03-22 12:30:00,49.6,49.9,49.5,49.71,32045.0,38.1462,38.377,38.0693,38.2308,32045.0
2017-03-22 13:00:00,49.65,49.82,49.44,49.74,42589.0,38.1847,38.3154,38.0232,38.2539,42589.0
2017-03-22 13:30:00,49.82,49.97,49.64,49.77,31012.0,38.3154,38.4308,38.177,38.277,31012.0
2017-03-22 14:00:00,49.79,50.03,49.79,49.88,28735.0,38.2924,38.477,38.2924,38.3616,28735.0
2017-03-22 14:30:00,49.9,50.17,49.9,50.17,26334.0,38.377,38.5846,38.377,38.5846,26334.0
2017-03-22 15:00:00,50.18,50.37,50.1,50.1,95341.0,38.5923,38.7384,38.5308,38.5308,95341.0
2017-03-22 15:30:00,50.11,50.19,49.98,49.99,210258.0,38.5385,38.6,38.4385,38.4462,210258.0
2017-03-23 09:30:00,49.93,50.25,49.65,50.16,120565.0,38.4,38.6461,38.1847,38.5769,120565.0
2017-03-23 10:00:00,50.2,50.65,50.2,50.5,22514.0,38.6077,38.9538,38.6077,38.8384,22514.0
2017-03-23 10:30:00,50.55,51.1,50.52,50.86,33580.0,38.8769,39.2999,38.8538,39.1153,33580.0
2017-03-23 11:00:00,50.87,51.15,50.67,50.77,33418.0,39.123,39.3383,38.9692,39.0461,33418.0
2017-03-23 11:30:00,50.78,50.86,50.61,50.62,38651.0,39.0538,39.1153,38.923,38.9307,38651.0
2017-03-23 12:00:00,50.63,50.76,50.51,50.65,21400.0,38.9384,39.0384,38.8461,38.9538,21400.0
2017-03-23 12:30:00,50.59,50.85,50.56,50.77,21400.0,38.9076,39.1076,38.8846,39.0461,21400.0
2017-03-23 13:00:00,50.75,50.75,50.44,50.45,32447.0,39.0307,39.0307,38.7923,38.8,32447.0
2017-03-23 13:30:00,50.49,50.71,50.49,50.59,27042.0,38.8307,38.9999,38.8307,38.9076,27042.0
2017-03-23 14:00:00,50.58,50.87,50.56,50.83,62770.0,38.8999,39.123,38.8846,39.0922,62770.0
2017-03-23 14:30:00,50.82,50.86,50.69,50.69,39538.0,39.0845,39.1153,38.9845,38.9845,39538.0
2017-03-23 15:00:00,50.72,50.72,50.33,50.37,82238.0,39.0076,39.0076,38.7077,38.7384,82238.0
2017-03-23 15:30:00,50.37,50.42,50.16,50.35,300608.0,38.7384,38.7769,38.5769,38.7231,300608.0
2017-03-24 09:30:00,50.63,50.92,50.44,50.46,18342.0,38.9384,39.1614,38.7923,38.8077,18342.0
2017-03-24 10:00:00,50.55,50.79,50.47,50.79,15639.0,38.8769,39.0615,38.8153,39.0615,15639.0
2017-03-24 10:30:00,50.75,50.86,50.59,50.66,61918.0,39.0307,39.1153,38.9076,38.9615,61918.0
2017-03-24 11:00:00,50.64,50.72,50.46,50.51,32250.0,38.9461,39.0076,38.8077,38.8461,32250.0
2017-03-24 11:30:00,50.51,50.75,50.5,50.7,48989.0,38.8461,39.0307,38.8384,38.9922,48989.0
2017-03-24 12:00:00,50.7,50.74,50.27,50.37,83960.0,38.9922,39.023,38.6615,38.7384,83960.0
2017-03-24 12:30:00,50.34,50.54,50.32,50.41,18715.0,38.7154,38.8692,38.7,38.7692,18715.0
2017-03-24 13:00:00,50.44,50.54,50.31,50.46,47613.0,38.7923,38.8692,38.6923,38.8077,47613.0
2017-03-24 13:30:00,50.48,50.51,50.17,50.17,34310.0,38.823,38.8461,38.5846,38.5846,34310.0
2017-03-24 14:00:00,50.19,50.33,50.19,50.23,14238.0,38.6,38.7077,38.6,38.6308,14238.0
2017-03-24 14:30:00,50.26,50.34,49.94,49.97,23372.0,38.6538,38.7154,38.4077,38.4308,23372.0
2017-03-24 15:00:00,50.0,50.0,49.68,49.92,36533.0,38.4539,38.4539,38.2078,38.3924,36533.0
2017-03-24 15:30:00,49.89,50.29,49.73,49.73,464204.0,38.3693,38.6769,38.2462,38.2462,464204.0
2017-03-27 09:30:00,48.54,48.71,47.59,48.07,121545.0,37.331,37.4618,36.6004,36.9696,121545.0
2017-03-27 10:00:00,48.01,48.44,47.82,48.38,76461.0,36.9234,37.2541,36.7773,37.208,76461.0
2017-03-27 10:30:00,48.4,48.59,48.06,48.26,119108.0,37.2234,37.3695,36.9619,37.1157,119108.0
2017-03-27 11:00:00,48.25,48.5,48.01,48.5,82257.0,37.108,37.3003,36.9234,37.3003,82257.0
2017-03-27 11:30:00,48.44,48.63,48.36,48.41,39711.0,37.2541,37.4002,37.1926,37.231,39711.0
2017-03-27 12:00:00,48.42,48.59,48.32,48.35,40397.0,37.2387,37.3695,37.1618,37.1849,40397.0
2017-03-27 12:30:00,48.34,48.61,48.18,48.56,43056.0,37.1772,37.3849,37.0542,37.3464,43056.0
2017-03-27 13:00:00,48.58,48.79,48.56,48.65,65710.0,37.3618,37.5233,37.3464,37.4156,65710.0
2017-03-27 13:30:00,48.65,48.73,48.33,48.48,57521.0,37.4156,37.4772,37.1695,37.2849,57521.0
2017-03-27 14:00:00,48.48,48.62,48.28,48.42,49269.0,37.2849,37.3926,37.1311,37.2387,49269.0
2017-03-27 14:30:00,48.42,48.53,48.37,48.4,70766.0,37.2387,37.3233,37.2003,37.2234,70766.0
2017-03-27 15:00:00,48.38,48.92,48.38,48.81,98247.0,37.208,37.6233,37.208,37.5387,98247.0
2017-03-27 15:30:00,48.8,48.96,48.74,48.84,170346.0,37.531,37.654,37.4848,37.5618,170346.0
2017-03-28 09:30:00,48.69,48.98,48.53,48.53,23910.0,37.4464,37.6694,37.3233,37.3233,23910.0
2017-03-28 10:00:00,48.49,48.74,48.42,48.45,64890.0,37.2926,37.4848,37.2387,37.2618,64890.0
2017-03-28 10:30:00,48.47,48.74,48.26,48.74,65810.0,37.2772,37.4848,37.1157,37.4848,65810.0
2017-03-28 11:00:00,48.71,49.11,48.71,48.88,39675.0,37.4618,37.7694,37.4618,37.5925,39675.0
2017-03-28 11:30:00,48.9,48.95,48.79,48.79,44393.0,37.6079,37.6463,37.5233,37.5233,44393.0
2017-03-28 12:00:00,48.83,48.85,48.73,48.76,41534.0,37.5541,37.5694,37.4772,37.5002,41534.0
2017-03-28 12:30:00,48.75,48.84,48.65,48.82,84712.0,37.4925,37.5618,37.4156,37.5464,84712.0
2017-03-28 13:00:00,48.83,49.16,48.83,49.1,55074.0,37.5541,37.8079,37.5541,37.7617,55074.0
2017-03-28 13:30:00,49.08,49.27,48.95,49.26,68826.0,37.7463,37.8925,37.6463,37.8848,68826.0
2017-03-28 14:00:00,49.28,49.4,49.19,49.27,74158.0,37.9001,37.9924,37.8309,37.8925,74158.0
2017-03-28 14:30:00,49.28,49.41,49.17,49.3,98069.0,37.9001,38.0001,37.8155,37.9155,98069.0
2017-03-28 15:00:00,49.27,49.31,48.99,49.1,75643.0,37.8925,37.9232,37.6771,37.7617,75643.0
2017-03-28 15:30:00,49.11,49.24,49.07,49.08,308193.0,37.7694,37.8694,37.7386,37.7463,308193.0
2017-03-29 09:30:00,48.93,49.03,48.22,48.44,55335.0,37.631,37.7079,37.0849,37.2541,55335.0
2017-03-29 10:00:00,48.42,48.46,48.08,48.18,32244.0,37.2387,37.2695,36.9773,37.0542,32244.0
2017-03-29 10:30:00,48.22,48.91,48.22,48.68,128814.0,37.0849,37.6156,37.0849,37.4387,128814.0
2017-03-29 11:00:00,48.68,48.68,48.43,48.5,46009.0,37.4387,37.4387,37.2464,37.3003,46009.0
2017-03-29 11:30:00,48.49,48.55,48.29,48.49,47845.0,37.2926,37.3387,37.1388,37.2926,47845.0
2017-03-29 12:00:00,48.48,48.72,48.46,48.72,25882.0,37.2849,37.4695,37.2695,37.4695,25882.0
2017-03-29 12:30:00,48.69,48.71,48.25,48.33,31732.0,37.4464,37.4618,37.108,37.1695,31732.0
2017-03-29 13:00:00,48.36,48.53,48.31,48.51,20052.0,37.1926,37.3233,37.1541,37.308,20052.0
2017-03-29 13:30:00,48.54,48.66,48.52,48.61,26354.0,37.331,37.4233,37.3156,37.3849,26354.0
2017-03-29 14:00:00,48.6,48.66,48.49,48.58,51271.0,37.3772,37.4233,37.2926,37.3618,51271.0
2017-03-29 14:30:00,48.56,48.64,48.44,48.58,42145.0,37.3464,37.4079,37.2541,37.3618,42145.0
2017-03-29 15:00:00,48.58,48.9,48.55,48.89,139798.0,37.3618,37.6079,37.3387,37.6002,139798.0
2017-03-29 15:30:00,48.88,48.93,48.82,48.91,133588.0,37.5925,37.631,37.5464,37.6156,133588.0
2017-03-30 09:30:00,49.05,49.91,48.99,49.73,35109.0,37.7233,38.3847,37.6771,38.2462,35109.0
2017-03-30 10:00:00,49.74,50.08,49.69,49.84,108182.0,38.2539,38.5154,38.2155,38.3308,108182.0
2017-03-30 10:30:00,49.89,50.0,49.85,49.92,96334.0,38.3693,38.4539,38.3385,38.3924,96334.0
2017-03-30 11:00:00,49.95,50.03,49.8,49.98,59351.0,38.4154,38.477,38.3001,38.4385,59351.0
2017-03-30 11:30:00,50.0,50.41,49.99,50.23,43634.0,38.4539,38.7692,38.4462,38.6308,43634.0
2017-03-30 12:00:00,50.22,50.3,50.14,50.29,23169.0,38.6231,38.6846,38.5616,38.6769,23169.0
2017-03-30 12:30:00,50.28,50.31,50.08,50.14,28941.0,38.6692,38.6923,38.5154,38.5616,28941.0
2017-03-30 13:00:00,50.14,50.54,50.14,50.45,52159.0,38.5616,38.8692,38.5616,38.8,52159.0
2017-03-30 13:30:00,50.46,50.59,50.42,50.53,16382.0,38.8077,38.9076,38.7769,38.8615,16382.0
2017-03-30 14:00:00,50.55,50.84,50.55,50.8,36139.0,38.8769,39.0999,38.8769,39.0691,36139.0
2017-03-30 14:30:00,50.79,50.87,50.73,50.81,28770.0,39.0615,39.123,39.0153,39.0768,28770.0
2017-03-30 15:00:00,50.82,50.88,50.55,50.61,77186.0,39.0845,39.1307,38.8769,38.923,77186.0
2017-03-30 15:30:00,50.62,50.7,50.57,50.61,201320.0,38.9307,38.9922,38.8923,38.923,201320.0
2017-03-31 09:30:00,50.48,50.52,50.24,50.34,18301.0,38.823,38.8538,38.6385,38.7154,18301.0
2017-03-31 10:00:00,50.31,50.58,50.27,50.41,40691.0,38.6923,38.8999,38.6615,38.7692,40691.0
2017-03-31 10:30:00,50.47,50.62,50.42,50.43,54457.0,38.8153,38.9307,38.7769,38.7846,54457.0
2017-03-31 11:00:00,50.41,50.45,50.24,50.41,22306.0,38.7692,38.8,38.6385,38.7692,22306.0
2017-03-31 11:30:00,50.41,50.62,50.32,50.35,24475.0,38.7692,38.9307,38.7,38.7231,24475.0
2017-03-31 12:00:00,50.34,50.48,50.31,50.46,13143.0,38.7154,38.823,38.6923,38.8077,13143.0
2017-03-31 12:30:00,50.45,50.54,50.39,50.54,12712.0,38.8,38.8692,38.7538,38.8692,12712.0
2017-03-31 13:00:00,50.56,50.67,50.49,50.65,14752.0,38.8846,38.9692,38.8307,38.9538,14752.0
2017-03-31 13:30:00,50.67,50.68,50.42,50.43,12518.0,38.9692,38.9769,38.7769,38.7846,12518.0
2017-03-31 14:00:00,50.36,50.37,50.12,50.23,30634.0,38.7307,38.7384,38.5462,38.6308,30634.0
2017-03-31 14:30:00,50.2,50.31,50.09,50.09,27810.0,38.6077,38.6923,38.5231,38.5231,27810.0
2017-03-31 15:00:00,50.09,50.3,50.09,50.19,53984.0,38.5231,38.6846,38.5231,38.6,53984.0
2017-03-31 15:30:00,50.2,50.31,49.98,49.98,155439.0,38.6077,38.6923,38.4385,38.4385,155439.0
2017-04-03 09:30:00,50.2,50.39,49.99,50.03,59897.0,38.6077,38.7538,38.4462,38.477,59897.0
2017-04-03 10:00:00,50.0,50.05,49.5,49.85,33976.0,38.4539,38.4923,38.0693,38.3385,33976.0
2017-04-03 10:30:00,49.88,49.98,49.36,49.36,92077.0,38.3616,38.4385,37.9617,37.9617,92077.0
2017-04-03 11:00:00,49.36,49.43,49.08,49.34,23091.0,37.9617,38.0155,37.7463,37.9463,23091.0
2017-04-03 11:30:00,49.32,49.37,49.15,49.28,36758.0,37.9309,37.9694,37.8002,37.9001,36758.0
2017-04-03 12:00:00,49.24,49.38,49.06,49.35,125043.0,37.8694,37.9771,37.7309,37.954,125043.0
2017-04-03 12:30:00,49.34,49.46,49.26,49.32,86253.0,37.9463,38.0386,37.8848,37.9309,86253.0
2017-04-03 13:00:00,49.3,49.66,49.3,49.54,24520.0,37.9155,38.1924,37.9155,38.1001,24520.0
2017-04-03 13:30:00,49.5,49.5,49.3,49.48,19293.0,38.0693,38.0693,37.9155,38.054,19293.0
2017-04-03 14:00:00,49.47,49.56,49.39,49.54,51005.0,38.0463,38.1155,37.9847,38.1001,51005.0
2017-04-03 14:30:00,49.53,49.73,49.42,49.42,45382.0,38.0924,38.2462,38.0078,38.0078,45382.0
2017-04-03 15:00:00,49.38,49.46,49.28,49.43,41700.0,37.9771,38.0386,37.9001,38.0155,41700.0
2017-04-03 15:30:00,49.42,49.59,49.33,49.55,143210.0,38.0078,38.1386,37.9386,38.1078,143210.0
2017-04-04 09:30:00,49.34,49.65,49.05,49.43,16900.0,37.9463,38.1847,37.7233,38.0155,16900.0
2017-04-04 10:00:00,49.4,49.67,49.26,49.67,82290.0,37.9924,38.2001,37.8848,38.2001,82290.0
2017-04-04 10:30:00,49.69,49.84,49.51,49.56,21760.0,38.2155,38.3308,38.077,38.1155,21760.0
2017-04-04 11:00:00,49.6,50.05,49.6,49.91,27863.0,38.1462,38.4923,38.1462,38.3847,27863.0
2017-04-04 11:30:00,49.83,49.93,49.77,49.86,11202.0,38.3231,38.4,38.277,38.3462,11202.0
2017-04-04 12:00:00,49.88,49.88,49.75,49.84,12053.0,38.3616,38.3616,38.2616,38.3308,12053.0
2017-04-04 12:30:00,49.84,49.84,49.5,49.53,15419.0,38.3308,38.3308,38.0693,38.0924,15419.0
2017-04-04 13:00:00,49.58,49.59,49.4,49.47,32830.0,38.1309,38.1386,37.9924,38.0463,32830.0
2017-04-04 13:30:00,49.47,49.57,49.41,49.52,12905.0,38.0463,38.1232,38.0001,38.0847,12905.0
2017-04-04 14:00:00,49.52,49.68,49.51,49.66,12698.0,38.0847,38.2078,38.077,38.1924,12698.0
2017-04-04 14:30:00,49.67,49.67,49.43,49.47,21179.0,38.2001,38.2001,38.0155,38.0463,21179.0
2017-04-04 15:00:00,49.48,49.55,49.28,49.42,30216.0,38.054,38.1078,37.9001,38.0078,30216.0
2017-04-04 15:30:00,49.42,49.7,49.42,49.68,142774.0,38.0078,38.2232,38.0078,38.2078,142774.0
2017-04-05 09:30:00,50.32,50.51,49.96,50.43,32381.0,38.7,38.8461,38.4231,38.7846,32381.0
2017-04-05 10:00:00,50.35,50.55,50.06,50.1,22081.0,38.7231,38.8769,38.5,38.5308,22081.0
2017-04-05 10:30:00,50.01,50.05,49.58,49.89,26575.0,38.4616,38.4923,38.1309,38.3693,26575.0
2017-04-05 11:00:00,49.91,49.92,48.96,49.05,36658.0,38.3847,38.3924,37.654,37.7233,36658.0
2017-04-05 11:30:00,49.02,49.62,49.0,49.44,15748.0,37.7002,38.1616,37.6848,38.0232,15748.0
2017-04-05 12:00:00,49.45,49.69,49.41,49.53,18059.0,38.0309,38.2155,38.0001,38.0924,18059.0
2017-04-05 12:30:00,49.55,49.74,49.54,49.74,18495.0,38.1078,38.2539,38.1001,38.2539,18495.0
2017-04-05 13:00:00,49.73,49.88,49.59,49.68,18492.0,38.2462,38.3616,38.1386,38.2078,18492.0
2017-04-05 13:30:00,49.71,49.77,49.52,49.7,28419.0,38.2308,38.277,38.0847,38.2232,28419.0
2017-04-05 14:00:00,49.67,49.91,49.61,49.7,34335.0,38.2001,38.3847,38.1539,38.2232,34335.0
2017-04-05 14:30:00,49.67,49.68,49.03,49.04,39062.0,38.2001,38.2078,37.7079,37.7156,39062.0
2017-04-05 15:00:00,49.01,49.1,48.52,48.66,49982.0,37.6925,37.7617,37.3156,37.4233,49982.0
2017-04-05 15:30:00,48.66,48.79,48.41,48.65,220419.0,37.4233,37.5233,37.231,37.4156,220419.0
2017-04-06 09:30:00,48.64,48.81,48.2,48.6,29085.0,37.4079,37.5387,37.0695,37.3772,29085.0
2017-04-06 10:00:00,48.64,49.03,48.51,49.01,46036.0,37.4079,37.7079,37.308,37.6925,46036.0
2017-04-06 10:30:00,48.97,49.18,48.91,48.98,39093.0,37.6617,37.8232,37.6156,37.6694,39093.0
2017-04-06 11:00:00,49.03,49.54,48.94,49.45,52569.0,37.7079,38.1001,37.6387,38.0309,52569.0
2017-04-06 11:30:00,49.43,49.44,49.18,49.18,22613.0,38.0155,38.0232,37.8232,37.8232,22613.0
2017-04-06 12:00:00,49.16,49.31,49.14,49.2,20354.0,37.8079,37.9232,37.7925,37.8386,20354.0
2017-04-06 12:30:00,49.21,49.29,48.96,49.29,20785.0,37.8463,37.9078,37.654,37.9078,20785.0
2017-04-06 13:00:00,49.24,49.63,49.22,49.63,20096.0,37.8694,38.1693,37.854,38.1693,20096.0
2017-04-06 13:30:00,49.63,49.63,49.29,49.32,31229.0,38.1693,38.1693,37.9078,37.9309,31229.0
2017-04-06 14:00:00,49.34,49.38,49.12,49.12,16676.0,37.9463,37.9771,37.7771,37.7771,16676.0
2017-04-06 14:30:00,49.13,49.34,48.99,49.04,16329.0,37.7848,37.9463,37.6771,37.7156,16329.0
2017-04-06 15:00:00,49.06,49.31,48.99,49.23,30476.0,37.7309,37.9232,37.6771,37.8617,30476.0
2017-04-06 15:30:00,49.21,49.37,49.04,49.35,107547.0,37.8463,37.9694,37.7156,37.954,107547.0
2017-04-07 09:30:00,48.65,49.23,48.53,48.57,75728.0,37.4156,37.8617,37.3233,37.3541,75728.0
2017-04-07 10:00:00,48.54,48.7,48.4,48.66,98721.0,37.331,37.4541,37.2234,37.4233,98721.0
2017-04-07 10:30:00,48.66,49.0,48.44,48.52,66960.0,37.4233,37.6848,37.2541,37.3156,66960.0
2017-04-07 11:00:00,48.53,48.6,48.29,48.48,50033.0,37.3233,37.3772,37.1388,37.2849,50033.0
2017-04-07 11:30:00,48.42,48.5,48.26,48.43,21743.0,37.2387,37.3003,37.1157,37.2464,21743.0
2017-04-07 12:00:00,48.42,48.7,48.42,48.61,15471.0,37.2387,37.4541,37.2387,37.3849,15471.0
2017-04-07 12:30:00,48.62,48.87,48.57,48.85,18188.0,37.3926,37.5848,37.3541,37.5694,18188.0
2017-04-07 13:00:00,48.87,49.0,48.8,48.89,31244.0,37.5848,37.6848,37.531,37.6002,31244.0
2017-04-07 13:30:00,48.91,49.05,48.69,48.76,45668.0,37.6156,37.7233,37.4464,37.5002,45668.0
2017-04-07 14:00:00,48.79,48.88,48.72,48.77,23845.0,37.5233,37.5925,37.4695,37.5079,23845.0
2017-04-07 14:30:00,48.76,48.77,48.49,48.5,16679.0,37.5002,37.5079,37.2926,37.3003,16679.0
2017-04-07 15:00:00,48.49,48.7,48.46,48.6,36151.0,37.2926,37.4541,37.2695,37.3772,36151.0
2017-04-07 15:30:00,48.59,48.7,48.49,48.61,181670.0,37.3695,37.4541,37.2926,37.3849,181670.0
2017-04-10 09:30:00,48.65,49.06,48.35,49.01,18540.0,37.4156,37.7309,37.1849,37.6925,18540.0
2017-04-10 10:00:00,49.01,49.11,48.81,48.91,24439.0,37.6925,37.7694,37.5387,37.6156,24439.0
2017-04-10 10:30:00,48.93,48.98,48.46,48.46,19176.0,37.631,37.6694,37.2695,37.2695,19176.0
2017-04-10 11:00:00,48.39,48.65,48.38,48.45,20546.0,37.2157,37.4156,37.208,37.2618,20546.0
2017-04-10 11:30:00,48.46,48.46,47.99,48.16,24590.0,37.2695,37.2695,36.908,37.0388,24590.0
2017-04-10 12:00:00,48.17,48.22,47.92,48.01,26967.0,37.0465,37.0849,36.8542,36.9234,26967.0
2017-04-10 12:30:00,48.02,48.52,47.96,48.42,13739.0,36.9311,37.3156,36.885,37.2387,13739.0
2017-04-10 13:00:00,48.37,48.47,48.35,48.41,9791.0,37.2003,37.2772,37.1849,37.231,9791.0
2017-04-10 13:30:00,48.43,48.58,48.43,48.55,13931.0,37.2464,37.3618,37.2464,37.3387,13931.0
2017-04-10 14:00:00,48.52,48.55,48.33,48.33,11046.0,37.3156,37.3387,37.1695,37.1695,11046.0
2017-04-10 14:30:00,48.33,48.53,48.32,48.48,11269.0,37.1695,37.3233,37.1618,37.2849,11269.0
2017-04-10 15:00:00,48.48,48.65,48.42,48.45,22310.0,37.2849,37.4156,37.2387,37.2618,22310.0
2017-04-10 15:30:00,48.45,48.46,48.32,48.42,78910.0,37.2618,37.2695,37.1618,37.2387,78910.0
2017-04-11 09:30:00,48.1,48.28,47.97,48.2,45140.0,36.9926,37.1311,36.8927,37.0695,45140.0
2017-04-11 10:00:00,48.31,48.59,48.01,48.1,37082.0,37.1541,37.3695,36.9234,36.9926,37082.0
2017-04-11 10:30:00,48.05,48.05,47.73,47.81,25037.0,36.9542,36.9542,36.7081,36.7696,25037.0
2017-04-11 11:00:00,47.81,48.04,47.77,48.02,25890.0,36.7696,36.9465,36.7388,36.9311,25890.0
2017-04-11 11:30:00,48.02,48.38,47.98,48.31,21615.0,36.9311,37.208,36.9003,37.1541,21615.0
2017-04-11 12:00:00,48.31,48.4,48.07,48.36,14000.0,37.1541,37.2234,36.9696,37.1926,14000.0
2017-04-11 12:30:00,48.36,48.43,48.21,48.34,12223.0,37.1926,37.2464,37.0772,37.1772,12223.0
2017-04-11 13:00:00,48.37,48.59,48.37,48.4,17118.0,37.2003,37.3695,37.2003,37.2234,17118.0
2017-04-11 13:30:00,48.39,48.48,48.3,48.38,15386.0,37.2157,37.2849,37.1464,37.208,15386.0
2017-04-11 14:00:00,48.34,48.5,48.31,48.4,17241.0,37.1772,37.3003,37.1541,37.2234,17241.0
2017-04-11 14:30:00,48.39,48.73,48.39,48.58,24085.0,37.2157,37.4772,37.2157,37.3618,24085.0
2017-04-11 15:00:00,48.6,48.68,48.53,48.58,45902.0,37.3772,37.4387,37.3233,37.3618,45902.0
2017-04-11 15:30:00,48.58,48.76,48.5,48.76,172243.0,37.3618,37.5002,37.3003,37.5002,172243.0
2017-04-12 09:30:00,48.69,48.83,48.4,48.58,8779.0,37.4464,37.5541,37.2234,37.3618,8779.0
2017-04-12 10:00:00,48.66,48.71,48.27,48.27,14088.0,37.4233,37.4618,37.1234,37.1234,14088.0
2017-04-12 10:30:00,48.31,48.42,47.8,48.05,26542.0,37.1541,37.2387,36.7619,36.9542,26542.0
2017-04-12 11:00:00,48.08,48.24,47.99,48.11,6003.0,36.9773,37.1003,36.908,37.0003,6003.0
2017-04-12 11:30:00,48.06,48.1,47.83,48.09,41962.0,36.9619,36.9926,36.785,36.9849,41962.0
2017-04-12 12:00:00,48.07,48.35,48.04,48.26,19373.0,36.9696,37.1849,36.9465,37.1157,19373.0
2017-04-12 12:30:00,48.24,48.31,48.05,48.1,15257.0,37.1003,37.1541,36.9542,36.9926,15257.0
2017-04-12 13:00:00,48.13,48.33,48.12,48.32,12064.0,37.0157,37.1695,37.008,37.1618,12064.0
2017-04-12 13:30:00,48.31,48.6,48.26,48.6,13200.0,37.1541,37.3772,37.1157,37.3772,13200.0
2017-04-12 14:00:00,48.56,48.57,48.41,48.43,14334.0,37.3464,37.3541,37.231,37.2464,14334.0
2017-04-12 14:30:00,48.43,48.5,48.26,48.36,8978.0,37.2464,37.3003,37.1157,37.1926,8978.0
2017-04-12 15:00:00,48.36,48.38,48.01,48.06,16004.0,37.1926,37.208,36.9234,36.9619,16004.0
2017-04-12 15:30:00,48.07,48.21,48.06,48.07,81292.0,36.9696,37.0772,36.9619,36.9696,81292.0
2017-04-13 09:30:00,47.66,48.03,46.94,47.85,55732.0,36.6542,36.9388,36.1005,36.8004,55732.0
2017-04-13 10:00:00,47.88,48.19,47.87,47.88,27733.0,36.8234,37.0618,36.8157,36.8234,27733.0
2017-04-13 10:30:00,47.94,48.17,47.91,48.06,14816.0,36.8696,37.0465,36.8465,36.9619,14816.0
2017-04-13 11:00:00,48.01,48.08,47.68,47.86,20568.0,36.9234,36.9773,36.6696,36.8081,20568.0
2017-04-13 11:30:00,47.84,47.92,47.7,47.81,22455.0,36.7927,36.8542,36.685,36.7696,22455.0
2017-04-13 12:00:00,47.78,47.78,47.38,47.43,15152.0,36.7465,36.7465,36.4389,36.4774,15152.0
2017-04-13 12:30:00,47.44,47.54,47.33,47.42,54509.0,36.485,36.5619,36.4004,36.4697,54509.0
2017-04-13 13:00:00,47.36,47.44,47.18,47.44,36890.0,36.4235,36.485,36.2851,36.485,36890.0
2017-04-13 13:30:00,47.46,47.49,47.2,47.32,37779.0,36.5004,36.5235,36.3005,36.3928,37779.0
2017-04-13 14:00:00,47.33,47.6,47.33,47.55,28269.0,36.4004,36.6081,36.4004,36.5696,28269.0
2017-04-13 14:30:00,47.55,47.64,47.42,47.53,55783.0,36.5696,36.6389,36.4697,36.5543,55783.0
2017-04-13 15:00:00,47.54,47.63,47.14,47.24,54126.0,36.5619,36.6312,36.2543,36.3312,54126.0
2017-04-13 15:30:00,47.24,47.31,47.0,47.0,112563.0,36.3312,36.3851,36.1466,36.1466,112563.0
2017-04-17 09:30:00,47.14,47.29,46.84,47.24,20141.0,36.2543,36.3697,36.0236,36.3312,20141.0
2017-04-17 10:00:00,47.23,47.23,46.95,46.98,25188.0,36.3235,36.3235,36.1082,36.1313,25188.0
2017-04-17 10:30:00,46.99,47.18,46.94,47.18,27766.0,36.139,36.2851,36.1005,36.2851,27766.0
2017-04-17 11:00:00,47.19,47.47,47.19,47.44,38593.0,36.2928,36.5081,36.2928,36.485,38593.0
2017-04-17 11:30:00,47.44,47.57,47.17,47.21,34949.0,36.485,36.585,36.2774,36.3082,34949.0
2017-04-17 12:00:00,47.17,47.43,47.16,47.41,10539.0,36.2774,36.4774,36.2697,36.462,10539.0
2017-04-17 12:30:00,47.4,47.41,47.26,47.29,22512.0,36.4543,36.462,36.3466,36.3697,22512.0
2017-04-17 13:00:00,47.31,47.43,47.28,47.42,52483.0,36.3851,36.4774,36.362,36.4697,52483.0
2017-04-17 13:30:00,47.43,47.47,47.4,47.47,15241.0,36.4774,36.5081,36.4543,36.5081,15241.0
2017-04-17 14:00:00,47.45,47.57,47.42,47.51,33898.0,36.4927,36.585,36.4697,36.5389,33898.0
2017-04-17 14:30:00,47.52,47.72,47.51,47.64,27153.0,36.5466,36.7004,36.5389,36.6389,27153.0
2017-04-17 15:00:00,47.65,47.96,47.57,47.96,35232.0,36.6465,36.885,36.585,36.885,35232.0
2017-04-17 15:30:00,47.97,48.17,47.88,48.13,152938.0,36.8927,37.0465,36.8234,37.0157,152938.0
2017-04-18 09:30:00,47.62,48.3,47.61,48.06,30965.0,36.6235,37.1464,36.6158,36.9619,30965.0
2017-04-18 10:00:00,48.06,48.11,47.65,47.87,36879.0,36.9619,37.0003,36.6465,36.8157,36879.0
2017-04-18 10:30:00,47.81,48.06,47.8,47.98,50650.0,36.7696,36.9619,36.7619,36.9003,50650.0
2017-04-18 11:00:00,47.99,48.0,47.53,47.78,33638.0,36.908,36.9157,36.5543,36.7465,33638.0
2017-04-18 11:30:00,47.74,47.81,47.4,47.4,39760.0,36.7158,36.7696,36.4543,36.4543,39760.0
2017-04-18 12:00:00,47.36,47.58,47.19,47.52,27685.0,36.4235,36.5927,36.2928,36.5466,27685.0
2017-04-18 12:30:00,47.49,47.62,47.45,47.56,18868.0,36.5235,36.6235,36.4927,36.5773,18868.0
2017-04-18 13:00:00,47.54,47.77,47.52,47.76,19326.0,36.5619,36.7388,36.5466,36.7311,19326.0
2017-04-18 13:30:00,47.78,47.88,47.71,47.83,27059.0,36.7465,36.8234,36.6927,36.785,27059.0
2017-04-18 14:00:00,47.82,47.95,47.8,47.92,27963.0,36.7773,36.8773,36.7619,36.8542,27963.0
2017-04-18 14:30:00,47.92,47.98,47.64,47.75,28589.0,36.8542,36.9003,36.6389,36.7235,28589.0
2017-04-18 15:00:00,47.76,47.9,47.64,47.83,26876.0,36.7311,36.8388,36.6389,36.785,26876.0
2017-04-18 15:30:00,47.82,48.1,47.81,47.87,102872.0,36.7773,36.9926,36.7696,36.8157,102872.0
2017-04-19 09:30:00,48.41,48.96,48.41,48.96,45050.0,37.231,37.654,37.231,37.654,45050.0
2017-04-19 10:00:00,48.93,48.93,48.68,48.78,44004.0,37.631,37.631,37.4387,37.5156,44004.0
2017-04-19 10:30:00,48.82,48.95,48.68,48.82,67692.0,37.5464,37.6463,37.4387,37.5464,67692.0
2017-04-19 11:00:00,48.83,48.97,48.67,48.97,35707.0,37.5541,37.6617,37.431,37.6617,35707.0
2017-04-19 11:30:00,48.93,49.01,48.77,48.8,38814.0,37.631,37.6925,37.5079,37.531,38814.0
2017-04-19 12:00:00,48.81,48.81,48.46,48.67,34531.0,37.5387,37.5387,37.2695,37.431,34531.0
2017-04-19 12:30:00,48.67,48.69,48.47,48.6,24190.0,37.431,37.4464,37.2772,37.3772,24190.0
2017-04-19 13:00:00,48.59,48.59,48.35,48.43,14119.0,37.3695,37.3695,37.1849,37.2464,14119.0
2017-04-19 13:30:00,48.47,48.56,48.4,48.55,14682.0,37.2772,37.3464,37.2234,37.3387,14682.0
2017-04-19 14:00:00,48.55,48.6,48.4,48.56,22133.0,37.3387,37.3772,37.2234,37.3464,22133.0
2017-04-19 14:30:00,48.55,48.64,48.37,48.37,20879.0,37.3387,37.4079,37.2003,37.2003,20879.0
2017-04-19 15:00:00,48.36,48.41,48.15,48.15,27774.0,37.1926,37.231,37.0311,37.0311,27774.0
2017-04-19 15:30:00,48.16,48.33,48.07,48.29,100992.0,37.0388,37.1695,36.9696,37.1388,100992.0
2017-04-20 09:30:00,48.69,49.12,48.51,48.57,12162.0,37.4464,37.7771,37.308,37.3541,12162.0
2017-04-20 10:00:00,48.6,48.7,48.48,48.69,35459.0,37.3772,37.4541,37.2849,37.4464,35459.0
2017-04-20 10:30:00,48.69,48.79,48.55,48.75,73309.0,37.4464,37.5233,37.3387,37.4925,73309.0
2017-04-20 11:00:00,48.71,49.02,48.65,49.01,81466.0,37.4618,37.7002,37.4156,37.6925,81466.0
2017-04-20 11:30:00,48.95,49.15,48.9,49.09,76887.0,37.6463,37.8002,37.6079,37.754,76887.0
2017-04-20 12:00:00,49.09,49.19,49.01,49.09,104642.0,37.754,37.8309,37.6925,37.754,104642.0
2017-04-20 12:30:00,49.1,49.24,49.03,49.08,38825.0,37.7617,37.8694,37.7079,37.7463,38825.0
2017-04-20 13:00:00,49.09,49.09,48.77,48.9,50072.0,37.754,37.754,37.5079,37.6079,50072.0
2017-04-20 13:30:00,48.88,49.15,48.83,49.15,59427.0,37.5925,37.8002,37.5541,37.8002,59427.0
2017-04-20 14:00:00,49.16,49.31,49.06,49.31,32446.0,37.8079,37.9232,37.7309,37.9232,32446.0
2017-04-20 14:30:00,49.3,49.38,49.21,49.27,41879.0,37.9155,37.9771,37.8463,37.8925,41879.0
2017-04-20 15:00:00,49.26,49.47,49.2,49.47,64245.0,37.8848,38.0463,37.8386,38.0463,64245.0
2017-04-20 15:30:00,49.47,49.67,49.43,49.58,268219.0,38.0463,38.2001,38.0155,38.1309,268219.0
2017-04-21 09:30:00,50.01,50.89,49.75,50.52,196430.0,38.4616,39.1384,38.2616,38.8538,196430.0
2017-04-21 10:00:00,50.57,50.69,50.34,50.63,87667.0,38.8923,38.9845,38.7154,38.9384,87667.0
2017-04-21 10:30:00,50.61,50.63,50.16,50.28,91429.0,38.923,38.9384,38.5769,38.6692,91429.0
2017-04-21 11:00:00,50.26,50.26,49.73,49.87,55776.0,38.6538,38.6538,38.2462,38.3539,55776.0
2017-04-21 11:30:00,49.9,50.21,49.87,50.21,43246.0,38.377,38.6154,38.3539,38.6154,43246.0
2017-04-21 12:00:00,50.19,50.28,49.83,49.86,39023.0,38.6,38.6692,38.3231,38.3462,39023.0
2017-04-21 12:30:00,49.86,50.0,49.82,49.86,26284.0,38.3462,38.4539,38.3154,38.3462,26284.0
2017-04-21 13:00:00,49.83,49.97,49.76,49.94,26221.0,38.3231,38.4308,38.2693,38.4077,26221.0
2017-04-21 13:30:00,49.96,50.29,49.87,50.23,101295.0,38.4231,38.6769,38.3539,38.6308,101295.0
2017-04-21 14:00:00,50.27,50.67,50.21,50.66,40254.0,38.6615,38.9692,38.6154,38.9615,40254.0
2017-04-21 14:30:00,50.63,50.63,50.33,50.55,37053.0,38.9384,38.9384,38.7077,38.8769,37053.0
2017-04-21 15:00:00,50.56,50.56,50.31,50.45,48061.0,38.8846,38.8846,38.6923,38.8,48061.0
2017-04-21 15:30:00,50.44,50.44,50.21,50.22,214320.0,38.7923,38.7923,38.6154,38.6231,214320.0
2017-04-24 09:30:00,51.76,53.13,51.76,52.0,97068.0,39.8075,40.8611,39.8075,39.992,97068.0
2017-04-24 10:00:00,52.0,52.29,51.64,51.83,76740.0,39.992,40.2151,39.7152,39.8613,76740.0
2017-04-24 10:30:00,51.85,51.85,51.55,51.66,44660.0,39.8767,39.8767,39.646,39.7305,44660.0
2017-04-24 11:00:00,51.7,51.79,51.47,51.53,50938.0,39.7613,39.8305,39.5844,39.6306,50938.0
2017-04-24 11:30:00,51.52,51.64,51.37,51.55,33306.0,39.6229,39.7152,39.5075,39.646,33306.0
2017-04-24 12:00:00,51.58,51.82,51.58,51.67,33357.0,39.669,39.8536,39.669,39.7382,33357.0
2017-04-24 12:30:00,51.68,52.01,51.65,51.81,30731.0,39.7459,39.9997,39.7229,39.8459,30731.0
2017-04-24 13:00:00,51.8,51.9,51.73,51.81,36950.0,39.8382,39.9151,39.7844,39.8459,36950.0
2017-04-24 13:30:00,51.81,51.83,51.63,51.68,30060.0,39.8459,39.8613,39.7075,39.7459,30060.0
2017-04-24 14:00:00,51.7,51.74,51.45,51.5,27053.0,39.7613,39.7921,39.569,39.6075,27053.0
2017-04-24 14:30:00,51.52,51.58,51.28,51.35,49443.0,39.6229,39.669,39.4383,39.4921,49443.0
2017-04-24 15:00:00,51.37,51.52,51.35,51.51,76263.0,39.5075,39.6229,39.4921,39.6152,76263.0
2017-04-24 15:30:00,51.51,51.51,51.2,51.26,216755.0,39.6152,39.6152,39.3768,39.4229,216755.0
2017-04-25 09:30:00,51.89,52.17,51.45,51.89,69089.0,39.9074,40.1228,39.569,39.9074,69089.0
2017-04-25 10:00:00,51.86,52.35,51.78,52.31,89180.0,39.8844,40.2612,39.8228,40.2304,89180.0
2017-04-25 10:30:00,52.32,52.45,52.15,52.29,131080.0,40.2381,40.3381,40.1074,40.2151,131080.0
2017-04-25 11:00:00,52.3,52.66,52.26,52.36,71694.0,40.2228,40.4996,40.192,40.2689,71694.0
2017-04-25 11:30:00,52.36,52.4,52.19,52.35,36843.0,40.2689,40.2997,40.1382,40.2612,36843.0
2017-04-25 12:00:00,52.36,52.42,52.27,52.34,48568.0,40.2689,40.315,40.1997,40.2535,48568.0
2017-04-25 12:30:00,52.33,52.36,51.96,51.96,52830.0,40.2458,40.2689,39.9613,39.9613,52830.0
2017-04-25 13:00:00,51.97,52.1,51.93,51.95,49633.0,39.969,40.0689,39.9382,39.9536,49633.0
2017-04-25 13:30:00,51.96,52.11,51.92,52.03,27045.0,39.9613,40.0766,39.9305,40.0151,27045.0
2017-04-25 14:00:00,52.02,52.25,52.02,52.08,29470.0,40.0074,40.1843,40.0074,40.0536,29470.0
2017-04-25 14:30:00,52.13,52.2,51.92,51.97,26058.0,40.092,40.1459,39.9305,39.969,26058.0
2017-04-25 15:00:00,51.97,52.14,51.95,52.07,50482.0,39.969,40.0997,39.9536,40.0459,50482.0
2017-04-25 15:30:00,52.08,52.09,51.97,51.98,176815.0,40.0536,40.0613,39.969,39.9767,176815.0
2017-04-26 09:30:00,51.91,52.53,51.91,52.38,21539.0,39.9228,40.3996,39.9228,40.2843,21539.0
2017-04-26 10:00:00,52.38,52.61,52.26,52.58,55962.0,40.2843,40.4612,40.192,40.4381,55962.0
2017-04-26 10:30:00,52.58,52.84,52.54,52.82,32356.0,40.4381,40.6381,40.4073,40.6227,32356.0
2017-04-26 11:00:00,52.78,53.18,52.67,53.12,44577.0,40.5919,40.8995,40.5073,40.8534,44577.0
2017-04-26 11:30:00,53.04,53.11,52.75,53.02,75457.0,40.7919,40.8457,40.5688,40.7765,75457.0
2017-04-26 12:00:00,53.0,53.06,52.91,52.91,55943.0,40.7611,40.8073,40.6919,40.6919,55943.0
2017-04-26 12:30:00,52.88,53.4,52.82,53.39,59759.0,40.6688,41.0687,40.6227,41.0611,59759.0
2017-04-26 13:00:00,53.4,53.48,53.34,53.38,49126.0,41.0687,41.1303,41.0226,41.0534,49126.0
2017-04-26 13:30:00,53.34,53.4,53.15,53.21,20818.0,41.0226,41.0687,40.8765,40.9226,20818.0
2017-04-26 14:00:00,53.18,53.23,52.99,53.14,29521.0,40.8995,40.938,40.7534,40.8688,29521.0
2017-04-26 14:30:00,53.17,53.44,53.15,53.27,27104.0,40.8919,41.0995,40.8765,40.9688,27104.0
2017-04-26 15:00:00,53.25,53.46,53.21,53.41,35466.0,40.9534,41.1149,40.9226,41.0764,35466.0
2017-04-26 15:30:00,53.43,53.43,52.96,52.97,104552.0,41.0918,41.0918,40.7304,40.738,104552.0
2017-04-27 09:30:00,53.02,53.05,52.58,52.69,24949.0,40.7765,40.7996,40.4381,40.5227,24949.0
2017-04-27 10:00:00,52.71,52.91,52.51,52.55,80767.0,40.5381,40.6919,40.3843,40.415,80767.0
2017-04-27 10:30:00,52.56,52.62,52.19,52.3,50638.0,40.4227,40.4689,40.1382,40.2228,50638.0
2017-04-27 11:00:00,52.33,52.39,52.2,52.27,27479.0,40.2458,40.292,40.1459,40.1997,27479.0
2017-04-27 11:30:00,52.26,52.3,51.9,51.99,38939.0,40.192,40.2228,39.9151,39.9843,38939.0
2017-04-27 12:00:00,51.97,52.26,51.97,52.08,26195.0,39.969,40.192,39.969,40.0536,26195.0
2017-04-27 12:30:00,52.08,52.28,52.06,52.25,25564.0,40.0536,40.2074,40.0382,40.1843,25564.0
2017-04-27 13:00:00,52.25,52.27,52.0,52.03,41584.0,40.1843,40.1997,39.992,40.0151,41584.0
2017-04-27 13:30:00,52.04,52.05,51.82,51.87,20899.0,40.0228,40.0305,39.8536,39.8921,20899.0
2017-04-27 14:00:00,51.85,52.15,51.82,52.14,50782.0,39.8767,40.1074,39.8536,40.0997,50782.0
2017-04-27 14:30:00,52.15,52.22,52.11,52.2,26655.0,40.1074,40.1612,40.0766,40.1459,26655.0
2017-04-27 15:00:00,52.2,52.21,52.08,52.18,123126.0,40.1459,40.1535,40.0536,40.1305,123126.0
2017-04-27 15:30:00,52.17,52.18,52.01,52.03,130446.0,40.1228,40.1305,39.9997,40.0151,130446.0
2017-04-28 09:30:00,52.0,52.18,51.76,52.05,34200.0,39.992,40.1305,39.8075,40.0305,34200.0
2017-04-28 10:00:00,52.01,52.15,51.69,51.78,29317.0,39.9997,40.1074,39.7536,39.8228,29317.0
2017-04-28 10:30:00,51.81,51.81,51.56,51.58,55521.0,39.8459,39.8459,39.6536,39.669,55521.0
2017-04-28 11:00:00,51.58,51.66,51.19,51.3,47452.0,39.669,39.7305,39.3691,39.4537,47452.0
2017-04-28 11:30:00,51.3,51.37,51.09,51.16,14953.0,39.4537,39.5075,39.2922,39.346,14953.0
2017-04-28 12:00:00,51.17,51.36,51.17,51.32,25976.0,39.3537,39.4998,39.3537,39.4691,25976.0
2017-04-28 12:30:00,51.33,51.36,51.21,51.36,28073.0,39.4768,39.4998,39.3845,39.4998,28073.0
2017-04-28 13:00:00,51.35,51.47,51.34,51.43,19154.0,39.4921,39.5844,39.4844,39.5537,19154.0
2017-04-28 13:30:00,51.44,51.45,51.29,51.31,21491.0,39.5614,39.569,39.446,39.4614,21491.0
2017-04-28 14:00:00,51.31,51.36,51.09,51.11,25863.0,39.4614,39.4998,39.2922,39.3076,25863.0
2017-04-28 14:30:00,51.11,51.15,50.9,50.91,49588.0,39.3076,39.3383,39.1461,39.1537,49588.0
2017-04-28 15:00:00,50.94,51.12,50.94,50.96,28400.0,39.1768,39.3152,39.1768,39.1922,28400.0
2017-04-28 15:30:00,50.97,51.01,50.75,50.79,138459.0,39.1999,39.2306,39.0307,39.0615,138459.0
2017-05-01 09:30:00,51.25,51.25,50.66,50.66,57157.0,39.4152,39.4152,38.9615,38.9615,57157.0
2017-05-01 10:00:00,50.6,50.72,50.31,50.62,62298.0,38.9153,39.0076,38.6923,38.9307,62298.0
2017-05-01 10:30:00,50.6,50.98,50.58,50.9,97474.0,38.9153,39.2076,38.8999,39.1461,97474.0
2017-05-01 11:00:00,50.9,51.14,50.84,51.05,27138.0,39.1461,39.3306,39.0999,39.2614,27138.0
2017-05-01 11:30:00,51.07,51.44,50.98,51.39,26384.0,39.2768,39.5614,39.2076,39.5229,26384.0
2017-05-01 12:00:00,51.4,51.56,51.4,51.47,40138.0,39.5306,39.6536,39.5306,39.5844,40138.0
2017-05-01 12:30:00,51.46,51.53,51.07,51.36,19960.0,39.5767,39.6306,39.2768,39.4998,19960.0
2017-05-01 13:00:00,51.3,51.59,51.25,51.57,15490.0,39.4537,39.6767,39.4152,39.6613,15490.0
2017-05-01 13:30:00,51.59,51.63,51.51,51.6,38208.0,39.6767,39.7075,39.6152,39.6844,38208.0
2017-05-01 14:00:00,51.65,51.77,51.59,51.59,36984.0,39.7229,39.8151,39.6767,39.6767,36984.0
2017-05-01 14:30:00,51.57,51.63,51.37,51.42,24701.0,39.6613,39.7075,39.5075,39.546,24701.0
2017-05-01 15:00:00,51.41,51.42,51.3,51.38,40119.0,39.5383,39.546,39.4537,39.5152,40119.0
2017-05-01 15:30:00,51.36,51.53,51.32,51.47,97615.0,39.4998,39.6306,39.4691,39.5844,97615.0
2017-05-02 09:30:00,51.38,51.56,50.89,50.95,50105.0,39.5152,39.6536,39.1384,39.1845,50105.0
2017-05-02 10:00:00,50.93,51.09,50.62,50.64,47897.0,39.1691,39.2922,38.9307,38.9461,47897.0
2017-05-02 10:30:00,50.65,50.71,50.35,50.51,42257.0,38.9538,38.9999,38.7231,38.8461,42257.0
2017-05-02 11:00:00,50.5,50.78,50.42,50.78,29976.0,38.8384,39.0538,38.7769,39.0538,29976.0
2017-05-02 11:30:00,50.77,50.9,50.62,50.78,36758.0,39.0461,39.1461,38.9307,39.0538,36758.0
2017-05-02 12:00:00,50.78,51.0,50.76,50.87,29659.0,39.0538,39.223,39.0384,39.123,29659.0
2017-05-02 12:30:00,50.82,50.87,50.74,50.8,18715.0,39.0845,39.123,39.023,39.0691,18715.0
2017-05-02 13:00:00,50.78,50.8,50.62,50.63,10764.0,39.0538,39.0691,38.9307,38.9384,10764.0
2017-05-02 13:30:00,50.65,50.79,50.6,50.61,16090.0,38.9538,39.0615,38.9153,38.923,16090.0
2017-05-02 14:00:00,50.63,50.84,50.63,50.79,23913.0,38.9384,39.0999,38.9384,39.0615,23913.0
2017-05-02 14:30:00,50.77,50.81,50.66,50.78,28618.0,39.0461,39.0768,38.9615,39.0538,28618.0
2017-05-02 15:00:00,50.76,50.84,50.73,50.74,32145.0,39.0384,39.0999,39.0153,39.023,32145.0
2017-05-02 15:30:00,50.74,50.9,50.7,50.88,113008.0,39.023,39.1461,38.9922,39.1307,113008.0
2017-05-03 09:30:00,50.57,51.04,50.37,50.83,21388.0,38.8923,39.2537,38.7384,39.0922,21388.0
2017-05-03 10:00:00,50.88,51.19,50.87,51.12,28450.0,39.1307,39.3691,39.123,39.3152,28450.0
2017-05-03 10:30:00,51.11,51.26,50.95,50.97,25714.0,39.3076,39.4229,39.1845,39.1999,25714.0
2017-05-03 11:00:00,51.0,51.32,50.87,51.24,53884.0,39.223,39.4691,39.123,39.4075,53884.0
2017-05-03 11:30:00,51.26,51.44,51.21,51.23,64620.0,39.4229,39.5614,39.3845,39.3998,64620.0
2017-05-03 12:00:00,51.21,51.21,51.02,51.05,44652.0,39.3845,39.3845,39.2383,39.2614,44652.0
2017-05-03 12:30:00,51.06,51.14,51.02,51.06,9673.0,39.2691,39.3306,39.2383,39.2691,9673.0
2017-05-03 13:00:00,51.07,51.13,51.03,51.1,13121.0,39.2768,39.3229,39.246,39.2999,13121.0
2017-05-03 13:30:00,51.11,51.11,51.02,51.07,12774.0,39.3076,39.3076,39.2383,39.2768,12774.0
2017-05-03 14:00:00,51.06,51.37,51.01,51.21,31894.0,39.2691,39.5075,39.2306,39.3845,31894.0
2017-05-03 14:30:00,51.25,51.56,51.19,51.49,29060.0,39.4152,39.6536,39.3691,39.5998,29060.0
2017-05-03 15:00:00,51.49,51.59,51.33,51.38,55315.0,39.5998,39.6767,39.4768,39.5152,55315.0
2017-05-03 15:30:00,51.4,51.55,51.33,51.44,90775.0,39.5306,39.646,39.4768,39.5614,90775.0
2017-05-04 09:30:00,51.71,52.09,51.57,52.06,57292.0,39.9658,40.2595,39.8576,40.2364,57292.0
2017-05-04 10:00:00,52.1,52.38,51.84,52.23,81556.0,40.2673,40.4837,40.0663,40.3677,81556.0
2017-05-04 10:30:00,52.24,52.24,51.77,52.14,65949.0,40.3755,40.3755,40.0122,40.2982,65949.0
2017-05-04 11:00:00,52.13,52.45,52.12,52.35,56395.0,40.2905,40.5378,40.2827,40.4605,56395.0
2017-05-04 11:30:00,52.36,52.64,52.35,52.5,86339.0,40.4682,40.6846,40.4605,40.5764,86339.0
2017-05-04 12:00:00,52.51,52.54,52.17,52.23,96878.0,40.5841,40.6073,40.3214,40.3677,96878.0
2017-05-04 12:30:00,52.21,52.49,52.11,52.37,44403.0,40.3523,40.5687,40.275,40.4759,44403.0
2017-05-04 13:00:00,52.35,52.45,52.24,52.31,51650.0,40.4605,40.5378,40.3755,40.4296,51650.0
2017-05-04 13:30:00,52.33,52.35,52.13,52.29,43913.0,40.445,40.4605,40.2905,40.4141,43913.0
2017-05-04 14:00:00,52.31,52.49,52.21,52.44,66178.0,40.4296,40.5687,40.3523,40.53,66178.0
2017-05-04 14:30:00,52.46,52.58,52.43,52.52,71160.0,40.5455,40.6383,40.5223,40.5919,71160.0
2017-05-04 15:00:00,52.51,52.52,52.28,52.35,84444.0,40.5841,40.5919,40.4064,40.4605,84444.0
2017-05-04 15:30:00,52.35,52.57,52.34,52.53,187521.0,40.4605,40.6305,40.4528,40.5996,187521.0
2017-05-05 09:30:00,52.68,52.68,51.98,52.12,25600.0,40.7155,40.7155,40.1745,40.2827,25600.0
2017-05-05 10:00:00,52.07,52.11,51.76,51.87,39498.0,40.2441,40.275,40.0045,40.0895,39498.0
2017-05-05 10:30:00,51.87,51.9,51.64,51.74,30346.0,40.0895,40.1127,39.9117,39.989,30346.0
2017-05-05 11:00:00,51.72,51.86,51.71,51.76,49785.0,39.9736,40.0818,39.9658,40.0045,49785.0
2017-05-05 11:30:00,51.77,51.99,51.73,51.97,27517.0,40.0122,40.1822,39.9813,40.1668,27517.0
2017-05-05 12:00:00,52.0,52.0,51.69,51.69,18719.0,40.19,40.19,39.9504,39.9504,18719.0
2017-05-05 12:30:00,51.7,51.72,51.46,51.65,24011.0,39.9581,39.9736,39.7726,39.9195,24011.0
2017-05-05 13:00:00,51.64,51.76,51.64,51.66,20435.0,39.9117,40.0045,39.9117,39.9272,20435.0
2017-05-05 13:30:00,51.68,51.77,51.64,51.71,28376.0,39.9427,40.0122,39.9117,39.9658,28376.0
2017-05-05 14:00:00,51.72,51.87,51.67,51.84,30635.0,39.9736,40.0895,39.9349,40.0663,30635.0
2017-05-05 14:30:00,51.86,51.92,51.77,51.88,28111.0,40.0818,40.1281,40.0122,40.0972,28111.0
2017-05-05 15:00:00,51.87,52.09,51.85,52.06,42537.0,40.0895,40.2595,40.074,40.2364,42537.0
2017-05-05 15:30:00,52.06,52.18,52.02,52.18,105365.0,40.2364,40.3291,40.2054,40.3291,105365.0
2017-05-08 09:30:00,52.17,52.29,51.73,51.75,21830.0,40.3214,40.4141,39.9813,39.9968,21830.0
2017-05-08 10:00:00,51.76,51.9,51.55,51.57,58400.0,40.0045,40.1127,39.8422,39.8576,58400.0
2017-05-08 10:30:00,51.59,51.89,51.51,51.53,52503.0,39.8731,40.105,39.8113,39.8267,52503.0
2017-05-08 11:00:00,51.53,51.59,51.3,51.42,45532.0,39.8267,39.8731,39.649,39.7417,45532.0
2017-05-08 11:30:00,51.43,51.54,51.36,51.51,36305.0,39.7494,39.8345,39.6953,39.8113,36305.0
2017-05-08 12:00:00,51.49,51.65,51.49,51.51,34794.0,39.7958,39.9195,39.7958,39.8113,34794.0
2017-05-08 12:30:00,51.53,51.86,51.52,51.8,30515.0,39.8267,40.0818,39.819,40.0354,30515.0
2017-05-08 13:00:00,51.79,51.88,51.71,51.86,39378.0,40.0277,40.0972,39.9658,40.0818,39378.0
2017-05-08 13:30:00,51.83,52.04,51.8,51.99,20930.0,40.0586,40.2209,40.0354,40.1822,20930.0
2017-05-08 14:00:00,52.0,52.3,51.96,52.25,72174.0,40.19,40.4218,40.1591,40.3832,72174.0
2017-05-08 14:30:00,52.25,52.31,52.06,52.25,104586.0,40.3832,40.4296,40.2364,40.3832,104586.0
2017-05-08 15:00:00,52.25,52.42,52.18,52.28,48926.0,40.3832,40.5146,40.3291,40.4064,48926.0
2017-05-08 15:30:00,52.27,52.45,52.22,52.45,187018.0,40.3987,40.5378,40.36,40.5378,187018.0
2017-05-09 09:30:00,52.5,52.76,52.34,52.66,56314.0,40.5764,40.7774,40.4528,40.7001,56314.0
2017-05-09 10:00:00,52.64,52.64,52.28,52.36,51886.0,40.6846,40.6846,40.4064,40.4682,51886.0
2017-05-09 10:30:00,52.39,52.4,52.01,52.18,42810.0,40.4914,40.4991,40.1977,40.3291,42810.0
2017-05-09 11:00:00,52.18,52.19,51.75,51.79,24536.0,40.3291,40.3368,39.9968,40.0277,24536.0
2017-05-09 11:30:00,51.81,52.11,51.81,52.05,18090.0,40.0431,40.275,40.0431,40.2286,18090.0
2017-05-09 12:00:00,52.06,52.12,51.98,52.05,38044.0,40.2364,40.2827,40.1745,40.2286,38044.0
2017-05-09 12:30:00,52.05,52.14,51.98,52.05,22399.0,40.2286,40.2982,40.1745,40.2286,22399.0
2017-05-09 13:00:00,52.06,52.14,51.95,51.98,16219.0,40.2364,40.2982,40.1513,40.1745,16219.0
2017-05-09 13:30:00,51.97,52.21,51.94,52.14,29304.0,40.1668,40.3523,40.1436,40.2982,29304.0
2017-05-09 14:00:00,52.16,52.24,52.05,52.12,37324.0,40.3136,40.3755,40.2286,40.2827,37324.0
2017-05-09 14:30:00,52.1,52.19,52.08,52.11,47961.0,40.2673,40.3368,40.2518,40.275,47961.0
2017-05-09 15:00:00,52.11,52.17,51.96,52.06,142762.0,40.275,40.3214,40.1591,40.2364,142762.0
2017-05-09 15:30:00,52.05,52.07,51.61,51.92,297930.0,40.2286,40.2441,39.8886,40.1281,297930.0
2017-05-10 09:30:00,51.74,51.9,51.4,51.67,31508.0,39.989,40.1127,39.7262,39.9349,31508.0
2017-05-10 10:00:00,51.63,52.03,51.37,51.38,30886.0,39.904,40.2132,39.7031,39.7108,30886.0
2017-05-10 10:30:00,51.38,51.51,51.27,51.4,31380.0,39.7108,39.8113,39.6258,39.7262,31380.0
2017-05-10 11:00:00,51.4,51.72,51.39,51.67,19876.0,39.7262,39.9736,39.7185,39.9349,19876.0
2017-05-10 11:30:00,51.68,51.68,51.37,51.41,18432.0,39.9427,39.9427,39.7031,39.734,18432.0
2017-05-10 12:00:00,51.4,51.56,51.32,51.35,29895.0,39.7262,39.8499,39.6644,39.6876,29895.0
2017-05-10 12:30:00,51.34,51.44,51.23,51.27,50642.0,39.6799,39.7572,39.5949,39.6258,50642.0
2017-05-10 13:00:00,51.28,51.56,51.24,51.55,116390.0,39.6335,39.8499,39.6026,39.8422,116390.0
2017-05-10 13:30:00,51.56,51.71,51.48,51.51,43228.0,39.8499,39.9658,39.7881,39.8113,43228.0
2017-05-10 14:00:00,51.47,51.48,51.35,51.36,41719.0,39.7803,39.7881,39.6876,39.6953,41719.0
2017-05-10 14:30:00,51.36,51.45,51.31,51.35,37594.0,39.6953,39.7649,39.6567,39.6876,37594.0
2017-05-10 15:00:00,51.36,51.38,51.23,51.26,55737.0,39.6953,39.7108,39.5949,39.618,55737.0
2017-05-10 15:30:00,51.25,51.32,51.17,51.17,216886.0,39.6103,39.6644,39.5485,39.5485,216886.0
2017-05-11 09:30:00,50.92,51.06,50.42,50.49,23202.0,39.3553,39.4635,38.9688,39.0229,23202.0
2017-05-11 10:00:00,50.52,50.53,49.83,49.92,35997.0,39.0461,39.0538,38.5128,38.5824,35997.0
2017-05-11 10:30:00,49.86,50.27,49.64,50.27,56493.0,38.536,38.8529,38.366,38.8529,56493.0
2017-05-11 11:00:00,50.27,50.85,50.27,50.72,38716.0,38.8529,39.3012,38.8529,39.2007,38716.0
2017-05-11 11:30:00,50.72,50.73,50.3,50.42,25934.0,39.2007,39.2084,38.8761,38.9688,25934.0
2017-05-11 12:00:00,50.45,50.5,50.26,50.26,17160.0,38.992,39.0307,38.8452,38.8452,17160.0
2017-05-11 12:30:00,50.27,50.44,50.18,50.21,15173.0,38.8529,38.9843,38.7833,38.8065,15173.0
2017-05-11 13:00:00,50.18,50.4,50.18,50.2,12864.0,38.7833,38.9534,38.7833,38.7988,12864.0
2017-05-11 13:30:00,50.22,50.44,50.22,50.4,24964.0,38.8142,38.9843,38.8142,38.9534,24964.0
2017-05-11 14:00:00,50.43,50.47,50.3,50.44,22437.0,38.9766,39.0075,38.8761,38.9843,22437.0
2017-05-11 14:30:00,50.43,50.44,50.18,50.2,25105.0,38.9766,38.9843,38.7833,38.7988,25105.0
2017-05-11 15:00:00,50.25,50.3,50.2,50.25,67417.0,38.8374,38.8761,38.7988,38.8374,67417.0
2017-05-11 15:30:00,50.25,50.31,50.19,50.23,120592.0,38.8374,38.8838,38.7911,38.822,120592.0
2017-05-12 09:30:00,49.22,49.83,49.22,49.64,61485.0,38.0414,38.5128,38.0414,38.366,61485.0
2017-05-12 10:00:00,49.61,49.62,49.2,49.22,58298.0,38.3428,38.3505,38.0259,38.0414,58298.0
2017-05-12 10:30:00,49.22,49.23,48.92,48.97,21396.0,38.0414,38.0491,37.8095,37.8481,21396.0
2017-05-12 11:00:00,48.97,49.21,48.91,49.11,25642.0,37.8481,38.0336,37.8018,37.9563,25642.0
2017-05-12 11:30:00,49.16,49.37,49.14,49.27,16503.0,37.995,38.1573,37.9795,38.08,16503.0
2017-05-12 12:00:00,49.26,49.56,49.23,49.49,28066.0,38.0723,38.3041,38.0491,38.25,28066.0
2017-05-12 12:30:00,49.52,49.78,49.5,49.57,21905.0,38.2732,38.4742,38.2578,38.3119,21905.0
2017-05-12 13:00:00,49.6,49.6,49.46,49.5,16193.0,38.3351,38.3351,38.2269,38.2578,16193.0
2017-05-12 13:30:00,49.52,49.53,49.43,49.46,19669.0,38.2732,38.281,38.2037,38.2269,19669.0
2017-05-12 14:00:00,49.45,49.49,49.37,49.41,33051.0,38.2191,38.25,38.1573,38.1882,33051.0
2017-05-12 14:30:00,49.41,49.64,49.39,49.64,33394.0,38.1882,38.366,38.1728,38.366,33394.0
2017-05-12 15:00:00,49.6,49.63,49.45,49.5,28554.0,38.3351,38.3582,38.2191,38.2578,28554.0
2017-05-12 15:30:00,49.52,49.7,49.42,49.7,103509.0,38.2732,38.4123,38.1959,38.4123,103509.0
2017-05-15 09:30:00,49.86,50.19,49.86,50.06,13208.0,38.536,38.7911,38.536,38.6906,13208.0
2017-05-15 10:00:00,50.06,50.3,50.06,50.1,47621.0,38.6906,38.8761,38.6906,38.7215,47621.0
2017-05-15 10:30:00,50.13,50.17,49.88,50.17,24535.0,38.7447,38.7756,38.5515,38.7756,24535.0
2017-05-15 11:00:00,50.19,50.29,50.14,50.23,11938.0,38.7911,38.8683,38.7524,38.822,11938.0
2017-05-15 11:30:00,50.23,50.33,50.01,50.08,12756.0,38.822,38.8993,38.6519,38.706,12756.0
2017-05-15 12:00:00,50.09,50.12,49.97,50.0,14515.0,38.7138,38.737,38.621,38.6442,14515.0
2017-05-15 12:30:00,50.0,50.14,49.97,50.13,8817.0,38.6442,38.7524,38.621,38.7447,8817.0
2017-05-15 13:00:00,50.12,50.2,50.04,50.2,12791.0,38.737,38.7988,38.6751,38.7988,12791.0
2017-05-15 13:30:00,50.23,50.25,50.09,50.09,7727.0,38.822,38.8374,38.7138,38.7138,7727.0
2017-05-15 14:00:00,50.09,50.11,49.74,49.77,30412.0,38.7138,38.7292,38.4433,38.4664,30412.0
2017-05-15 14:30:00,49.82,49.89,49.77,49.82,18561.0,38.5051,38.5592,38.4664,38.5051,18561.0
2017-05-15 15:00:00,49.84,49.91,49.79,49.87,17312.0,38.5205,38.5747,38.4819,38.5437,17312.0
2017-05-15 15:30:00,49.85,50.11,49.85,50.08,58029.0,38.5283,38.7292,38.5283,38.706,58029.0
2017-05-16 09:30:00,50.21,50.29,49.92,50.04,20456.0,38.8065,38.8683,38.5824,38.6751,20456.0
2017-05-16 10:00:00,50.04,50.12,49.76,49.76,15090.0,38.6751,38.737,38.4587,38.4587,15090.0
2017-05-16 10:30:00,49.81,49.83,49.37,49.43,24895.0,38.4974,38.5128,38.1573,38.2037,24895.0
2017-05-16 11:00:00,49.43,49.63,49.38,49.61,18463.0,38.2037,38.3582,38.165,38.3428,18463.0
2017-05-16 11:30:00,49.59,49.83,49.52,49.79,16650.0,38.3273,38.5128,38.2732,38.4819,16650.0
2017-05-16 12:00:00,49.78,49.93,49.69,49.93,17519.0,38.4742,38.5901,38.4046,38.5901,17519.0
2017-05-16 12:30:00,49.92,50.02,49.88,49.97,40514.0,38.5824,38.6597,38.5515,38.621,40514.0
2017-05-16 13:00:00,49.96,49.97,49.79,49.79,9005.0,38.6133,38.621,38.4819,38.4819,9005.0
2017-05-16 13:30:00,49.8,49.83,49.75,49.78,12588.0,38.4896,38.5128,38.451,38.4742,12588.0
2017-05-16 14:00:00,49.79,49.84,49.73,49.81,24137.0,38.4819,38.5205,38.4355,38.4974,24137.0
2017-05-16 14:30:00,49.81,49.95,49.75,49.95,22956.0,38.4974,38.6056,38.451,38.6056,22956.0
2017-05-16 15:00:00,49.98,50.03,49.87,49.94,32949.0,38.6288,38.6674,38.5437,38.5978,32949.0
2017-05-16 15:30:00,49.95,50.18,49.95,50.11,72948.0,38.6056,38.7833,38.6056,38.7292,72948.0
2017-05-17 09:30:00,48.83,49.24,48.67,48.67,45261.0,37.7399,38.0568,37.6163,37.6163,45261.0
2017-05-17 10:00:00,48.67,48.82,48.48,48.7,66867.0,37.6163,37.7322,37.4694,37.6395,66867.0
2017-05-17 10:30:00,48.74,48.76,48.09,48.19,54847.0,37.6704,37.6858,37.168,37.2453,54847.0
2017-05-17 11:00:00,48.2,48.46,48.18,48.35,28451.0,37.253,37.454,37.2376,37.369,28451.0
2017-05-17 11:30:00,48.33,48.39,48.19,48.37,19462.0,37.3535,37.3999,37.2453,37.3844,19462.0
2017-05-17 12:00:00,48.36,48.37,48.06,48.08,26520.0,37.3767,37.3844,37.1448,37.1603,26520.0
2017-05-17 12:30:00,48.1,48.41,48.03,48.41,46671.0,37.1757,37.4153,37.1216,37.4153,46671.0
2017-05-17 13:00:00,48.41,48.41,48.14,48.21,27129.0,37.4153,37.4153,37.2066,37.2607,27129.0
2017-05-17 13:30:00,48.19,48.36,48.04,48.1,97360.0,37.2453,37.3767,37.1294,37.1757,97360.0
2017-05-17 14:00:00,48.08,48.21,47.69,47.8,70284.0,37.1603,37.2607,36.8588,36.9439,70284.0
2017-05-17 14:30:00,47.82,48.04,47.75,48.04,21976.0,36.9593,37.1294,36.9052,37.1294,21976.0
2017-05-17 15:00:00,48.02,48.32,47.97,48.19,27612.0,37.1139,37.3458,37.0753,37.2453,27612.0
2017-05-17 15:30:00,48.17,48.28,48.01,48.08,142168.0,37.2298,37.3148,37.1062,37.1603,142168.0
2017-05-18 09:30:00,47.99,48.52,47.94,47.94,17309.0,37.0907,37.5003,37.0521,37.0521,17309.0
2017-05-18 10:00:00,47.98,49.05,47.98,48.98,52083.0,37.083,37.91,37.083,37.8559,52083.0
2017-05-18 10:30:00,48.94,49.11,48.67,48.67,37567.0,37.825,37.9563,37.6163,37.6163,37567.0
2017-05-18 11:00:00,48.68,48.79,48.44,48.44,13080.0,37.624,37.709,37.4385,37.4385,13080.0
2017-05-18 11:30:00,48.48,48.51,48.03,48.2,21083.0,37.4694,37.4926,37.1216,37.253,21083.0
2017-05-18 12:00:00,48.25,48.61,48.14,48.59,44922.0,37.2917,37.5699,37.2066,37.5544,44922.0
2017-05-18 12:30:00,48.59,48.68,48.4,48.64,18801.0,37.5544,37.624,37.4076,37.5931,18801.0
2017-05-18 13:00:00,48.65,48.67,48.41,48.43,10432.0,37.6008,37.6163,37.4153,37.4308,10432.0
2017-05-18 13:30:00,48.43,48.54,48.3,48.48,14606.0,37.4308,37.5158,37.3303,37.4694,14606.0
2017-05-18 14:00:00,48.53,48.74,48.53,48.64,22019.0,37.5081,37.6704,37.5081,37.5931,22019.0
2017-05-18 14:30:00,48.68,48.79,48.62,48.62,13009.0,37.624,37.709,37.5776,37.5776,13009.0
2017-05-18 15:00:00,48.67,48.7,48.53,48.64,22866.0,37.6163,37.6395,37.5081,37.5931,22866.0
2017-05-18 15:30:00,48.67,48.8,48.5,48.52,80644.0,37.6163,37.7167,37.4849,37.5003,80644.0
2017-05-19 09:30:00,48.56,49.1,48.25,48.85,30341.0,37.5313,37.9486,37.2917,37.7554,30341.0
2017-05-19 10:00:00,48.89,49.24,48.89,49.21,37358.0,37.7863,38.0568,37.7863,38.0336,37358.0
2017-05-19 10:30:00,49.24,49.28,49.1,49.24,62376.0,38.0568,38.0877,37.9486,38.0568,62376.0
2017-05-19 11:00:00,49.25,49.33,48.88,49.03,36349.0,38.0645,38.1264,37.7786,37.8945,36349.0
2017-05-19 11:30:00,49.03,49.03,48.81,48.86,26784.0,37.8945,37.8945,37.7245,37.7631,26784.0
2017-05-19 12:00:00,48.87,48.93,48.81,48.93,23245.0,37.7709,37.8172,37.7245,37.8172,23245.0
2017-05-19 12:30:00,48.94,49.2,48.94,49.08,21310.0,37.825,38.0259,37.825,37.9332,21310.0
2017-05-19 13:00:00,49.04,49.05,48.93,49.0,15246.0,37.9022,37.91,37.8172,37.8713,15246.0
2017-05-19 13:30:00,49.03,49.07,48.92,49.07,26223.0,37.8945,37.9254,37.8095,37.9254,26223.0
2017-05-19 14:00:00,49.07,49.15,48.97,49.0,25711.0,37.9254,37.9873,37.8481,37.8713,25711.0
2017-05-19 14:30:00,48.99,49.33,48.97,49.2,28399.0,37.8636,38.1264,37.8481,38.0259,28399.0
2017-05-19 15:00:00,49.19,49.22,48.85,48.87,40923.0,38.0182,38.0414,37.7554,37.7709,40923.0
2017-05-19 15:30:00,48.86,48.96,48.75,48.82,141051.0,37.7631,37.8404,37.6781,37.7322,141051.0
2017-05-22 09:30:00,49.04,49.3,48.67,48.9,29835.0,37.9022,38.1032,37.6163,37.794,29835.0
2017-05-22 10:00:00,48.86,49.09,48.76,48.92,38109.0,37.7631,37.9409,37.6858,37.8095,38109.0
2017-05-22 10:30:00,48.99,49.03,48.48,48.66,48250.0,37.8636,37.8945,37.4694,37.6085,48250.0
2017-05-22 11:00:00,48.62,48.86,48.53,48.75,40062.0,37.5776,37.7631,37.5081,37.6781,40062.0
2017-05-22 11:30:00,48.84,48.87,48.75,48.85,11241.0,37.7477,37.7709,37.6781,37.7554,11241.0
2017-05-22 12:00:00,48.86,49.16,48.82,49.07,19433.0,37.7631,37.995,37.7322,37.9254,19433.0
2017-05-22 12:30:00,49.05,49.07,48.78,48.79,9707.0,37.91,37.9254,37.7013,37.709,9707.0
2017-05-22 13:00:00,48.8,48.87,48.74,48.82,14713.0,37.7167,37.7709,37.6704,37.7322,14713.0
2017-05-22 13:30:00,48.82,48.9,48.75,48.79,19021.0,37.7322,37.794,37.6781,37.709,19021.0
2017-05-22 14:00:00,48.8,48.94,48.72,48.85,20951.0,37.7167,37.825,37.6549,37.7554,20951.0
2017-05-22 14:30:00,48.86,49.0,48.85,48.95,19336.0,37.7631,37.8713,37.7554,37.8327,19336.0
2017-05-22 15:00:00,48.95,49.04,48.94,49.0,34081.0,37.8327,37.9022,37.825,37.8713,34081.0
2017-05-22 15:30:00,48.99,49.24,48.98,49.17,81209.0,37.8636,38.0568,37.8559,38.0027,81209.0
2017-05-23 09:30:00,49.37,49.37,48.97,49.08,29043.0,38.1573,38.1573,37.8481,37.9332,29043.0
2017-05-23 10:00:00,49.05,49.29,48.94,49.28,32787.0,37.91,38.0955,37.825,38.0877,32787.0
2017-05-23 10:30:00,49.26,49.4,49.21,49.37,12398.0,38.0723,38.1805,38.0336,38.1573,12398.0
2017-05-23 11:00:00,49.38,49.63,49.33,49.63,11181.0,38.165,38.3582,38.1264,38.3582,11181.0
2017-05-23 11:30:00,49.63,49.82,49.59,49.8,18740.0,38.3582,38.5051,38.3273,38.4896,18740.0
2017-05-23 12:00:00,49.79,49.93,49.73,49.73,13459.0,38.4819,38.5901,38.4355,38.4355,13459.0
2017-05-23 12:30:00,49.73,49.89,49.61,49.63,32639.0,38.4355,38.5592,38.3428,38.3582,32639.0
2017-05-23 13:00:00,49.64,49.76,49.6,49.76,10697.0,38.366,38.4587,38.3351,38.4587,10697.0
2017-05-23 13:30:00,49.76,49.8,49.71,49.8,11959.0,38.4587,38.4896,38.4201,38.4896,11959.0
2017-05-23 14:00:00,49.8,49.91,49.76,49.84,15035.0,38.4896,38.5747,38.4587,38.5205,15035.0
2017-05-23 14:30:00,49.85,50.25,49.85,50.19,31413.0,38.5283,38.8374,38.5283,38.7911,31413.0
2017-05-23 15:00:00,50.19,50.29,50.05,50.05,25594.0,38.7911,38.8683,38.6829,38.6829,25594.0
2017-05-23 15:30:00,50.04,50.17,49.93,50.09,101891.0,38.6751,38.7756,38.5901,38.7138,101891.0
2017-05-24 09:30:00,50.1,50.45,49.93,50.06,15681.0,38.7215,38.992,38.5901,38.6906,15681.0
2017-05-24 10:00:00,50.04,50.06,49.81,50.0,13525.0,38.6751,38.6906,38.4974,38.6442,13525.0
2017-05-24 10:30:00,50.05,50.1,49.91,49.94,14806.0,38.6829,38.7215,38.5747,38.5978,14806.0
2017-05-24 11:00:00,49.94,49.95,49.85,49.95,9214.0,38.5978,38.6056,38.5283,38.6056,9214.0
2017-05-24 11:30:00,49.95,49.96,49.53,49.65,10892.0,38.6056,38.6133,38.281,38.3737,10892.0
2017-05-24 12:00:00,49.67,49.83,49.65,49.83,6100.0,38.3892,38.5128,38.3737,38.5128,6100.0
2017-05-24 12:30:00,49.85,49.86,49.69,49.74,21200.0,38.5283,38.536,38.4046,38.4433,21200.0
2017-05-24 13:00:00,49.74,49.75,49.49,49.6,12860.0,38.4433,38.451,38.25,38.3351,12860.0
2017-05-24 13:30:00,49.6,49.79,49.59,49.75,17065.0,38.3351,38.4819,38.3273,38.451,17065.0
2017-05-24 14:00:00,49.75,50.01,49.55,49.96,58628.0,38.451,38.6519,38.2964,38.6133,58628.0
2017-05-24 14:30:00,49.96,49.96,49.78,49.89,15064.0,38.6133,38.6133,38.4742,38.5592,15064.0
2017-05-24 15:00:00,49.84,49.92,49.71,49.88,21002.0,38.5205,38.5824,38.4201,38.5515,21002.0
2017-05-24 15:30:00,49.88,50.08,49.87,49.99,71352.0,38.5515,38.706,38.5437,38.6365,71352.0
2017-05-25 09:30:00,50.09,50.34,49.82,50.3,25646.0,38.7138,38.907,38.5051,38.8761,25646.0
2017-05-25 10:00:00,50.26,50.48,50.21,50.47,21780.0,38.8452,39.0152,38.8065,39.0075,21780.0
2017-05-25 10:30:00,50.48,50.5,50.23,50.23,12711.0,39.0152,39.0307,38.822,38.822,12711.0
2017-05-25 11:00:00,50.13,50.4,50.13,50.18,17283.0,38.7447,38.9534,38.7447,38.7833,17283.0
2017-05-25 11:30:00,50.2,50.21,49.91,50.05,31134.0,38.7988,38.8065,38.5747,38.6829,31134.0
2017-05-25 12:00:00,50.0,50.16,49.93,50.0,10036.0,38.6442,38.7679,38.5901,38.6442,10036.0
2017-05-25 12:30:00,49.98,50.09,49.96,50.02,9048.0,38.6288,38.7138,38.6133,38.6597,9048.0
2017-05-25 13:00:00,50.02,50.02,49.82,49.85,11537.0,38.6597,38.6597,38.5051,38.5283,11537.0
2017-05-25 13:30:00,49.84,49.88,49.73,49.86,8400.0,38.5205,38.5515,38.4355,38.536,8400.0
2017-05-25 14:00:00,49.88,49.9,49.75,49.87,11225.0,38.5515,38.5669,38.451,38.5437,11225.0
2017-05-25 14:30:00,49.86,49.97,49.85,49.85,8087.0,38.536,38.621,38.5283,38.5283,8087.0
2017-05-25 15:00:00,49.85,49.96,49.83,49.92,25522.0,38.5283,38.6133,38.5128,38.5824,25522.0
2017-05-25 15:30:00,49.93,50.15,49.91,49.98,72987.0,38.5901,38.7601,38.5747,38.6288,72987.0
2017-05-26 09:30:00,49.68,49.74,49.52,49.61,146875.0,38.3969,38.4433,38.2732,38.3428,146875.0
2017-05-26 10:00:00,49.58,49.62,49.16,49.19,20566.0,38.3196,38.3505,37.995,38.0182,20566.0
2017-05-26 10:30:00,49.26,49.44,49.26,49.32,9874.0,38.0723,38.2114,38.0723,38.1186,9874.0
2017-05-26 11:00:00,49.34,49.55,49.33,49.54,7350.0,38.1341,38.2964,38.1264,38.2887,7350.0
2017-05-26 11:30:00,49.53,49.62,49.41,49.41,8044.0,38.281,38.3505,38.1882,38.1882,8044.0
2017-05-26 12:00:00,49.41,49.7,49.4,49.7,8039.0,38.1882,38.4123,38.1805,38.4123,8039.0
2017-05-26 12:30:00,49.64,49.79,49.6,49.76,5728.0,38.366,38.4819,38.3351,38.4587,5728.0
2017-05-26 13:00:00,49.77,49.85,49.58,49.58,8135.0,38.4664,38.5283,38.3196,38.3196,8135.0
2017-05-26 13:30:00,49.61,49.65,49.57,49.62,10269.0,38.3428,38.3737,38.3119,38.3505,10269.0
2017-05-26 14:00:00,49.62,49.78,49.62,49.74,13074.0,38.3505,38.4742,38.3505,38.4433,13074.0
2017-05-26 14:30:00,49.74,49.74,49.54,49.61,5200.0,38.4433,38.4433,38.2887,38.3428,5200.0
2017-05-26 15:00:00,49.62,49.68,49.52,49.67,41158.0,38.3505,38.3969,38.2732,38.3892,41158.0
2017-05-26 15:30:00,49.68,49.73,49.43,49.53,86535.0,38.3969,38.4355,38.2037,38.281,86535.0
2017-05-30 09:30:00,49.33,49.35,48.99,49.04,5951.0,38.1264,38.1418,37.8636,37.9022,5951.0
2017-05-30 10:00:00,49.04,49.04,48.43,48.44,13896.0,37.9022,37.9022,37.4308,37.4385,13896.0
2017-05-30 10:30:00,48.47,48.79,48.47,48.66,10931.0,37.4617,37.709,37.4617,37.6085,10931.0
2017-05-30 11:00:00,48.69,48.89,48.62,48.63,15473.0,37.6317,37.7863,37.5776,37.5854,15473.0
2017-05-30 11:30:00,48.59,48.75,48.46,48.46,16409.0,37.5544,37.6781,37.454,37.454,16409.0
2017-05-30 12:00:00,48.5,48.64,48.42,48.6,10096.0,37.4849,37.5931,37.4231,37.5622,10096.0
2017-05-30 12:30:00,48.61,48.67,48.47,48.52,9744.0,37.5699,37.6163,37.4617,37.5003,9744.0
2017-05-30 13:00:00,48.51,48.61,48.48,48.61,12981.0,37.4926,37.5699,37.4694,37.5699,12981.0
2017-05-30 13:30:00,48.64,48.79,48.6,48.77,14654.0,37.5931,37.709,37.5622,37.6936,14654.0
2017-05-30 14:00:00,48.78,48.8,48.61,48.64,17625.0,37.7013,37.7167,37.5699,37.5931,17625.0
2017-05-30 14:30:00,48.66,48.78,48.63,48.78,14271.0,37.6085,37.7013,37.5854,37.7013,14271.0
2017-05-30 15:00:00,48.79,48.89,48.79,48.83,18098.0,37.709,37.7863,37.709,37.7399,18098.0
2017-05-30 15:30:00,48.82,49.0,48.8,48.96,93896.0,37.7322,37.8713,37.7167,37.8404,93896.0
2017-05-31 09:30:00,49.09,49.09,48.15,48.21,29021.0,37.9409,37.9409,37.2144,37.2607,29021.0
2017-05-31 10:00:00,48.24,48.25,47.91,48.19,45839.0,37.2839,37.2917,37.0289,37.2453,45839.0
2017-05-31 10:30:00,48.2,48.6,48.14,48.6,26107.0,37.253,37.5622,37.2066,37.5622,26107.0
2017-05-31 11:00:00,48.65,48.96,48.5,48.59,49290.0,37.6008,37.8404,37.4849,37.5544,49290.0
2017-05-31 11:30:00,48.64,48.76,48.46,48.7,34420.0,37.5931,37.6858,37.454,37.6395,34420.0
2017-05-31 12:00:00,48.7,48.8,48.65,48.73,24284.0,37.6395,37.7167,37.6008,37.6626,24284.0
2017-05-31 12:30:00,48.71,48.85,48.63,48.75,12503.0,37.6472,37.7554,37.5854,37.6781,12503.0
2017-05-31 13:00:00,48.8,48.83,48.66,48.77,14105.0,37.7167,37.7399,37.6085,37.6936,14105.0
2017-05-31 13:30:00,48.8,48.86,48.68,48.73,20025.0,37.7167,37.7631,37.624,37.6626,20025.0
2017-05-31 14:00:00,48.73,48.81,48.6,48.78,33865.0,37.6626,37.7245,37.5622,37.7013,33865.0
2017-05-31 14:30:00,48.8,48.89,48.68,48.68,19853.0,37.7167,37.7863,37.624,37.624,19853.0
2017-05-31 15:00:00,48.65,48.94,48.65,48.89,28374.0,37.6008,37.825,37.6008,37.7863,28374.0
2017-05-31 15:30:00,48.89,48.97,48.7,48.71,134527.0,37.7863,37.8481,37.6395,37.6472,134527.0
2017-06-01 09:30:00,49.09,49.41,48.38,48.48,22355.0,37.9409,38.1882,37.3921,37.4694,22355.0
2017-06-01 10:00:00,48.42,48.92,48.3,48.9,32296.0,37.4231,37.8095,37.3303,37.794,32296.0
2017-06-01 10:30:00,48.86,48.86,48.5,48.68,28788.0,37.7631,37.7631,37.4849,37.624,28788.0
2017-06-01 11:00:00,48.73,48.92,48.6,48.85,44911.0,37.6626,37.8095,37.5622,37.7554,44911.0
2017-06-01 11:30:00,48.82,49.27,48.82,49.16,20867.0,37.7322,38.08,37.7322,37.995,20867.0
2017-06-01 12:00:00,49.16,49.4,49.12,49.3,29712.0,37.995,38.1805,37.9641,38.1032,29712.0
2017-06-01 12:30:00,49.31,49.53,49.27,49.49,18470.0,38.1109,38.281,38.08,38.25,18470.0
2017-06-01 13:00:00,49.46,49.75,49.45,49.7,22064.0,38.2269,38.451,38.2191,38.4123,22064.0
2017-06-01 13:30:00,49.7,49.76,49.6,49.6,23590.0,38.4123,38.4587,38.3351,38.3351,23590.0
2017-06-01 14:00:00,49.6,49.81,49.45,49.73,99245.0,38.3351,38.4974,38.2191,38.4355,99245.0
2017-06-01 14:30:00,49.73,49.73,49.5,49.51,68500.0,38.4355,38.4355,38.2578,38.2655,68500.0
2017-06-01 15:00:00,49.5,49.57,49.37,49.43,42091.0,38.2578,38.3119,38.1573,38.2037,42091.0
2017-06-01 15:30:00,49.43,49.65,49.4,49.59,278883.0,38.2037,38.3737,38.1805,38.3273,278883.0
2017-06-02 09:30:00,48.9,49.53,48.67,49.36,51996.0,37.794,38.281,37.6163,38.1496,51996.0
2017-06-02 10:00:00,49.44,49.64,49.4,49.59,13969.0,38.2114,38.366,38.1805,38.3273,13969.0
2017-06-02 10:30:00,49.59,50.13,49.56,50.01,17191.0,38.3273,38.7447,38.3041,38.6519,17191.0
2017-06-02 11:00:00,50.01,50.11,49.69,49.8,14516.0,38.6519,38.7292,38.4046,38.4896,14516.0
2017-06-02 11:30:00,49.82,50.3,49.76,50.21,24491.0,38.5051,38.8761,38.4587,38.8065,24491.0
2017-06-02 12:00:00,50.21,50.38,50.04,50.38,12467.0,38.8065,38.9379,38.6751,38.9379,12467.0
2017-06-02 12:30:00,50.34,50.34,50.0,50.17,11918.0,38.907,38.907,38.6442,38.7756,11918.0
2017-06-02 13:00:00,50.1,50.2,50.04,50.06,6321.0,38.7215,38.7988,38.6751,38.6906,6321.0
2017-06-02 13:30:00,50.03,50.06,49.9,49.91,34944.0,38.6674,38.6906,38.5669,38.5747,34944.0
2017-06-02 14:00:00,49.94,50.08,49.92,49.92,13964.0,38.5978,38.706,38.5824,38.5824,13964.0
2017-06-02 14:30:00,49.93,49.93,49.71,49.78,13381.0,38.5901,38.5901,38.4201,38.4742,13381.0
2017-06-02 15:00:00,49.8,49.9,49.75,49.78,20892.0,38.4896,38.5669,38.451,38.4742,20892.0
2017-06-02 15:30:00,49.79,49.84,49.4,49.42,108853.0,38.4819,38.5205,38.1805,38.1959,108853.0
2017-06-05 09:30:00,49.51,49.82,49.3,49.63,22751.0,38.2655,38.5051,38.1032,38.3582,22751.0
2017-06-05 10:00:00,49.68,49.84,49.52,49.52,24486.0,38.3969,38.5205,38.2732,38.2732,24486.0
2017-06-05 10:30:00,49.52,49.88,49.52,49.88,18530.0,38.2732,38.5515,38.2732,38.5515,18530.0
2017-06-05 11:00:00,49.85,50.15,49.69,50.04,32551.0,38.5283,38.7601,38.4046,38.6751,32551.0
2017-06-05 11:30:00,50.04,50.07,49.74,50.03,15870.0,38.6751,38.6983,38.4433,38.6674,15870.0
2017-06-05 12:00:00,50.02,50.15,49.83,49.9,12121.0,38.6597,38.7601,38.5128,38.5669,12121.0
2017-06-05 12:30:00,49.91,50.13,49.75,50.12,146721.0,38.5747,38.7447,38.451,38.737,146721.0
2017-06-05 13:00:00,50.1,50.1,49.89,49.92,27716.0,38.7215,38.7215,38.5592,38.5824,27716.0
2017-06-05 13:30:00,49.9,49.91,49.72,49.88,40217.0,38.5669,38.5747,38.4278,38.5515,40217.0
2017-06-05 14:00:00,49.89,50.02,49.89,50.02,16359.0,38.5592,38.6597,38.5592,38.6597,16359.0
2017-06-05 14:30:00,50.02,50.15,49.97,50.07,17983.0,38.6597,38.7601,38.621,38.6983,17983.0
2017-06-05 15:00:00,50.04,50.05,49.72,49.79,47007.0,38.6751,38.6829,38.4278,38.4819,47007.0
2017-06-05 15:30:00,49.81,49.81,49.64,49.64,126838.0,38.4974,38.4974,38.366,38.366,126838.0
2017-06-06 09:30:00,49.06,49.15,48.72,49.06,34245.0,37.9177,37.9873,37.6549,37.9177,34245.0
2017-06-06 10:00:00,49.06,49.25,48.89,49.11,30312.0,37.9177,38.0645,37.7863,37.9563,30312.0
2017-06-06 10:30:00,49.11,49.14,48.77,48.81,28791.0,37.9563,37.9795,37.6936,37.7245,28791.0
2017-06-06 11:00:00,48.83,48.87,48.66,48.74,27934.0,37.7399,37.7709,37.6085,37.6704,27934.0
2017-06-06 11:30:00,48.72,49.01,48.72,48.82,17514.0,37.6549,37.8791,37.6549,37.7322,17514.0
2017-06-06 12:00:00,48.86,49.0,48.86,48.94,9800.0,37.7631,37.8713,37.7631,37.825,9800.0
2017-06-06 12:30:00,48.94,49.0,48.92,48.93,11952.0,37.825,37.8713,37.8095,37.8172,11952.0
2017-06-06 13:00:00,48.96,48.97,48.81,48.84,8920.0,37.8404,37.8481,37.7245,37.7477,8920.0
2017-06-06 13:30:00,48.87,48.9,48.71,48.83,27392.0,37.7709,37.794,37.6472,37.7399,27392.0
2017-06-06 14:00:00,48.86,49.15,48.84,49.14,15625.0,37.7631,37.9873,37.7477,37.9795,15625.0
2017-06-06 14:30:00,49.11,49.44,49.09,49.28,23833.0,37.9563,38.2114,37.9409,38.0877,23833.0
2017-06-06 15:00:00,49.29,49.36,49.21,49.3,21646.0,38.0955,38.1496,38.0336,38.1032,21646.0
2017-06-06 15:30:00,49.29,49.3,49.09,49.13,107342.0,38.0955,38.1032,37.9409,37.9718,107342.0
2017-06-07 09:30:00,49.41,49.45,49.19,49.37,24393.0,38.1882,38.2191,38.0182,38.1573,24393.0
2017-06-07 10:00:00,49.38,49.45,49.2,49.43,28239.0,38.165,38.2191,38.0259,38.2037,28239.0
2017-06-07 10:30:00,49.4,49.7,49.13,49.64,34238.0,38.1805,38.4123,37.9718,38.366,34238.0
2017-06-07 11:00:00,49.63,49.68,49.4,49.49,24578.0,38.3582,38.3969,38.1805,38.25,24578.0
2017-06-07 11:30:00,49.51,49.82,49.51,49.76,21252.0,38.2655,38.5051,38.2655,38.4587,21252.0
2017-06-07 12:00:00,49.75,49.98,49.72,49.84,21761.0,38.451,38.6288,38.4278,38.5205,21761.0
2017-06-07 12:30:00,49.82,49.82,49.61,49.66,28120.0,38.5051,38.5051,38.3428,38.3814,28120.0
2017-06-07 13:00:00,49.63,49.8,49.58,49.74,17750.0,38.3582,38.4896,38.3196,38.4433,17750.0
2017-06-07 13:30:00,49.73,49.84,49.6,49.73,18097.0,38.4355,38.5205,38.3351,38.4355,18097.0
2017-06-07 14:00:00,49.77,49.95,49.77,49.93,34760.0,38.4664,38.6056,38.4664,38.5901,34760.0
2017-06-07 14:30:00,49.92,49.96,49.67,49.79,33147.0,38.5824,38.6133,38.3892,38.4819,33147.0
2017-06-07 15:00:00,49.79,49.79,49.6,49.77,33064.0,38.4819,38.4819,38.3351,38.4664,33064.0
2017-06-07 15:30:00,49.79,49.84,49.65,49.75,95464.0,38.4819,38.5205,38.3737,38.451,95464.0
2017-06-08 09:30:00,49.77,50.94,49.52,50.85,19755.0,38.4664,39.3707,38.2732,39.3012,19755.0
2017-06-08 10:00:00,50.9,51.18,50.64,50.93,42298.0,39.3398,39.5562,39.1389,39.363,42298.0
2017-06-08 10:30:00,50.96,51.16,50.93,51.01,19336.0,39.3862,39.5408,39.363,39.4248,19336.0
2017-06-08 11:00:00,51.06,51.45,51.06,51.4,26589.0,39.4635,39.7649,39.4635,39.7262,26589.0
2017-06-08 11:30:00,51.4,51.54,51.11,51.39,45031.0,39.7262,39.8345,39.5021,39.7185,45031.0
2017-06-08 12:00:00,51.39,51.86,51.39,51.68,52844.0,39.7185,40.0818,39.7185,39.9427,52844.0
2017-06-08 12:30:00,51.69,52.25,51.66,52.25,28652.0,39.9504,40.3832,39.9272,40.3832,28652.0
2017-06-08 13:00:00,52.23,52.37,52.14,52.29,50153.0,40.3677,40.4759,40.2982,40.4141,50153.0
2017-06-08 13:30:00,52.27,52.37,52.07,52.26,19547.0,40.3987,40.4759,40.2441,40.3909,19547.0
2017-06-08 14:00:00,52.25,52.35,51.88,51.9,22178.0,40.3832,40.4605,40.0972,40.1127,22178.0
2017-06-08 14:30:00,51.93,52.02,51.73,51.93,30086.0,40.1359,40.2054,39.9813,40.1359,30086.0
2017-06-08 15:00:00,51.95,52.07,51.75,51.83,52177.0,40.1513,40.2441,39.9968,40.0586,52177.0
2017-06-08 15:30:00,51.82,51.89,51.67,51.79,178316.0,40.0509,40.105,39.9349,40.0277,178316.0
2017-06-09 09:30:00,52.25,52.88,52.13,52.82,26432.0,40.3832,40.8701,40.2905,40.8237,26432.0
2017-06-09 10:00:00,52.87,53.53,52.7,53.5,44957.0,40.8624,41.3725,40.731,41.3493,44957.0
2017-06-09 10:30:00,53.48,53.81,53.4,53.65,66265.0,41.3338,41.5889,41.272,41.4652,66265.0
2017-06-09 11:00:00,53.61,53.84,53.53,53.77,57551.0,41.4343,41.6121,41.3725,41.558,57551.0
2017-06-09 11:30:00,53.73,53.82,53.61,53.62,24895.0,41.5271,41.5966,41.4343,41.4421,24895.0
2017-06-09 12:00:00,53.63,53.89,53.53,53.66,19561.0,41.4498,41.6507,41.3725,41.473,19561.0
2017-06-09 12:30:00,53.67,54.0,53.58,53.97,21349.0,41.4807,41.7357,41.4111,41.7126,21349.0
2017-06-09 13:00:00,53.96,54.15,53.73,53.94,50788.0,41.7048,41.8517,41.5271,41.6894,50788.0
2017-06-09 13:30:00,53.9,54.03,53.52,53.52,18165.0,41.6585,41.7589,41.3648,41.3648,18165.0
2017-06-09 14:00:00,53.5,53.84,53.49,53.74,30787.0,41.3493,41.6121,41.3416,41.5348,30787.0
2017-06-09 14:30:00,53.69,53.76,53.13,53.25,25151.0,41.4962,41.5503,41.0633,41.1561,25151.0
2017-06-09 15:00:00,53.24,53.79,53.24,53.79,28317.0,41.1484,41.5734,41.1484,41.5734,28317.0
2017-06-09 15:30:00,53.79,53.79,53.48,53.74,99919.0,41.5734,41.5734,41.3338,41.5348,99919.0
2017-06-12 09:30:00,53.91,54.79,53.91,54.34,42455.0,41.6662,42.3463,41.6662,41.9985,42455.0
2017-06-12 10:00:00,54.36,54.84,54.19,54.81,61010.0,42.014,42.385,41.8826,42.3618,61010.0
2017-06-12 10:30:00,54.75,54.88,54.56,54.88,47343.0,42.3154,42.4159,42.1686,42.4159,47343.0
2017-06-12 11:00:00,54.86,54.96,54.21,54.26,81327.0,42.4004,42.4777,41.8981,41.9367,81327.0
2017-06-12 11:30:00,54.23,54.33,53.86,54.31,130092.0,41.9135,41.9908,41.6275,41.9753,130092.0
2017-06-12 12:00:00,54.27,54.34,54.07,54.29,33620.0,41.9444,41.9985,41.7898,41.9599,33620.0
2017-06-12 12:30:00,54.29,54.39,54.03,54.08,39621.0,41.9599,42.0372,41.7589,41.7976,39621.0
2017-06-12 13:00:00,54.08,54.23,54.05,54.15,28063.0,41.7976,41.9135,41.7744,41.8517,28063.0
2017-06-12 13:30:00,54.19,54.21,53.96,53.97,23702.0,41.8826,41.8981,41.7048,41.7126,23702.0
2017-06-12 14:00:00,53.97,54.04,53.93,54.03,63547.0,41.7126,41.7667,41.6816,41.7589,63547.0
2017-06-12 14:30:00,53.99,54.24,53.91,54.2,55546.0,41.728,41.9212,41.6662,41.8903,55546.0
2017-06-12 15:00:00,54.22,54.37,54.13,54.17,32909.0,41.9058,42.0217,41.8362,41.8671,32909.0
2017-06-12 15:30:00,54.18,54.3,54.01,54.3,170255.0,41.8749,41.9676,41.7435,41.9676,170255.0
2017-06-13 09:30:00,54.8,54.89,53.92,54.1,70418.0,42.3541,42.4236,41.6739,41.813,70418.0
2017-06-13 10:00:00,54.17,54.17,53.76,53.8,93392.0,41.8671,41.8671,41.5503,41.5812,93392.0
2017-06-13 10:30:00,53.83,53.94,53.58,53.78,37519.0,41.6044,41.6894,41.4111,41.5657,37519.0
2017-06-13 11:00:00,53.88,54.12,53.67,53.77,22183.0,41.643,41.8285,41.4807,41.558,22183.0
2017-06-13 11:30:00,53.86,54.01,53.75,53.85,16964.0,41.6275,41.7435,41.5425,41.6198,16964.0
2017-06-13 12:00:00,53.86,53.9,53.7,53.78,13784.0,41.6275,41.6585,41.5039,41.5657,13784.0
2017-06-13 12:30:00,53.8,53.97,53.8,53.91,24689.0,41.5812,41.7126,41.5812,41.6662,24689.0
2017-06-13 13:00:00,53.93,54.01,53.86,53.96,45959.0,41.6816,41.7435,41.6275,41.7048,45959.0
2017-06-13 13:30:00,53.97,54.03,53.91,53.97,14932.0,41.7126,41.7589,41.6662,41.7126,14932.0
2017-06-13 14:00:00,53.97,54.04,53.8,53.91,47370.0,41.7126,41.7667,41.5812,41.6662,47370.0
2017-06-13 14:30:00,53.93,54.02,53.88,53.99,37332.0,41.6816,41.7512,41.643,41.728,37332.0
2017-06-13 15:00:00,54.0,54.14,53.91,54.13,31388.0,41.7357,41.844,41.6662,41.8362,31388.0
2017-06-13 15:30:00,54.11,54.26,54.04,54.25,181733.0,41.8208,41.9367,41.7667,41.929,181733.0
2017-06-14 09:30:00,53.28,53.65,52.4,53.51,37737.0,41.1793,41.4652,40.4991,41.357,37737.0
2017-06-14 10:00:00,53.52,53.85,53.44,53.66,28995.0,41.3648,41.6198,41.3029,41.473,28995.0
2017-06-14 10:30:00,53.65,53.7,53.32,53.45,30092.0,41.4652,41.5039,41.2102,41.3107,30092.0
2017-06-14 11:00:00,53.42,53.51,53.3,53.46,35759.0,41.2875,41.357,41.1947,41.3184,35759.0
2017-06-14 11:30:00,53.43,53.44,52.83,52.92,24114.0,41.2952,41.3029,40.8315,40.901,24114.0
2017-06-14 12:00:00,52.89,52.9,52.53,52.76,39699.0,40.8778,40.8856,40.5996,40.7774,39699.0
2017-06-14 12:30:00,52.78,52.92,52.72,52.82,20402.0,40.7928,40.901,40.7465,40.8237,20402.0
2017-06-14 13:00:00,52.82,52.99,52.7,52.7,12532.0,40.8237,40.9551,40.731,40.731,12532.0
2017-06-14 13:30:00,52.7,52.86,52.68,52.82,19200.0,40.731,40.8547,40.7155,40.8237,19200.0
2017-06-14 14:00:00,52.81,53.15,52.8,53.1,29858.0,40.816,41.0788,40.8083,41.0402,29858.0
2017-06-14 14:30:00,53.13,53.34,52.9,53.28,35369.0,41.0633,41.2256,40.8856,41.1793,35369.0
2017-06-14 15:00:00,53.29,53.66,53.2,53.55,34853.0,41.187,41.473,41.1174,41.3879,34853.0
2017-06-14 15:30:00,53.57,53.69,53.43,53.69,87519.0,41.4034,41.4962,41.2952,41.4962,87519.0
2017-06-15 09:30:00,53.22,54.05,53.22,54.05,13346.0,41.1329,41.7744,41.1329,41.7744,13346.0
2017-06-15 10:00:00,54.13,54.23,53.6,53.69,62347.0,41.8362,41.9135,41.4266,41.4962,62347.0
2017-06-15 10:30:00,53.7,53.91,52.97,52.97,159435.0,41.5039,41.6662,40.9397,40.9397,159435.0
2017-06-15 11:00:00,53.02,53.23,52.97,53.19,16996.0,40.9783,41.1406,40.9397,41.1097,16996.0
2017-06-15 11:30:00,53.24,53.45,53.22,53.43,8403.0,41.1484,41.3107,41.1329,41.2952,8403.0
2017-06-15 12:00:00,53.38,53.39,53.06,53.07,8406.0,41.2566,41.2643,41.0092,41.017,8406.0
2017-06-15 12:30:00,53.13,53.34,53.08,53.28,11400.0,41.0633,41.2256,41.0247,41.1793,11400.0
2017-06-15 13:00:00,53.29,53.43,53.16,53.17,26057.0,41.187,41.2952,41.0865,41.0943,26057.0
2017-06-15 13:30:00,53.2,53.33,53.15,53.16,41158.0,41.1174,41.2179,41.0788,41.0865,41158.0
2017-06-15 14:00:00,53.16,53.23,53.08,53.14,18806.0,41.0865,41.1406,41.0247,41.0711,18806.0
2017-06-15 14:30:00,53.12,53.21,53.04,53.06,30627.0,41.0556,41.1252,40.9938,41.0092,30627.0
2017-06-15 15:00:00,53.05,53.17,52.99,53.08,60753.0,41.0015,41.0943,40.9551,41.0247,60753.0
2017-06-15 15:30:00,53.07,53.3,53.03,53.29,133906.0,41.017,41.1947,40.986,41.187,133906.0
2017-06-16 09:30:00,52.98,53.06,52.54,52.62,258314.0,40.9474,41.0092,40.6073,40.6692,258314.0
2017-06-16 10:00:00,52.55,52.68,52.48,52.62,22496.0,40.6151,40.7155,40.561,40.6692,22496.0
2017-06-16 10:30:00,52.56,52.88,52.54,52.82,24963.0,40.6228,40.8701,40.6073,40.8237,24963.0
2017-06-16 11:00:00,52.81,52.98,52.71,52.88,29422.0,40.816,40.9474,40.7387,40.8701,29422.0
2017-06-16 11:30:00,52.88,52.95,52.79,52.9,18556.0,40.8701,40.9242,40.8006,40.8856,18556.0
2017-06-16 12:00:00,52.93,53.11,52.91,52.96,28820.0,40.9088,41.0479,40.8933,40.9319,28820.0
2017-06-16 12:30:00,52.97,52.98,52.79,52.81,14928.0,40.9397,40.9474,40.8006,40.816,14928.0
2017-06-16 13:00:00,52.79,52.86,52.73,52.78,14406.0,40.8006,40.8547,40.7542,40.7928,14406.0
2017-06-16 13:30:00,52.78,52.78,52.65,52.73,13561.0,40.7928,40.7928,40.6924,40.7542,13561.0
2017-06-16 14:00:00,52.73,52.73,52.5,52.5,29723.0,40.7542,40.7542,40.5764,40.5764,29723.0
2017-06-16 14:30:00,52.47,52.55,52.42,52.54,25605.0,40.5532,40.6151,40.5146,40.6073,25605.0
2017-06-16 15:00:00,52.55,52.8,52.52,52.63,38293.0,40.6151,40.8083,40.5919,40.6769,38293.0
2017-06-16 15:30:00,52.64,52.93,52.62,52.88,119329.0,40.6846,40.9088,40.6692,40.8701,119329.0
2017-06-19 09:30:00,53.37,53.73,53.0,53.42,31154.0,41.2488,41.5271,40.9629,41.2875,31154.0
2017-06-19 10:00:00,53.46,53.46,53.11,53.16,31224.0,41.3184,41.3184,41.0479,41.0865,31224.0
2017-06-19 10:30:00,53.15,53.28,52.9,52.9,28839.0,41.0788,41.1793,40.8856,40.8856,28839.0
2017-06-19 11:00:00,52.94,52.98,52.51,52.59,33800.0,40.9165,40.9474,40.5841,40.646,33800.0
2017-06-19 11:30:00,52.53,52.67,52.51,52.65,22323.0,40.5996,40.7078,40.5841,40.6924,22323.0
2017-06-19 12:00:00,52.61,52.77,52.6,52.63,25445.0,40.6614,40.7851,40.6537,40.6769,25445.0
2017-06-19 12:30:00,52.62,52.84,52.55,52.83,27916.0,40.6692,40.8392,40.6151,40.8315,27916.0
2017-06-19 13:00:00,52.83,52.88,52.76,52.78,40453.0,40.8315,40.8701,40.7774,40.7928,40453.0
2017-06-19 13:30:00,52.78,52.9,52.71,52.84,94598.0,40.7928,40.8856,40.7387,40.8392,94598.0
2017-06-19 14:00:00,52.84,52.84,52.42,52.51,29514.0,40.8392,40.8392,40.5146,40.5841,29514.0
2017-06-19 14:30:00,52.5,52.74,52.5,52.7,36135.0,40.5764,40.7619,40.5764,40.731,36135.0
2017-06-19 15:00:00,52.69,52.8,52.59,52.68,47770.0,40.7233,40.8083,40.646,40.7155,47770.0
2017-06-19 15:30:00,52.69,52.85,52.65,52.69,126035.0,40.7233,40.8469,40.6924,40.7233,126035.0
2017-06-20 09:30:00,52.41,52.56,51.72,51.72,22112.0,40.5069,40.6228,39.9736,39.9736,22112.0
2017-06-20 10:00:00,51.69,52.01,51.68,51.93,68125.0,39.9504,40.1977,39.9427,40.1359,68125.0
2017-06-20 10:30:00,51.93,52.08,51.83,51.99,55908.0,40.1359,40.2518,40.0586,40.1822,55908.0
2017-06-20 11:00:00,51.96,52.05,51.86,52.0,46620.0,40.1591,40.2286,40.0818,40.19,46620.0
2017-06-20 11:30:00,52.0,52.1,51.9,51.95,35820.0,40.19,40.2673,40.1127,40.1513,35820.0
2017-06-20 12:00:00,51.95,51.97,51.68,51.76,28358.0,40.1513,40.1668,39.9427,40.0045,28358.0
2017-06-20 12:30:00,51.8,51.9,51.7,51.9,29546.0,40.0354,40.1127,39.9581,40.1127,29546.0
2017-06-20 13:00:00,51.92,51.95,51.85,51.93,21052.0,40.1281,40.1513,40.074,40.1359,21052.0
2017-06-20 13:30:00,51.93,52.04,51.84,51.9,21578.0,40.1359,40.2209,40.0663,40.1127,21578.0
2017-06-20 14:00:00,51.9,51.96,51.71,51.77,31107.0,40.1127,40.1591,39.9658,40.0122,31107.0
2017-06-20 14:30:00,51.77,51.85,51.56,51.57,32994.0,40.0122,40.074,39.8499,39.8576,32994.0
2017-06-20 15:00:00,51.58,51.81,51.49,51.77,63856.0,39.8654,40.0431,39.7958,40.0122,63856.0
2017-06-20 15:30:00,51.77,51.92,51.74,51.82,170187.0,40.0122,40.1281,39.989,40.0509,170187.0
2017-06-21 09:30:00,51.91,52.72,51.37,51.6,32727.0,40.1204,40.7465,39.7031,39.8808,32727.0
2017-06-21 10:00:00,51.62,51.67,51.33,51.59,38623.0,39.8963,39.9349,39.6721,39.8731,38623.0
2017-06-21 10:30:00,51.6,51.74,51.49,51.49,26276.0,39.8808,39.989,39.7958,39.7958,26276.0
2017-06-21 11:00:00,51.47,51.51,51.13,51.25,52350.0,39.7803,39.8113,39.5176,39.6103,52350.0
2017-06-21 11:30:00,51.23,51.66,51.23,51.66,40145.0,39.5949,39.9272,39.5949,39.9272,40145.0
2017-06-21 12:00:00,51.66,51.68,51.49,51.62,28243.0,39.9272,39.9427,39.7958,39.8963,28243.0
2017-06-21 12:30:00,51.59,51.63,51.38,51.41,25947.0,39.8731,39.904,39.7108,39.734,25947.0
2017-06-21 13:00:00,51.42,51.44,51.25,51.36,22053.0,39.7417,39.7572,39.6103,39.6953,22053.0
2017-06-21 13:30:00,51.36,51.36,51.12,51.17,22437.0,39.6953,39.6953,39.5098,39.5485,22437.0
2017-06-21 14:00:00,51.18,51.21,51.03,51.13,24943.0,39.5562,39.5794,39.4403,39.5176,24943.0
2017-06-21 14:30:00,51.14,51.25,51.07,51.18,29242.0,39.5253,39.6103,39.4712,39.5562,29242.0
2017-06-21 15:00:00,51.18,51.33,51.13,51.32,42611.0,39.5562,39.6721,39.5176,39.6644,42611.0
2017-06-21 15:30:00,51.32,51.32,50.98,51.07,116912.0,39.6644,39.6644,39.4016,39.4712,116912.0
2017-06-22 09:30:00,50.99,51.07,50.58,50.73,44323.0,39.4094,39.4712,39.0925,39.2084,44323.0
2017-06-22 10:00:00,50.73,50.75,50.17,50.17,38822.0,39.2084,39.2239,38.7756,38.7756,38822.0
2017-06-22 10:30:00,50.16,50.48,50.04,50.35,46677.0,38.7679,39.0152,38.6751,38.9147,46677.0
2017-06-22 11:00:00,50.36,50.51,50.24,50.44,37980.0,38.9224,39.0384,38.8297,38.9843,37980.0
2017-06-22 11:30:00,50.41,50.45,50.31,50.42,35848.0,38.9611,38.992,38.8838,38.9688,35848.0
2017-06-22 12:00:00,50.41,50.48,50.35,50.41,45458.0,38.9611,39.0152,38.9147,38.9611,45458.0
2017-06-22 12:30:00,50.42,50.42,50.16,50.2,28494.0,38.9688,38.9688,38.7679,38.7988,28494.0
2017-06-22 13:00:00,50.2,50.39,50.2,50.39,15786.0,38.7988,38.9456,38.7988,38.9456,15786.0
2017-06-22 13:30:00,50.39,50.44,50.3,50.38,22194.0,38.9456,38.9843,38.8761,38.9379,22194.0
2017-06-22 14:00:00,50.4,50.49,50.29,50.48,19643.0,38.9534,39.0229,38.8683,39.0152,19643.0
2017-06-22 14:30:00,50.46,50.68,50.44,50.67,23009.0,38.9997,39.1698,38.9843,39.162,23009.0
2017-06-22 15:00:00,50.67,50.8,50.57,50.6,42827.0,39.162,39.2625,39.0848,39.1079,42827.0
2017-06-22 15:30:00,50.59,50.59,50.42,50.5,161118.0,39.1002,39.1002,38.9688,39.0307,161118.0
2017-06-23 09:30:00,50.81,50.85,50.42,50.76,64273.0,39.2702,39.3012,38.9688,39.2316,64273.0
2017-06-23 10:00:00,50.78,51.06,50.69,50.72,111655.0,39.2471,39.4635,39.1775,39.2007,111655.0
2017-06-23 10:30:00,50.74,51.05,50.72,51.02,104644.0,39.2161,39.4557,39.2007,39.4326,104644.0
2017-06-23 11:00:00,51.02,51.15,50.86,50.9,123633.0,39.4326,39.533,39.3089,39.3398,123633.0
2017-06-23 11:30:00,50.91,50.99,50.78,50.8,55674.0,39.3475,39.4094,39.2471,39.2625,55674.0
2017-06-23 12:00:00,50.79,50.86,50.66,50.68,50186.0,39.2548,39.3089,39.1543,39.1698,50186.0
2017-06-23 12:30:00,50.68,50.89,50.65,50.73,70222.0,39.1698,39.3321,39.1466,39.2084,70222.0
2017-06-23 13:00:00,50.75,50.77,50.48,50.55,43168.0,39.2239,39.2393,39.0152,39.0693,43168.0
2017-06-23 13:30:00,50.55,50.89,50.55,50.84,53075.0,39.0693,39.3321,39.0693,39.2934,53075.0
2017-06-23 14:00:00,50.84,51.04,50.83,50.89,78492.0,39.2934,39.448,39.2857,39.3321,78492.0
2017-06-23 14:30:00,50.89,50.95,50.62,50.62,64005.0,39.3321,39.3784,39.1234,39.1234,64005.0
2017-06-23 15:00:00,50.61,50.63,50.41,50.42,176997.0,39.1157,39.1311,38.9611,38.9688,176997.0
2017-06-23 15:30:00,50.43,50.43,50.02,50.15,995933.0,38.9766,38.9766,38.6597,38.7601,995933.0
2017-06-26 09:30:00,50.43,50.85,50.16,50.85,44640.0,38.9766,39.3012,38.7679,39.3012,44640.0
2017-06-26 10:00:00,50.79,50.9,50.37,50.57,59284.0,39.2548,39.3398,38.9302,39.0848,59284.0
2017-06-26 10:30:00,50.56,50.57,50.26,50.26,61304.0,39.077,39.0848,38.8452,38.8452,61304.0
2017-06-26 11:00:00,50.25,50.3,49.98,50.17,72353.0,38.8374,38.8761,38.6288,38.7756,72353.0
2017-06-26 11:30:00,50.18,50.53,50.18,50.36,81994.0,38.7833,39.0538,38.7833,38.9224,81994.0
2017-06-26 12:00:00,50.39,50.42,50.25,50.3,38579.0,38.9456,38.9688,38.8374,38.8761,38579.0
2017-06-26 12:30:00,50.29,50.37,50.21,50.37,24612.0,38.8683,38.9302,38.8065,38.9302,24612.0
2017-06-26 13:00:00,50.38,50.48,50.19,50.26,68286.0,38.9379,39.0152,38.7911,38.8452,68286.0
2017-06-26 13:30:00,50.24,50.34,50.05,50.21,37709.0,38.8297,38.907,38.6829,38.8065,37709.0
2017-06-26 14:00:00,50.21,50.48,50.2,50.42,74621.0,38.8065,39.0152,38.7988,38.9688,74621.0
2017-06-26 14:30:00,50.43,50.84,50.37,50.84,95323.0,38.9766,39.2934,38.9302,39.2934,95323.0
2017-06-26 15:00:00,50.85,51.1,50.81,51.0,77423.0,39.3012,39.4944,39.2702,39.4171,77423.0
2017-06-26 15:30:00,50.99,51.0,50.62,50.63,147561.0,39.4094,39.4171,39.1234,39.1311,147561.0
2017-06-27 09:30:00,51.12,51.12,50.64,51.0,28573.0,39.5098,39.5098,39.1389,39.4171,28573.0
2017-06-27 10:00:00,51.0,51.05,50.58,50.6,25498.0,39.4171,39.4557,39.0925,39.1079,25498.0
2017-06-27 10:30:00,50.59,50.9,50.54,50.76,36039.0,39.1002,39.3398,39.0616,39.2316,36039.0
2017-06-27 11:00:00,50.77,51.1,50.75,51.07,38554.0,39.2393,39.4944,39.2239,39.4712,38554.0
2017-06-27 11:30:00,51.08,51.1,50.92,51.1,119924.0,39.4789,39.4944,39.3553,39.4944,119924.0
2017-06-27 12:00:00,51.07,51.16,50.99,51.05,16525.0,39.4712,39.5408,39.4094,39.4557,16525.0
2017-06-27 12:30:00,51.08,51.14,50.83,50.92,28130.0,39.4789,39.5253,39.2857,39.3553,28130.0
2017-06-27 13:00:00,50.94,51.07,50.82,50.98,18852.0,39.3707,39.4712,39.278,39.4016,18852.0
2017-06-27 13:30:00,50.95,50.99,50.77,50.84,30379.0,39.3784,39.4094,39.2393,39.2934,30379.0
2017-06-27 14:00:00,50.86,50.86,50.49,50.62,35479.0,39.3089,39.3089,39.0229,39.1234,35479.0
2017-06-27 14:30:00,50.62,50.73,50.56,50.56,28540.0,39.1234,39.2084,39.077,39.077,28540.0
2017-06-27 15:00:00,50.57,50.7,50.52,50.67,83487.0,39.0848,39.1852,39.0461,39.162,83487.0
2017-06-27 15:30:00,50.68,50.7,50.55,50.57,187295.0,39.1698,39.1852,39.0693,39.0848,187295.0
2017-06-28 09:30:00,51.34,52.06,51.21,51.79,113564.0,39.6799,40.2364,39.5794,40.0277,113564.0
2017-06-28 10:00:00,51.81,51.84,51.51,51.57,50837.0,40.0431,40.0663,39.8113,39.8576,50837.0
2017-06-28 10:30:00,51.53,51.8,51.5,51.63,81111.0,39.8267,40.0354,39.8035,39.904,81111.0
2017-06-28 11:00:00,51.66,51.88,51.64,51.75,116857.0,39.9272,40.0972,39.9117,39.9968,116857.0
2017-06-28 11:30:00,51.75,51.78,51.51,51.6,83143.0,39.9968,40.0199,39.8113,39.8808,83143.0
2017-06-28 12:00:00,51.6,51.75,51.5,51.58,118086.0,39.8808,39.9968,39.8035,39.8654,118086.0
2017-06-28 12:30:00,51.59,51.6,51.51,51.52,47385.0,39.8731,39.8808,39.8113,39.819,47385.0
2017-06-28 13:00:00,51.52,51.6,51.45,51.48,53219.0,39.819,39.8808,39.7649,39.7881,53219.0
2017-06-28 13:30:00,51.5,51.54,51.38,51.42,51679.0,39.8035,39.8345,39.7108,39.7417,51679.0
2017-06-28 14:00:00,51.41,51.52,51.35,51.43,60584.0,39.734,39.819,39.6876,39.7494,60584.0
2017-06-28 14:30:00,51.41,51.5,51.27,51.27,64081.0,39.734,39.8035,39.6258,39.6258,64081.0
2017-06-28 15:00:00,51.27,51.46,51.27,51.41,78496.0,39.6258,39.7726,39.6258,39.734,78496.0
2017-06-28 15:30:00,51.42,51.45,51.26,51.31,243998.0,39.7417,39.7649,39.618,39.6567,243998.0
2017-06-29 09:30:00,52.89,53.18,52.76,52.79,68693.0,40.8778,41.102,40.7774,40.8006,68693.0
2017-06-29 10:00:00,52.84,52.84,52.48,52.71,54108.0,40.8392,40.8392,40.561,40.7387,54108.0
2017-06-29 10:30:00,52.69,52.72,52.42,52.62,42563.0,40.7233,40.7465,40.5146,40.6692,42563.0
2017-06-29 11:00:00,52.64,52.71,52.39,52.41,62666.0,40.6846,40.7387,40.4914,40.5069,62666.0
2017-06-29 11:30:00,52.45,52.45,51.84,51.87,43264.0,40.5378,40.5378,40.0663,40.0895,43264.0
2017-06-29 12:00:00,51.83,52.02,51.76,51.76,35457.0,40.0586,40.2054,40.0045,40.0045,35457.0
2017-06-29 12:30:00,51.75,51.89,51.58,51.78,22976.0,39.9968,40.105,39.8654,40.0199,22976.0
2017-06-29 13:00:00,51.79,51.86,51.48,51.48,25617.0,40.0277,40.0818,39.7881,39.7881,25617.0
2017-06-29 13:30:00,51.6,51.91,51.5,51.85,28691.0,39.8808,40.1204,39.8035,40.074,28691.0
2017-06-29 14:00:00,51.86,52.01,51.82,51.99,33338.0,40.0818,40.1977,40.0509,40.1822,33338.0
2017-06-29 14:30:00,51.99,52.15,51.86,52.05,37934.0,40.1822,40.3059,40.0818,40.2286,37934.0
2017-06-29 15:00:00,52.05,52.29,52.05,52.19,47549.0,40.2286,40.4141,40.2286,40.3368,47549.0
2017-06-29 15:30:00,52.16,52.43,52.16,52.37,205604.0,40.3136,40.5223,40.3136,40.4759,205604.0
2017-06-30 09:30:00,52.61,52.61,51.93,52.04,25199.0,40.6614,40.6614,40.1359,40.2209,25199.0
2017-06-30 10:00:00,51.98,52.03,51.62,51.7,32790.0,40.1745,40.2132,39.8963,39.9581,32790.0
2017-06-30 10:30:00,51.74,51.99,51.55,51.57,25896.0,39.989,40.1822,39.8422,39.8576,25896.0
2017-06-30 11:00:00,51.61,51.78,51.47,51.5,86067.0,39.8886,40.0199,39.7803,39.8035,86067.0
2017-06-30 11:30:00,51.49,51.9,51.48,51.86,38247.0,39.7958,40.1127,39.7881,40.0818,38247.0
2017-06-30 12:00:00,51.85,51.88,51.7,51.7,46131.0,40.074,40.0972,39.9581,39.9581,46131.0
2017-06-30 12:30:00,51.72,51.95,51.68,51.7,24204.0,39.9736,40.1513,39.9427,39.9581,24204.0
2017-06-30 13:00:00,51.7,51.93,51.61,51.87,34022.0,39.9581,40.1359,39.8886,40.0895,34022.0
2017-06-30 13:30:00,51.86,51.94,51.8,51.92,35593.0,40.0818,40.1436,40.0354,40.1281,35593.0
2017-06-30 14:00:00,51.89,52.06,51.79,52.03,31930.0,40.105,40.2364,40.0277,40.2132,31930.0
2017-06-30 14:30:00,52.04,52.33,52.0,52.32,33889.0,40.2209,40.445,40.19,40.4373,33889.0
2017-06-30 15:00:00,52.34,52.49,52.28,52.45,64645.0,40.4528,40.5687,40.4064,40.5378,64645.0
2017-06-30 15:30:00,52.43,52.54,52.2,52.23,118478.0,40.5223,40.6073,40.3446,40.3677,118478.0
2017-07-03 09:30:00,52.8,53.2,52.66,53.08,52103.0,40.8083,41.1174,40.7001,41.0247,52103.0
2017-07-03 10:00:00,53.12,53.59,53.08,53.4,63068.0,41.0556,41.4189,41.0247,41.272,63068.0
2017-07-03 10:30:00,53.41,53.74,53.41,53.68,50199.0,41.2797,41.5348,41.2797,41.4884,50199.0
2017-07-03 11:00:00,53.67,54.06,53.61,54.03,36384.0,41.4807,41.7821,41.4343,41.7589,36384.0
2017-07-03 11:30:00,54.05,54.36,53.99,54.02,46671.0,41.7744,42.014,41.728,41.7512,46671.0
2017-07-03 12:00:00,54.04,54.1,53.62,53.89,39697.0,41.7667,41.813,41.4421,41.6507,39697.0
2017-07-03 12:30:00,53.89,54.06,53.78,53.8,67683.0,41.6507,41.7821,41.5657,41.5812,67683.0
2017-07-05 09:30:00,54.0,54.04,53.18,53.71,86115.0,41.7357,41.7667,41.102,41.5116,86115.0
2017-07-05 10:00:00,53.64,53.86,53.5,53.83,54923.0,41.4575,41.6275,41.3493,41.6044,54923.0
2017-07-05 10:30:00,53.81,54.2,53.71,53.98,42539.0,41.5889,41.8903,41.5116,41.7203,42539.0
2017-07-05 11:00:00,53.98,54.05,53.5,53.5,32317.0,41.7203,41.7744,41.3493,41.3493,32317.0
2017-07-05 11:30:00,53.5,53.6,53.42,53.42,20776.0,41.3493,41.4266,41.2875,41.2875,20776.0
2017-07-05 12:00:00,53.38,53.38,53.25,53.33,28013.0,41.2566,41.2566,41.1561,41.2179,28013.0
2017-07-05 12:30:00,53.34,53.64,53.33,53.59,28353.0,41.2256,41.4575,41.2179,41.4189,28353.0
2017-07-05 13:00:00,53.59,53.73,53.45,53.7,43976.0,41.4189,41.5271,41.3107,41.5039,43976.0
2017-07-05 13:30:00,53.7,53.91,53.69,53.8,33053.0,41.5039,41.6662,41.4962,41.5812,33053.0
2017-07-05 14:00:00,53.82,54.13,53.79,53.89,44997.0,41.5966,41.8362,41.5734,41.6507,44997.0
2017-07-05 14:30:00,53.87,54.09,53.86,53.86,55743.0,41.6353,41.8053,41.6275,41.6275,55743.0
2017-07-05 15:00:00,53.87,54.13,53.82,54.03,96534.0,41.6353,41.8362,41.5966,41.7589,96534.0
2017-07-05 15:30:00,54.03,54.1,53.88,54.0,138837.0,41.7589,41.813,41.643,41.7357,138837.0
2017-07-06 09:30:00,54.01,55.0,53.66,53.72,46996.0,41.7435,42.5086,41.473,41.5193,46996.0
2017-07-06 10:00:00,53.69,54.36,53.65,54.21,63675.0,41.4962,42.014,41.4652,41.8981,63675.0
2017-07-06 10:30:00,54.2,54.35,54.09,54.21,74139.0,41.8903,42.0063,41.8053,41.8981,74139.0
2017-07-06 11:00:00,54.21,54.67,54.21,54.52,68874.0,41.8981,42.2536,41.8981,42.1376,68874.0
2017-07-06 11:30:00,54.52,54.68,54.51,54.65,73133.0,42.1376,42.2613,42.1299,42.2381,73133.0
2017-07-06 12:00:00,54.63,54.77,54.63,54.74,43845.0,42.2227,42.3309,42.2227,42.3077,43845.0
2017-07-06 12:30:00,54.72,54.87,54.72,54.86,54090.0,42.2922,42.4082,42.2922,42.4004,54090.0
2017-07-06 13:00:00,54.86,55.03,54.85,55.0,96129.0,42.4004,42.5318,42.3927,42.5086,96129.0
2017-07-06 13:30:00,55.0,55.04,54.69,54.71,78997.0,42.5086,42.5395,42.269,42.2845,78997.0
2017-07-06 14:00:00,54.73,54.74,54.43,54.47,58076.0,42.3,42.3077,42.0681,42.099,58076.0
2017-07-06 14:30:00,54.45,54.6,54.4,54.58,85174.0,42.0835,42.1995,42.0449,42.184,85174.0
2017-07-06 15:00:00,54.57,54.59,54.23,54.23,88732.0,42.1763,42.1917,41.9135,41.9135,88732.0
2017-07-06 15:30:00,54.22,54.24,53.92,54.11,247432.0,41.9058,41.9212,41.6739,41.8208,247432.0
2017-07-07 09:30:00,54.25,54.46,53.76,53.95,26752.0,41.929,42.0913,41.5503,41.6971,26752.0
2017-07-07 10:00:00,53.83,53.95,53.49,53.58,23151.0,41.6044,41.6971,41.3416,41.4111,23151.0
2017-07-07 10:30:00,53.58,53.82,53.49,53.65,26293.0,41.4111,41.5966,41.3416,41.4652,26293.0
2017-07-07 11:00:00,53.69,53.84,53.55,53.83,22920.0,41.4962,41.6121,41.3879,41.6044,22920.0
2017-07-07 11:30:00,53.87,54.21,53.86,54.09,31437.0,41.6353,41.8981,41.6275,41.8053,31437.0
2017-07-07 12:00:00,54.12,54.25,54.1,54.16,20622.0,41.8285,41.929,41.813,41.8594,20622.0
2017-07-07 12:30:00,54.15,54.23,54.1,54.15,19690.0,41.8517,41.9135,41.813,41.8517,19690.0
2017-07-07 13:00:00,54.11,54.19,54.07,54.12,21892.0,41.8208,41.8826,41.7898,41.8285,21892.0
2017-07-07 13:30:00,54.12,54.13,53.95,54.03,21939.0,41.8285,41.8362,41.6971,41.7589,21939.0
2017-07-07 14:00:00,54.0,54.13,53.91,53.98,23426.0,41.7357,41.8362,41.6662,41.7203,23426.0
2017-07-07 14:30:00,53.98,54.08,53.9,53.92,28456.0,41.7203,41.7976,41.6585,41.6739,28456.0
2017-07-07 15:00:00,53.91,53.97,53.84,53.97,30424.0,41.6662,41.7126,41.6121,41.7126,30424.0
2017-07-07 15:30:00,53.95,54.14,53.87,54.08,100631.0,41.6971,41.844,41.6353,41.7976,100631.0
2017-07-10 09:30:00,53.91,53.95,53.46,53.73,19033.0,41.6662,41.6971,41.3184,41.5271,19033.0
2017-07-10 10:00:00,53.73,53.84,53.37,53.54,28918.0,41.5271,41.6121,41.2488,41.3802,28918.0
2017-07-10 10:30:00,53.53,53.57,53.29,53.34,33453.0,41.3725,41.4034,41.187,41.2256,33453.0
2017-07-10 11:00:00,53.33,53.56,53.31,53.37,31248.0,41.2179,41.3957,41.2025,41.2488,31248.0
2017-07-10 11:30:00,53.39,53.66,53.37,53.63,30187.0,41.2643,41.473,41.2488,41.4498,30187.0
2017-07-10 12:00:00,53.61,53.97,53.58,53.93,24530.0,41.4343,41.7126,41.4111,41.6816,24530.0
2017-07-10 12:30:00,53.92,54.07,53.89,54.01,21738.0,41.6739,41.7898,41.6507,41.7435,21738.0
2017-07-10 13:00:00,54.03,54.11,53.88,53.97,20422.0,41.7589,41.8208,41.643,41.7126,20422.0
2017-07-10 13:30:00,53.99,54.05,53.92,53.98,15294.0,41.728,41.7744,41.6739,41.7203,15294.0
2017-07-10 14:00:00,53.99,54.07,53.89,53.92,20048.0,41.728,41.7898,41.6507,41.6739,20048.0
2017-07-10 14:30:00,53.91,54.05,53.88,53.99,40817.0,41.6662,41.7744,41.643,41.728,40817.0
2017-07-10 15:00:00,53.99,54.06,53.76,53.79,44599.0,41.728,41.7821,41.5503,41.5734,44599.0
2017-07-10 15:30:00,53.79,53.96,53.66,53.73,147643.0,41.5734,41.7048,41.473,41.5271,147643.0
2017-07-11 09:30:00,53.95,53.95,53.4,53.58,25955.0,41.6971,41.6971,41.272,41.4111,25955.0
2017-07-11 10:00:00,53.6,53.71,53.32,53.34,16160.0,41.4266,41.5116,41.2102,41.2256,16160.0
2017-07-11 10:30:00,53.36,53.88,53.36,53.88,19863.0,41.2411,41.643,41.2411,41.643,19863.0
2017-07-11 11:00:00,53.85,53.85,53.2,53.31,16538.0,41.6198,41.6198,41.1174,41.2025,16538.0
2017-07-11 11:30:00,53.29,53.71,53.23,53.65,17591.0,41.187,41.5116,41.1406,41.4652,17591.0
2017-07-11 12:00:00,53.67,53.83,53.66,53.83,12658.0,41.4807,41.6044,41.473,41.6044,12658.0
2017-07-11 12:30:00,53.85,53.85,53.63,53.7,11119.0,41.6198,41.6198,41.4498,41.5039,11119.0
2017-07-11 13:00:00,53.74,53.8,53.63,53.63,7835.0,41.5348,41.5812,41.4498,41.4498,7835.0
2017-07-11 13:30:00,53.62,53.82,53.51,53.76,12138.0,41.4421,41.5966,41.357,41.5503,12138.0
2017-07-11 14:00:00,53.77,53.77,53.65,53.72,17055.0,41.558,41.558,41.4652,41.5193,17055.0
2017-07-11 14:30:00,53.75,53.88,53.63,53.87,23427.0,41.5425,41.643,41.4498,41.6353,23427.0
2017-07-11 15:00:00,53.89,53.91,53.77,53.8,39603.0,41.6507,41.6662,41.558,41.5812,39603.0
2017-07-11 15:30:00,53.8,54.12,53.79,54.03,163957.0,41.5812,41.8285,41.5734,41.7589,163957.0
2017-07-12 09:30:00,53.81,54.23,53.14,54.18,19424.0,41.5889,41.9135,41.0711,41.8749,19424.0
2017-07-12 10:00:00,54.2,54.4,54.14,54.36,24766.0,41.8903,42.0449,41.844,42.014,24766.0
2017-07-12 10:30:00,54.37,54.37,53.8,53.81,24993.0,42.0217,42.0217,41.5812,41.5889,24993.0
2017-07-12 11:00:00,53.8,53.85,53.54,53.63,48131.0,41.5812,41.6198,41.3802,41.4498,48131.0
2017-07-12 11:30:00,53.63,53.69,53.3,53.53,60721.0,41.4498,41.4962,41.1947,41.3725,60721.0
2017-07-12 12:00:00,53.53,53.69,53.44,53.66,47723.0,41.3725,41.4962,41.3029,41.473,47723.0
2017-07-12 12:30:00,53.65,53.66,53.36,53.55,36876.0,41.4652,41.473,41.2411,41.3879,36876.0
2017-07-12 13:00:00,53.6,53.6,53.3,53.3,37109.0,41.4266,41.4266,41.1947,41.1947,37109.0
2017-07-12 13:30:00,53.3,53.33,53.21,53.31,28860.0,41.1947,41.2179,41.1252,41.2025,28860.0
2017-07-12 14:00:00,53.32,53.44,53.21,53.43,57989.0,41.2102,41.3029,41.1252,41.2952,57989.0
2017-07-12 14:30:00,53.42,53.53,53.42,53.52,36193.0,41.2875,41.3725,41.2875,41.3648,36193.0
2017-07-12 15:00:00,53.52,53.82,53.5,53.81,79761.0,41.3648,41.5966,41.3493,41.5889,79761.0
2017-07-12 15:30:00,53.81,53.83,53.61,53.68,133195.0,41.5889,41.6044,41.4343,41.4884,133195.0
2017-07-13 09:30:00,53.85,53.87,53.48,53.7,6196.0,41.6198,41.6353,41.3338,41.5039,6196.0
2017-07-13 10:00:00,53.68,53.88,53.6,53.6,13600.0,41.4884,41.643,41.4266,41.4266,13600.0
2017-07-13 10:30:00,53.52,53.66,53.41,53.58,21993.0,41.3648,41.473,41.2797,41.4111,21993.0
2017-07-13 11:00:00,53.56,53.6,53.38,53.59,39491.0,41.3957,41.4266,41.2566,41.4189,39491.0
2017-07-13 11:30:00,53.6,53.6,53.36,53.44,15925.0,41.4266,41.4266,41.2411,41.3029,15925.0
2017-07-13 12:00:00,53.43,53.65,53.43,53.64,12570.0,41.2952,41.4652,41.2952,41.4575,12570.0
2017-07-13 12:30:00,53.63,53.65,53.44,53.51,9014.0,41.4498,41.4652,41.3029,41.357,9014.0
2017-07-13 13:00:00,53.52,53.59,53.4,53.4,16203.0,41.3648,41.4189,41.272,41.272,16203.0
2017-07-13 13:30:00,53.41,53.44,53.3,53.33,16908.0,41.2797,41.3029,41.1947,41.2179,16908.0
2017-07-13 14:00:00,53.37,53.42,53.26,53.36,31657.0,41.2488,41.2875,41.1638,41.2411,31657.0
2017-07-13 14:30:00,53.35,53.46,53.33,53.45,18636.0,41.2334,41.3184,41.2179,41.3107,18636.0
2017-07-13 15:00:00,53.46,53.49,53.39,53.43,35792.0,41.3184,41.3416,41.2643,41.2952,35792.0
2017-07-13 15:30:00,53.42,53.58,53.41,53.53,100458.0,41.2875,41.4111,41.2797,41.3725,100458.0
2017-07-14 09:30:00,52.46,52.9,52.02,52.74,23710.0,40.5455,40.8856,40.2054,40.7619,23710.0
2017-07-14 10:00:00,52.8,52.8,52.43,52.66,20253.0,40.8083,40.8083,40.5223,40.7001,20253.0
2017-07-14 10:30:00,52.71,53.12,52.71,53.02,28029.0,40.7387,41.0556,40.7387,40.9783,28029.0
2017-07-14 11:00:00,53.0,53.14,52.93,53.1,46950.0,40.9629,41.0711,40.9088,41.0402,46950.0
2017-07-14 11:30:00,53.11,53.19,52.99,53.03,14254.0,41.0479,41.1097,40.9551,40.986,14254.0
2017-07-14 12:00:00,53.01,53.02,52.85,52.95,15071.0,40.9706,40.9783,40.8469,40.9242,15071.0
2017-07-14 12:30:00,52.95,53.09,52.95,53.05,11936.0,40.9242,41.0324,40.9242,41.0015,11936.0
2017-07-14 13:00:00,53.05,53.28,52.98,53.23,30717.0,41.0015,41.1793,40.9474,41.1406,30717.0
2017-07-14 13:30:00,53.24,53.28,53.11,53.15,24973.0,41.1484,41.1793,41.0479,41.0788,24973.0
2017-07-14 14:00:00,53.16,53.29,53.13,53.25,20282.0,41.0865,41.187,41.0633,41.1561,20282.0
2017-07-14 14:30:00,53.24,53.37,53.21,53.33,24028.0,41.1484,41.2488,41.1252,41.2179,24028.0
2017-07-14 15:00:00,53.32,53.52,53.31,53.49,37383.0,41.2102,41.3648,41.2025,41.3416,37383.0
2017-07-14 15:30:00,53.49,53.56,53.13,53.16,83441.0,41.3416,41.3957,41.0633,41.0865,83441.0
2017-07-17 09:30:00,53.07,53.07,52.54,53.0,23180.0,41.017,41.017,40.6073,40.9629,23180.0
2017-07-17 10:00:00,53.0,53.01,52.72,52.93,67620.0,40.9629,40.9706,40.7465,40.9088,67620.0
2017-07-17 10:30:00,52.93,53.3,52.93,53.27,26039.0,40.9088,41.1947,40.9088,41.1715,26039.0
2017-07-17 11:00:00,53.28,53.47,53.24,53.34,39658.0,41.1793,41.3261,41.1484,41.2256,39658.0
2017-07-17 11:30:00,53.33,53.35,53.19,53.3,60304.0,41.2179,41.2334,41.1097,41.1947,60304.0
2017-07-17 12:00:00,53.3,53.43,53.26,53.27,19952.0,41.1947,41.2952,41.1638,41.1715,19952.0
2017-07-17 12:30:00,53.29,53.44,53.27,53.43,20881.0,41.187,41.3029,41.1715,41.2952,20881.0
2017-07-17 13:00:00,53.42,53.46,53.36,53.42,12883.0,41.2875,41.3184,41.2411,41.2875,12883.0
2017-07-17 13:30:00,53.41,53.44,53.35,53.44,17190.0,41.2797,41.3029,41.2334,41.3029,17190.0
2017-07-17 14:00:00,53.41,53.54,53.37,53.54,13938.0,41.2797,41.3802,41.2488,41.3802,13938.0
2017-07-17 14:30:00,53.56,53.56,53.38,53.39,22010.0,41.3957,41.3957,41.2566,41.2643,22010.0
2017-07-17 15:00:00,53.41,53.5,53.35,53.37,49116.0,41.2797,41.3493,41.2334,41.2488,49116.0
2017-07-17 15:30:00,53.36,53.45,53.25,53.45,115224.0,41.2411,41.3107,41.1561,41.3107,115224.0
2017-07-18 09:30:00,52.98,53.19,52.72,52.9,68269.0,40.9474,41.1097,40.7465,40.8856,68269.0
2017-07-18 10:00:00,52.9,53.19,52.9,53.03,23850.0,40.8856,41.1097,40.8856,40.986,23850.0
2017-07-18 10:30:00,53.01,53.01,52.74,53.0,70061.0,40.9706,40.9706,40.7619,40.9629,70061.0
2017-07-18 11:00:00,52.99,53.0,52.74,52.82,29146.0,40.9551,40.9629,40.7619,40.8237,29146.0
2017-07-18 11:30:00,52.83,52.89,52.71,52.86,26685.0,40.8315,40.8778,40.7387,40.8547,26685.0
2017-07-18 12:00:00,52.85,53.09,52.85,53.03,16587.0,40.8469,41.0324,40.8469,40.986,16587.0
2017-07-18 12:30:00,53.01,53.05,52.95,52.99,20426.0,40.9706,41.0015,40.9242,40.9551,20426.0
2017-07-18 13:00:00,53.0,53.15,52.96,53.11,74214.0,40.9629,41.0788,40.9319,41.0479,74214.0
2017-07-18 13:30:00,53.12,53.23,53.08,53.13,24949.0,41.0556,41.1406,41.0247,41.0633,24949.0
2017-07-18 14:00:00,53.15,53.23,53.09,53.11,12633.0,41.0788,41.1406,41.0324,41.0479,12633.0
2017-07-18 14:30:00,53.12,53.25,53.11,53.16,23595.0,41.0556,41.1561,41.0479,41.0865,23595.0
2017-07-18 15:00:00,53.15,53.29,53.14,53.26,25938.0,41.0788,41.187,41.0711,41.1638,25938.0
2017-07-18 15:30:00,53.24,53.26,53.12,53.16,105334.0,41.1484,41.1638,41.0556,41.0865,105334.0
2017-07-19 09:30:00,53.44,53.52,53.21,53.32,27079.0,41.3029,41.3648,41.1252,41.2102,27079.0
2017-07-19 10:00:00,53.31,53.51,53.26,53.36,14726.0,41.2025,41.357,41.1638,41.2411,14726.0
2017-07-19 10:30:00,53.39,53.45,53.16,53.19,43519.0,41.2643,41.3107,41.0865,41.1097,43519.0
2017-07-19 11:00:00,53.19,53.3,53.16,53.2,53686.0,41.1097,41.1947,41.0865,41.1174,53686.0
2017-07-19 11:30:00,53.2,53.26,53.16,53.18,27901.0,41.1174,41.1638,41.0865,41.102,27901.0
2017-07-19 12:00:00,53.18,53.34,53.14,53.27,55496.0,41.102,41.2256,41.0711,41.1715,55496.0
2017-07-19 12:30:00,53.27,53.28,52.99,53.07,47158.0,41.1715,41.1793,40.9551,41.017,47158.0
2017-07-19 13:00:00,53.05,53.15,53.02,53.11,25607.0,41.0015,41.0788,40.9783,41.0479,25607.0
2017-07-19 13:30:00,53.1,53.23,53.07,53.2,36935.0,41.0402,41.1406,41.017,41.1174,36935.0
2017-07-19 14:00:00,53.2,53.3,53.18,53.25,22559.0,41.1174,41.1947,41.102,41.1561,22559.0
2017-07-19 14:30:00,53.26,53.32,53.26,53.29,28129.0,41.1638,41.2102,41.1638,41.187,28129.0
2017-07-19 15:00:00,53.3,53.48,53.27,53.4,50305.0,41.1947,41.3338,41.1715,41.272,50305.0
2017-07-19 15:30:00,53.4,53.47,53.39,53.47,191241.0,41.272,41.3261,41.2643,41.3261,191241.0
2017-07-20 09:30:00,53.57,53.59,53.22,53.51,21731.0,41.4034,41.4189,41.1329,41.357,21731.0
2017-07-20 10:00:00,53.47,53.93,53.46,53.68,143045.0,41.3261,41.6816,41.3184,41.4884,143045.0
2017-07-20 10:30:00,53.56,53.72,53.34,53.66,78638.0,41.3957,41.5193,41.2256,41.473,78638.0
2017-07-20 11:00:00,53.66,53.68,53.18,53.21,89899.0,41.473,41.4884,41.102,41.1252,89899.0
2017-07-20 11:30:00,53.21,53.3,53.11,53.29,44181.0,41.1252,41.1947,41.0479,41.187,44181.0
2017-07-20 12:00:00,53.28,53.42,53.26,53.37,43679.0,41.1793,41.2875,41.1638,41.2488,43679.0
2017-07-20 12:30:00,53.36,53.55,53.33,53.47,42123.0,41.2411,41.3879,41.2179,41.3261,42123.0
2017-07-20 13:00:00,53.46,53.52,53.25,53.36,26811.0,41.3184,41.3648,41.1561,41.2411,26811.0
2017-07-20 13:30:00,53.35,53.48,53.35,53.39,19326.0,41.2334,41.3338,41.2334,41.2643,19326.0
2017-07-20 14:00:00,53.38,53.43,53.34,53.41,104126.0,41.2566,41.2952,41.2256,41.2797,104126.0
2017-07-20 14:30:00,53.41,53.46,53.39,53.41,51769.0,41.2797,41.3184,41.2643,41.2797,51769.0
2017-07-20 15:00:00,53.41,53.7,53.41,53.66,91101.0,41.2797,41.5039,41.2797,41.473,91101.0
2017-07-20 15:30:00,53.66,53.67,53.29,53.36,290910.0,41.473,41.4807,41.187,41.2411,290910.0
2017-07-21 09:30:00,53.03,53.3,51.55,52.05,215011.0,40.986,41.1947,39.8422,40.2286,215011.0
2017-07-21 10:00:00,52.05,52.08,51.15,51.22,201665.0,40.2286,40.2518,39.533,39.5871,201665.0
2017-07-21 10:30:00,51.22,51.36,50.99,51.0,119746.0,39.5871,39.6953,39.4094,39.4171,119746.0
2017-07-21 11:00:00,50.96,51.5,50.74,51.37,80637.0,39.3862,39.8035,39.2161,39.7031,80637.0
2017-07-21 11:30:00,51.37,51.73,51.34,51.44,98518.0,39.7031,39.9813,39.6799,39.7572,98518.0
2017-07-21 12:00:00,51.46,51.56,51.42,51.48,49594.0,39.7726,39.8499,39.7417,39.7881,49594.0
2017-07-21 12:30:00,51.5,51.79,51.37,51.68,69549.0,39.8035,40.0277,39.7031,39.9427,69549.0
2017-07-21 13:00:00,51.68,51.77,51.58,51.6,91300.0,39.9427,40.0122,39.8654,39.8808,91300.0
2017-07-21 13:30:00,51.59,51.63,51.23,51.29,126696.0,39.8731,39.904,39.5949,39.6412,126696.0
2017-07-21 14:00:00,51.31,51.34,50.95,51.04,54361.0,39.6567,39.6799,39.3784,39.448,54361.0
2017-07-21 14:30:00,51.05,51.05,50.66,50.68,77339.0,39.4557,39.4557,39.1543,39.1698,77339.0
2017-07-21 15:00:00,50.69,50.83,50.47,50.47,94483.0,39.1775,39.2857,39.0075,39.0075,94483.0
2017-07-21 15:30:00,50.49,50.92,50.48,50.87,380968.0,39.0229,39.3553,39.0152,39.3166,380968.0
2017-07-24 09:30:00,50.99,52.09,50.99,51.97,57605.0,39.4094,40.2595,39.4094,40.1668,57605.0
2017-07-24 10:00:00,51.97,52.19,51.83,52.02,141109.0,40.1668,40.3368,40.0586,40.2054,141109.0
2017-07-24 10:30:00,52.0,52.05,51.82,51.82,96099.0,40.19,40.2286,40.0509,40.0509,96099.0
2017-07-24 11:00:00,51.8,51.91,51.56,51.69,99252.0,40.0354,40.1204,39.8499,39.9504,99252.0
2017-07-24 11:30:00,51.72,51.73,51.37,51.54,144112.0,39.9736,39.9813,39.7031,39.8345,144112.0
2017-07-24 12:00:00,51.56,51.65,51.46,51.59,40626.0,39.8499,39.9195,39.7726,39.8731,40626.0
2017-07-24 12:30:00,51.62,51.63,51.33,51.54,48890.0,39.8963,39.904,39.6721,39.8345,48890.0
2017-07-24 13:00:00,51.56,51.69,51.53,51.61,25769.0,39.8499,39.9504,39.8267,39.8886,25769.0
2017-07-24 13:30:00,51.6,51.68,51.53,51.68,113742.0,39.8808,39.9427,39.8267,39.9427,113742.0
2017-07-24 14:00:00,51.65,51.85,51.54,51.55,120696.0,39.9195,40.074,39.8345,39.8422,120696.0
2017-07-24 14:30:00,51.58,51.78,51.57,51.69,153812.0,39.8654,40.0199,39.8576,39.9504,153812.0
2017-07-24 15:00:00,51.7,51.84,51.53,51.56,50688.0,39.9581,40.0663,39.8267,39.8499,50688.0
2017-07-24 15:30:00,51.58,51.65,51.39,51.43,207579.0,39.8654,39.9195,39.7185,39.7494,207579.0
2017-07-25 09:30:00,52.46,52.79,52.28,52.3,112508.0,40.5455,40.8006,40.4064,40.4218,112508.0
2017-07-25 10:00:00,52.29,52.41,52.16,52.37,40671.0,40.4141,40.5069,40.3136,40.4759,40671.0
2017-07-25 10:30:00,52.38,52.81,52.29,52.77,40529.0,40.4837,40.816,40.4141,40.7851,40529.0
2017-07-25 11:00:00,52.77,52.79,52.51,52.76,34735.0,40.7851,40.8006,40.5841,40.7774,34735.0
2017-07-25 11:30:00,52.78,52.8,52.62,52.79,36739.0,40.7928,40.8083,40.6692,40.8006,36739.0
2017-07-25 12:00:00,52.78,52.84,52.7,52.73,35765.0,40.7928,40.8392,40.731,40.7542,35765.0
2017-07-25 12:30:00,52.74,52.82,52.67,52.69,19049.0,40.7619,40.8237,40.7078,40.7233,19049.0
2017-07-25 13:00:00,52.67,52.69,52.54,52.62,22899.0,40.7078,40.7233,40.6073,40.6692,22899.0
2017-07-25 13:30:00,52.61,52.7,52.55,52.61,23172.0,40.6614,40.731,40.6151,40.6614,23172.0
2017-07-25 14:00:00,52.62,52.81,52.62,52.77,24253.0,40.6692,40.816,40.6692,40.7851,24253.0
2017-07-25 14:30:00,52.77,52.78,52.64,52.68,41295.0,40.7851,40.7928,40.6846,40.7155,41295.0
2017-07-25 15:00:00,52.68,52.95,52.59,52.91,135086.0,40.7155,40.9242,40.646,40.8933,135086.0
2017-07-25 15:30:00,52.91,53.05,52.79,53.0,253169.0,40.8933,41.0015,40.8006,40.9629,253169.0
2017-07-26 09:30:00,53.09,53.21,52.55,52.59,23095.0,41.0324,41.1252,40.6151,40.646,23095.0
2017-07-26 10:00:00,52.6,52.63,52.47,52.56,19168.0,40.6537,40.6769,40.5532,40.6228,19168.0
2017-07-26 10:30:00,52.59,52.64,52.21,52.33,53920.0,40.646,40.6846,40.3523,40.445,53920.0
2017-07-26 11:00:00,52.35,52.35,52.1,52.25,45095.0,40.4605,40.4605,40.2673,40.3832,45095.0
2017-07-26 11:30:00,52.24,52.41,52.08,52.32,113359.0,40.3755,40.5069,40.2518,40.4373,113359.0
2017-07-26 12:00:00,52.33,52.42,52.29,52.41,67795.0,40.445,40.5146,40.4141,40.5069,67795.0
2017-07-26 12:30:00,52.41,52.41,52.28,52.33,30202.0,40.5069,40.5069,40.4064,40.445,30202.0
2017-07-26 13:00:00,52.34,52.34,52.27,52.29,47670.0,40.4528,40.4528,40.3987,40.4141,47670.0
2017-07-26 13:30:00,52.28,52.3,52.16,52.18,26605.0,40.4064,40.4218,40.3136,40.3291,26605.0
2017-07-26 14:00:00,52.19,52.37,52.19,52.33,61213.0,40.3368,40.4759,40.3368,40.445,61213.0
2017-07-26 14:30:00,52.34,52.34,51.73,51.74,36812.0,40.4528,40.4528,39.9813,39.989,36812.0
2017-07-26 15:00:00,51.73,51.77,51.39,51.56,53152.0,39.9813,40.0122,39.7185,39.8499,53152.0
2017-07-26 15:30:00,51.56,51.68,51.32,51.49,158725.0,39.8499,39.9427,39.6644,39.7958,158725.0
2017-07-27 09:30:00,51.62,51.83,51.29,51.73,22725.0,39.8963,40.0586,39.6412,39.9813,22725.0
2017-07-27 10:00:00,51.8,52.33,51.64,52.31,57069.0,40.0354,40.445,39.9117,40.4296,57069.0
2017-07-27 10:30:00,52.35,52.41,52.23,52.27,63467.0,40.4605,40.5069,40.3677,40.3987,63467.0
2017-07-27 11:00:00,52.28,52.32,51.93,52.02,22785.0,40.4064,40.4373,40.1359,40.2054,22785.0
2017-07-27 11:30:00,52.05,52.14,51.99,52.09,13516.0,40.2286,40.2982,40.1822,40.2595,13516.0
2017-07-27 12:00:00,52.09,52.27,52.01,52.14,66106.0,40.2595,40.3987,40.1977,40.2982,66106.0
2017-07-27 12:30:00,52.14,52.18,51.99,52.04,21007.0,40.2982,40.3291,40.1822,40.2209,21007.0
2017-07-27 13:00:00,52.03,52.19,51.75,51.85,22437.0,40.2132,40.3368,39.9968,40.074,22437.0
2017-07-27 13:30:00,51.88,52.16,51.77,52.06,56659.0,40.0972,40.3136,40.0122,40.2364,56659.0
2017-07-27 14:00:00,52.07,52.34,52.07,52.16,77421.0,40.2441,40.4528,40.2441,40.3136,77421.0
2017-07-27 14:30:00,52.18,52.28,51.97,52.13,97941.0,40.3291,40.4064,40.1668,40.2905,97941.0
2017-07-27 15:00:00,52.13,52.26,51.99,52.24,53904.0,40.2905,40.3909,40.1822,40.3755,53904.0
2017-07-27 15:30:00,52.24,52.34,52.14,52.26,184419.0,40.3755,40.4528,40.2982,40.3909,184419.0
2017-07-28 09:30:00,52.23,52.35,51.75,51.76,39313.0,40.3677,40.4605,39.9968,40.0045,39313.0
2017-07-28 10:00:00,51.83,51.94,51.43,51.53,32262.0,40.0586,40.1436,39.7494,39.8267,32262.0
2017-07-28 10:30:00,51.57,51.95,51.52,51.83,101922.0,39.8576,40.1513,39.819,40.0586,101922.0
2017-07-28 11:00:00,51.85,51.99,51.64,51.69,175169.0,40.074,40.1822,39.9117,39.9504,175169.0
2017-07-28 11:30:00,51.69,51.71,51.4,51.55,51921.0,39.9504,39.9658,39.7262,39.8422,51921.0
2017-07-28 12:00:00,51.55,52.03,51.53,51.86,85304.0,39.8422,40.2132,39.8267,40.0818,85304.0
2017-07-28 12:30:00,51.84,52.07,51.82,51.98,67518.0,40.0663,40.2441,40.0509,40.1745,67518.0
2017-07-28 13:00:00,51.98,52.03,51.8,51.82,63380.0,40.1745,40.2132,40.0354,40.0509,63380.0
2017-07-28 13:30:00,51.82,52.01,51.76,51.99,45441.0,40.0509,40.1977,40.0045,40.1822,45441.0
2017-07-28 14:00:00,52.01,52.08,51.97,52.03,17833.0,40.1977,40.2518,40.1668,40.2132,17833.0
2017-07-28 14:30:00,52.05,52.13,51.97,51.98,58715.0,40.2286,40.2905,40.1668,40.1745,58715.0
2017-07-28 15:00:00,51.99,52.02,51.94,51.98,72449.0,40.1822,40.2054,40.1436,40.1745,72449.0
2017-07-28 15:30:00,51.98,52.26,51.98,52.13,169650.0,40.1745,40.3909,40.1745,40.2905,169650.0
2017-07-31 09:30:00,52.28,52.42,52.05,52.11,9867.0,40.4064,40.5146,40.2286,40.275,9867.0
2017-07-31 10:00:00,52.09,52.17,51.9,52.03,48143.0,40.2595,40.3214,40.1127,40.2132,48143.0
2017-07-31 10:30:00,52.04,52.08,51.68,51.68,50949.0,40.2209,40.2518,39.9427,39.9427,50949.0
2017-07-31 11:00:00,51.7,51.98,51.54,51.96,40759.0,39.9581,40.1745,39.8345,40.1591,40759.0
2017-07-31 11:30:00,51.95,52.04,51.88,51.97,28212.0,40.1513,40.2209,40.0972,40.1668,28212.0
2017-07-31 12:00:00,51.96,52.12,51.95,52.05,18972.0,40.1591,40.2827,40.1513,40.2286,18972.0
2017-07-31 12:30:00,52.05,52.24,52.05,52.17,26594.0,40.2286,40.3755,40.2286,40.3214,26594.0
2017-07-31 13:00:00,52.2,52.43,52.2,52.4,16552.0,40.3446,40.5223,40.3446,40.4991,16552.0
2017-07-31 13:30:00,52.36,52.57,52.35,52.48,37946.0,40.4682,40.6305,40.4605,40.561,37946.0
2017-07-31 14:00:00,52.47,52.49,52.16,52.22,40207.0,40.5532,40.5687,40.3136,40.36,40207.0
2017-07-31 14:30:00,52.19,52.23,51.94,51.94,46364.0,40.3368,40.3677,40.1436,40.1436,46364.0
2017-07-31 15:00:00,51.94,52.03,51.79,51.96,55201.0,40.1436,40.2132,40.0277,40.1591,55201.0
2017-07-31 15:30:00,51.97,52.17,51.86,51.9,214249.0,40.1668,40.3214,40.0818,40.1127,214249.0
2017-08-01 09:30:00,52.34,52.45,51.58,51.71,63407.0,40.4528,40.5378,39.8654,39.9658,63407.0
2017-08-01 10:00:00,51.64,51.81,51.13,51.23,41836.0,39.9117,40.0431,39.5176,39.5949,41836.0
2017-08-01 10:30:00,51.25,51.39,51.2,51.32,46972.0,39.6103,39.7185,39.5717,39.6644,46972.0
2017-08-01 11:00:00,51.35,51.43,51.15,51.22,27355.0,39.6876,39.7494,39.533,39.5871,27355.0
2017-08-01 11:30:00,51.21,51.45,51.21,51.26,25086.0,39.5794,39.7649,39.5794,39.618,25086.0
2017-08-01 12:00:00,51.23,51.28,51.18,51.2,23431.0,39.5949,39.6335,39.5562,39.5717,23431.0
2017-08-01 12:30:00,51.23,51.62,51.2,51.62,61555.0,39.5949,39.8963,39.5717,39.8963,61555.0
2017-08-01 13:00:00,51.63,51.76,51.52,51.54,15650.0,39.904,40.0045,39.819,39.8345,15650.0
2017-08-01 13:30:00,51.53,51.57,51.47,51.56,17918.0,39.8267,39.8576,39.7803,39.8499,17918.0
2017-08-01 14:00:00,51.56,51.69,51.55,51.64,21883.0,39.8499,39.9504,39.8422,39.9117,21883.0
2017-08-01 14:30:00,51.63,51.65,51.55,51.6,24778.0,39.904,39.9195,39.8422,39.8808,24778.0
2017-08-01 15:00:00,51.6,51.6,51.49,51.52,33827.0,39.8808,39.8808,39.7958,39.819,33827.0
2017-08-01 15:30:00,51.52,51.66,51.5,51.64,109736.0,39.819,39.9272,39.8035,39.9117,109736.0
2017-08-02 09:30:00,51.38,51.68,51.25,51.43,69835.0,39.7108,39.9427,39.6103,39.7494,69835.0
2017-08-02 10:00:00,51.4,51.51,51.11,51.15,27886.0,39.7262,39.8113,39.5021,39.533,27886.0
2017-08-02 10:30:00,51.11,51.16,50.88,51.13,23584.0,39.5021,39.5408,39.3243,39.5176,23584.0
2017-08-02 11:00:00,51.14,51.55,51.13,51.49,30857.0,39.5253,39.8422,39.5176,39.7958,30857.0
2017-08-02 11:30:00,51.5,51.5,51.14,51.14,18185.0,39.8035,39.8035,39.5253,39.5253,18185.0
2017-08-02 12:00:00,51.13,51.19,50.93,50.97,23751.0,39.5176,39.5639,39.363,39.3939,23751.0
2017-08-02 12:30:00,50.97,51.23,50.94,51.18,12491.0,39.3939,39.5949,39.3707,39.5562,12491.0
2017-08-02 13:00:00,51.19,51.26,51.1,51.19,10446.0,39.5639,39.618,39.4944,39.5639,10446.0
2017-08-02 13:30:00,51.15,51.23,51.11,51.22,10989.0,39.533,39.5949,39.5021,39.5871,10989.0
2017-08-02 14:00:00,51.23,51.31,51.2,51.2,14612.0,39.5949,39.6567,39.5717,39.5717,14612.0
2017-08-02 14:30:00,51.21,51.29,51.2,51.24,25021.0,39.5794,39.6412,39.5717,39.6026,25021.0
2017-08-02 15:00:00,51.25,51.52,51.24,51.52,43592.0,39.6103,39.819,39.6026,39.819,43592.0
2017-08-02 15:30:00,51.52,51.68,51.49,51.62,153115.0,39.819,39.9427,39.7958,39.8963,153115.0
2017-08-03 09:30:00,51.33,51.34,50.91,50.91,24339.0,39.8763,39.884,39.55,39.55,24339.0
2017-08-03 10:00:00,50.91,50.92,50.63,50.86,39705.0,39.55,39.5578,39.3325,39.5112,39705.0
2017-08-03 10:30:00,50.86,50.93,50.63,50.64,19727.0,39.5112,39.5655,39.3325,39.3402,19727.0
2017-08-03 11:00:00,50.62,50.73,50.48,50.69,26731.0,39.3247,39.4102,39.2159,39.3791,26731.0
2017-08-03 11:30:00,50.65,50.68,50.47,50.52,13211.0,39.348,39.3713,39.2082,39.247,13211.0
2017-08-03 12:00:00,50.52,50.59,50.45,50.52,22664.0,39.247,39.3014,39.1926,39.247,22664.0
2017-08-03 12:30:00,50.55,50.71,50.55,50.68,19652.0,39.2703,39.3946,39.2703,39.3713,19652.0
2017-08-03 13:00:00,50.67,50.76,50.63,50.65,13450.0,39.3635,39.4335,39.3325,39.348,13450.0
2017-08-03 13:30:00,50.66,50.74,50.61,50.7,10700.0,39.3558,39.4179,39.3169,39.3869,10700.0
2017-08-03 14:00:00,50.71,50.71,50.53,50.55,15971.0,39.3946,39.3946,39.2548,39.2703,15971.0
2017-08-03 14:30:00,50.55,50.57,50.48,50.49,11653.0,39.2703,39.2859,39.2159,39.2237,11653.0
2017-08-03 15:00:00,50.48,50.66,50.48,50.59,26540.0,39.2159,39.3558,39.2159,39.3014,26540.0
2017-08-03 15:30:00,50.59,50.6,50.4,50.53,77701.0,39.3014,39.3092,39.1538,39.2548,77701.0
2017-08-04 09:30:00,50.85,51.13,50.78,51.03,18214.0,39.5034,39.7209,39.449,39.6432,18214.0
2017-08-04 10:00:00,51.03,51.41,51.0,51.29,18732.0,39.6432,39.9384,39.6199,39.8452,18732.0
2017-08-04 10:30:00,51.36,51.5,51.3,51.44,29318.0,39.8996,40.0083,39.853,39.9617,29318.0
2017-08-04 11:00:00,51.42,51.42,51.26,51.33,12742.0,39.9462,39.9462,39.8219,39.8763,12742.0
2017-08-04 11:30:00,51.32,51.4,51.31,51.31,9898.0,39.8685,39.9307,39.8607,39.8607,9898.0
2017-08-04 12:00:00,51.31,51.4,51.29,51.35,3700.0,39.8607,39.9307,39.8452,39.8918,3700.0
2017-08-04 12:30:00,51.32,51.4,51.32,51.38,5823.0,39.8685,39.9307,39.8685,39.9151,5823.0
2017-08-04 13:00:00,51.37,51.38,51.27,51.3,5820.0,39.9074,39.9151,39.8297,39.853,5820.0
2017-08-04 13:30:00,51.27,51.36,51.27,51.34,5726.0,39.8297,39.8996,39.8297,39.884,5726.0
2017-08-04 14:00:00,51.35,51.41,51.14,51.15,10198.0,39.8918,39.9384,39.7287,39.7364,10198.0
2017-08-04 14:30:00,51.12,51.13,51.03,51.13,9158.0,39.7131,39.7209,39.6432,39.7209,9158.0
2017-08-04 15:00:00,51.1,51.12,51.04,51.09,13922.0,39.6976,39.7131,39.651,39.6898,13922.0
2017-08-04 15:30:00,51.08,51.11,50.98,51.01,47878.0,39.6821,39.7054,39.6044,39.6277,47878.0
2017-08-07 09:30:00,51.04,51.11,50.87,50.87,10633.0,39.651,39.7054,39.5189,39.5189,10633.0
2017-08-07 10:00:00,50.85,51.08,50.82,50.92,15337.0,39.5034,39.6821,39.4801,39.5578,15337.0
2017-08-07 10:30:00,50.84,50.96,50.7,50.86,8200.0,39.4956,39.5888,39.3869,39.5112,8200.0
2017-08-07 11:00:00,50.83,50.85,50.71,50.75,12900.0,39.4878,39.5034,39.3946,39.4257,12900.0
2017-08-07 11:30:00,50.77,51.04,50.73,50.98,11520.0,39.4412,39.651,39.4102,39.6044,11520.0
2017-08-07 12:00:00,50.96,50.99,50.87,50.97,6996.0,39.5888,39.6121,39.5189,39.5966,6996.0
2017-08-07 12:30:00,50.97,51.05,50.96,51.05,4237.0,39.5966,39.6588,39.5888,39.6588,4237.0
2017-08-07 13:00:00,51.03,51.1,50.99,51.03,6400.0,39.6432,39.6976,39.6121,39.6432,6400.0
2017-08-07 13:30:00,51.04,51.05,50.87,50.91,10372.0,39.651,39.6588,39.5189,39.55,10372.0
2017-08-07 14:00:00,50.92,50.97,50.88,50.91,17967.0,39.5578,39.5966,39.5267,39.55,17967.0
2017-08-07 14:30:00,50.92,50.94,50.85,50.85,13363.0,39.5578,39.5733,39.5034,39.5034,13363.0
2017-08-07 15:00:00,50.83,50.86,50.77,50.79,12148.0,39.4878,39.5112,39.4412,39.4568,12148.0
2017-08-07 15:30:00,50.79,50.83,50.65,50.65,59546.0,39.4568,39.4878,39.348,39.348,59546.0
2017-08-08 09:30:00,50.65,50.65,50.4,50.5,12672.0,39.348,39.348,39.1538,39.2315,12672.0
2017-08-08 10:00:00,50.46,50.83,50.46,50.82,10032.0,39.2004,39.4878,39.2004,39.4801,10032.0
2017-08-08 10:30:00,50.91,51.27,50.78,51.27,11598.0,39.55,39.8297,39.449,39.8297,11598.0
2017-08-08 11:00:00,51.27,51.41,51.17,51.28,24089.0,39.8297,39.9384,39.752,39.8374,24089.0
2017-08-08 11:30:00,51.34,51.61,51.34,51.54,38737.0,39.884,40.0938,39.884,40.0394,38737.0
2017-08-08 12:00:00,51.56,51.61,51.32,51.36,18886.0,40.055,40.0938,39.8685,39.8996,18886.0
2017-08-08 12:30:00,51.36,51.45,50.95,51.0,13001.0,39.8996,39.9695,39.5811,39.6199,13001.0
2017-08-08 13:00:00,50.99,51.22,50.95,51.03,11282.0,39.6121,39.7908,39.5811,39.6432,11282.0
2017-08-08 13:30:00,51.03,51.25,50.95,51.22,17894.0,39.6432,39.8141,39.5811,39.7908,17894.0
2017-08-08 14:00:00,51.23,51.28,51.19,51.23,14734.0,39.7986,39.8374,39.7675,39.7986,14734.0
2017-08-08 14:30:00,51.25,51.29,51.18,51.21,26543.0,39.8141,39.8452,39.7597,39.7831,26543.0
2017-08-08 15:00:00,51.23,51.29,51.04,51.05,54801.0,39.7986,39.8452,39.651,39.6588,54801.0
2017-08-08 15:30:00,51.01,51.04,50.89,50.95,58568.0,39.6277,39.651,39.5345,39.5811,58568.0
2017-08-09 09:30:00,50.41,50.65,50.24,50.47,16567.0,39.1616,39.348,39.0295,39.2082,16567.0
2017-08-09 10:00:00,50.46,50.47,50.28,50.37,6141.0,39.2004,39.2082,39.0606,39.1305,6141.0
2017-08-09 10:30:00,50.47,50.52,50.11,50.22,13297.0,39.2082,39.247,38.9285,39.014,13297.0
2017-08-09 11:00:00,50.18,50.27,49.91,50.0,18632.0,38.9829,39.0528,38.7731,38.8431,18632.0
2017-08-09 11:30:00,50.0,50.19,49.97,50.17,9224.0,38.8431,38.9907,38.8197,38.9751,9224.0
2017-08-09 12:00:00,50.2,50.24,50.11,50.19,14030.0,38.9984,39.0295,38.9285,38.9907,14030.0
2017-08-09 12:30:00,50.19,50.21,50.08,50.15,10127.0,38.9907,39.0062,38.9052,38.9596,10127.0
2017-08-09 13:00:00,50.15,50.23,50.11,50.12,18267.0,38.9596,39.0217,38.9285,38.9363,18267.0
2017-08-09 13:30:00,50.11,50.21,50.06,50.16,20856.0,38.9285,39.0062,38.8897,38.9673,20856.0
2017-08-09 14:00:00,50.15,50.22,50.08,50.16,18543.0,38.9596,39.014,38.9052,38.9673,18543.0
2017-08-09 14:30:00,50.18,50.18,50.06,50.12,17102.0,38.9829,38.9829,38.8897,38.9363,17102.0
2017-08-09 15:00:00,50.09,50.09,49.95,50.04,22696.0,38.913,38.913,38.8042,38.8741,22696.0
2017-08-09 15:30:00,50.03,50.13,50.0,50.11,56261.0,38.8664,38.944,38.8431,38.9285,56261.0
2017-08-10 09:30:00,49.72,49.72,49.48,49.62,26860.0,38.6255,38.6255,38.4391,38.5478,26860.0
2017-08-10 10:00:00,49.58,49.58,49.16,49.3,18761.0,38.5168,38.5168,38.1905,38.2992,18761.0
2017-08-10 10:30:00,49.27,49.3,49.08,49.2,45032.0,38.2759,38.2992,38.1283,38.2216,45032.0
2017-08-10 11:00:00,49.2,49.2,48.85,48.94,27215.0,38.2216,38.2216,37.9497,38.0196,27215.0
2017-08-10 11:30:00,48.92,49.2,48.92,49.2,11405.0,38.004,38.2216,38.004,38.2216,11405.0
2017-08-10 12:00:00,49.14,49.16,48.97,49.0,18709.0,38.175,38.1905,38.0429,38.0662,18709.0
2017-08-10 12:30:00,49.03,49.15,48.97,49.15,20406.0,38.0895,38.1827,38.0429,38.1827,20406.0
2017-08-10 13:00:00,49.2,49.31,49.12,49.31,9366.0,38.2216,38.307,38.1594,38.307,9366.0
2017-08-10 13:30:00,49.3,49.31,49.06,49.13,25983.0,38.2992,38.307,38.1128,38.1672,25983.0
2017-08-10 14:00:00,49.2,49.24,49.06,49.1,10941.0,38.2216,38.2526,38.1128,38.1439,10941.0
2017-08-10 14:30:00,49.14,49.22,49.01,49.06,14480.0,38.175,38.2371,38.074,38.1128,14480.0
2017-08-10 15:00:00,49.05,49.07,48.75,48.77,37893.0,38.105,38.1206,37.872,37.8875,37893.0
2017-08-10 15:30:00,48.79,48.8,48.45,48.5,132952.0,37.9031,37.9108,37.6389,37.6778,132952.0
2017-08-11 09:30:00,48.3,48.79,48.12,48.16,50650.0,37.5224,37.9031,37.3826,37.4136,50650.0
2017-08-11 10:00:00,48.21,48.37,48.08,48.1,25704.0,37.4525,37.5768,37.3515,37.367,25704.0
2017-08-11 10:30:00,48.12,48.29,48.1,48.1,11390.0,37.3826,37.5146,37.367,37.367,11390.0
2017-08-11 11:00:00,48.11,48.21,47.85,47.92,19175.0,37.3748,37.4525,37.1728,37.2272,19175.0
2017-08-11 11:30:00,47.9,48.1,47.89,47.92,20177.0,37.2116,37.367,37.2039,37.2272,20177.0
2017-08-11 12:00:00,47.93,48.07,47.78,47.98,29301.0,37.2349,37.3437,37.1184,37.2738,29301.0
2017-08-11 12:30:00,47.97,48.05,47.92,47.95,12693.0,37.266,37.3282,37.2272,37.2505,12693.0
2017-08-11 13:00:00,47.91,48.13,47.88,47.98,20870.0,37.2194,37.3903,37.1961,37.2738,20870.0
2017-08-11 13:30:00,47.97,48.0,47.86,47.91,15230.0,37.266,37.2893,37.1806,37.2194,15230.0
2017-08-11 14:00:00,47.91,47.98,47.79,47.79,22303.0,37.2194,37.2738,37.1262,37.1262,22303.0
2017-08-11 14:30:00,47.83,47.84,47.71,47.75,19285.0,37.1573,37.165,37.064,37.0951,19285.0
2017-08-11 15:00:00,47.75,47.9,47.7,47.88,37130.0,37.0951,37.2116,37.0563,37.1961,37130.0
2017-08-11 15:30:00,47.89,48.09,47.86,47.94,81764.0,37.2039,37.3592,37.1806,37.2427,81764.0
2017-08-14 09:30:00,48.67,49.49,48.41,49.4,62958.0,37.8098,38.4469,37.6078,38.3769,62958.0
2017-08-14 10:00:00,49.31,49.38,48.85,48.85,34275.0,38.307,38.3614,37.9497,37.9497,34275.0
2017-08-14 10:30:00,48.87,48.93,48.77,48.86,39187.0,37.9652,38.0118,37.8875,37.9574,39187.0
2017-08-14 11:00:00,48.87,49.04,48.81,49.04,56664.0,37.9652,38.0973,37.9186,38.0973,56664.0
2017-08-14 11:30:00,49.02,49.23,49.01,49.21,8519.0,38.0817,38.2449,38.074,38.2293,8519.0
2017-08-14 12:00:00,49.22,49.33,49.07,49.08,10637.0,38.2371,38.3226,38.1206,38.1283,10637.0
2017-08-14 12:30:00,49.06,49.06,48.79,48.86,16612.0,38.1128,38.1128,37.9031,37.9574,16612.0
2017-08-14 13:00:00,48.82,48.93,48.78,48.79,17459.0,37.9264,38.0118,37.8953,37.9031,17459.0
2017-08-14 13:30:00,48.77,49.01,48.76,49.01,19941.0,37.8875,38.074,37.8797,38.074,19941.0
2017-08-14 14:00:00,49.01,49.07,48.97,49.06,15935.0,38.074,38.1206,38.0429,38.1128,15935.0
2017-08-14 14:30:00,49.04,49.04,48.84,48.84,20939.0,38.0973,38.0973,37.9419,37.9419,20939.0
2017-08-14 15:00:00,48.87,49.05,48.87,48.96,40991.0,37.9652,38.105,37.9652,38.0351,40991.0
2017-08-14 15:30:00,48.96,49.0,48.88,48.95,82337.0,38.0351,38.0662,37.973,38.0273,82337.0
2017-08-15 09:30:00,49.58,49.58,48.92,48.99,30674.0,38.5168,38.5168,38.004,38.0584,30674.0
2017-08-15 10:00:00,48.99,48.99,48.68,48.9,26890.0,38.0584,38.0584,37.8176,37.9885,26890.0
2017-08-15 10:30:00,48.85,48.99,48.78,48.89,22845.0,37.9497,38.0584,37.8953,37.9807,22845.0
2017-08-15 11:00:00,48.9,48.97,48.68,48.7,14599.0,37.9885,38.0429,37.8176,37.8331,14599.0
2017-08-15 11:30:00,48.72,48.84,48.66,48.7,16629.0,37.8487,37.9419,37.8021,37.8331,16629.0
2017-08-15 12:00:00,48.7,48.71,48.6,48.63,29040.0,37.8331,37.8409,37.7554,37.7788,29040.0
2017-08-15 12:30:00,48.63,48.63,48.53,48.53,10216.0,37.7788,37.7788,37.7011,37.7011,10216.0
2017-08-15 13:00:00,48.52,48.56,48.42,48.52,14616.0,37.6933,37.7244,37.6156,37.6933,14616.0
2017-08-15 13:30:00,48.54,48.64,48.54,48.56,10127.0,37.7088,37.7865,37.7088,37.7244,10127.0
2017-08-15 14:00:00,48.55,48.64,48.54,48.56,9250.0,37.7166,37.7865,37.7088,37.7244,9250.0
2017-08-15 14:30:00,48.56,48.73,48.54,48.67,78139.0,37.7244,37.8564,37.7088,37.8098,78139.0
2017-08-15 15:00:00,48.67,48.8,48.58,48.75,15940.0,37.8098,37.9108,37.7399,37.872,15940.0
2017-08-15 15:30:00,48.75,48.76,48.42,48.48,94830.0,37.872,37.8797,37.6156,37.6622,94830.0
2017-08-16 09:30:00,48.64,48.79,48.39,48.48,106249.0,37.7865,37.9031,37.5923,37.6622,106249.0
2017-08-16 10:00:00,48.54,48.67,48.47,48.6,96016.0,37.7088,37.8098,37.6545,37.7554,96016.0
2017-08-16 10:30:00,48.58,48.73,48.52,48.52,25336.0,37.7399,37.8564,37.6933,37.6933,25336.0
2017-08-16 11:00:00,48.53,48.57,48.37,48.37,8803.0,37.7011,37.7321,37.5768,37.5768,8803.0
2017-08-16 11:30:00,48.43,48.58,48.38,48.53,15404.0,37.6234,37.7399,37.5845,37.7011,15404.0
2017-08-16 12:00:00,48.53,48.63,48.49,48.49,62098.0,37.7011,37.7788,37.67,37.67,62098.0
2017-08-16 12:30:00,48.52,48.55,48.38,48.42,59863.0,37.6933,37.7166,37.5845,37.6156,59863.0
2017-08-16 13:00:00,48.45,48.54,48.37,48.48,32804.0,37.6389,37.7088,37.5768,37.6622,32804.0
2017-08-16 13:30:00,48.46,48.54,48.41,48.5,18456.0,37.6467,37.7088,37.6078,37.6778,18456.0
2017-08-16 14:00:00,48.49,48.52,48.19,48.24,31807.0,37.67,37.6933,37.4369,37.4758,31807.0
2017-08-16 14:30:00,48.24,48.27,48.09,48.24,28219.0,37.4758,37.4991,37.3592,37.4758,28219.0
2017-08-16 15:00:00,48.23,48.27,48.05,48.11,21841.0,37.468,37.4991,37.3282,37.3748,21841.0
2017-08-16 15:30:00,48.12,48.25,48.07,48.23,114525.0,37.3826,37.4835,37.3437,37.468,114525.0
2017-08-17 09:30:00,47.95,48.25,47.95,48.08,12665.0,37.2505,37.4835,37.2505,37.3515,12665.0
2017-08-17 10:00:00,48.08,48.15,47.8,47.93,44266.0,37.3515,37.4059,37.134,37.2349,44266.0
2017-08-17 10:30:00,47.93,48.12,47.89,47.98,25546.0,37.2349,37.3826,37.2039,37.2738,25546.0
2017-08-17 11:00:00,47.97,48.05,47.9,47.94,17782.0,37.266,37.3282,37.2116,37.2427,17782.0
2017-08-17 11:30:00,47.89,48.01,47.74,47.86,40188.0,37.2039,37.2971,37.0873,37.1806,40188.0
2017-08-17 12:00:00,47.9,47.91,47.57,47.59,47124.0,37.2116,37.2194,36.9553,36.9708,47124.0
2017-08-17 12:30:00,47.54,47.57,47.2,47.35,19950.0,36.932,36.9553,36.6678,36.7844,19950.0
2017-08-17 13:00:00,47.3,47.35,47.21,47.34,8166.0,36.7455,36.7844,36.6756,36.7766,8166.0
2017-08-17 13:30:00,47.34,47.45,47.3,47.33,6900.0,36.7766,36.8621,36.7455,36.7688,6900.0
2017-08-17 14:00:00,47.35,47.36,47.07,47.16,11934.0,36.7844,36.7921,36.5668,36.6368,11934.0
2017-08-17 14:30:00,47.15,47.21,46.94,47.16,20962.0,36.629,36.6756,36.4659,36.6368,20962.0
2017-08-17 15:00:00,47.16,47.16,46.83,46.89,33676.0,36.6368,36.6368,36.3804,36.427,33676.0
2017-08-17 15:30:00,46.87,46.91,46.48,46.54,152953.0,36.4115,36.4426,36.1085,36.1551,152953.0
2017-08-18 09:30:00,46.13,46.25,45.82,46.25,125901.0,35.8366,35.9298,35.5958,35.9298,125901.0
2017-08-18 10:00:00,46.24,46.78,46.2,46.58,194411.0,35.9221,36.3416,35.891,36.1862,194411.0
2017-08-18 10:30:00,46.57,46.6,46.44,46.49,33930.0,36.1784,36.2017,36.0774,36.1163,33930.0
2017-08-18 11:00:00,46.5,46.61,46.43,46.6,37865.0,36.124,36.2095,36.0697,36.2017,37865.0
2017-08-18 11:30:00,46.56,46.62,46.49,46.59,103442.0,36.1707,36.2173,36.1163,36.194,103442.0
2017-08-18 12:00:00,46.61,46.79,46.58,46.75,95247.0,36.2095,36.3493,36.1862,36.3183,95247.0
2017-08-18 12:30:00,46.75,47.18,46.71,46.98,64710.0,36.3183,36.6523,36.2872,36.4969,64710.0
2017-08-18 13:00:00,47.03,47.13,46.96,47.04,61582.0,36.5358,36.6135,36.4814,36.5435,61582.0
2017-08-18 13:30:00,47.04,47.18,46.94,46.98,60051.0,36.5435,36.6523,36.4659,36.4969,60051.0
2017-08-18 14:00:00,46.96,47.02,46.71,46.72,33013.0,36.4814,36.528,36.2872,36.2949,33013.0
2017-08-18 14:30:00,46.73,46.74,46.64,46.67,53305.0,36.3027,36.3105,36.2328,36.2561,53305.0
2017-08-18 15:00:00,46.67,46.71,46.55,46.65,53191.0,36.2561,36.2872,36.1629,36.2406,53191.0
2017-08-18 15:30:00,46.64,46.74,46.5,46.52,113652.0,36.2328,36.3105,36.124,36.1396,113652.0
2017-08-21 09:30:00,46.47,46.59,46.13,46.13,30829.0,36.1007,36.194,35.8366,35.8366,30829.0
2017-08-21 10:00:00,46.12,46.49,46.1,46.42,53423.0,35.8288,36.1163,35.8133,36.0619,53423.0
2017-08-21 10:30:00,46.41,46.6,46.38,46.56,22834.0,36.0541,36.2017,36.0308,36.1707,22834.0
2017-08-21 11:00:00,46.56,46.78,46.51,46.78,26354.0,36.1707,36.3416,36.1318,36.3416,26354.0
2017-08-21 11:30:00,46.79,46.82,46.67,46.82,15547.0,36.3493,36.3726,36.2561,36.3726,15547.0
2017-08-21 12:00:00,46.8,46.85,46.75,46.8,11735.0,36.3571,36.3959,36.3183,36.3571,11735.0
2017-08-21 12:30:00,46.8,46.81,46.51,46.51,20241.0,36.3571,36.3649,36.1318,36.1318,20241.0
2017-08-21 13:00:00,46.52,46.64,46.5,46.56,16408.0,36.1396,36.2328,36.124,36.1707,16408.0
2017-08-21 13:30:00,46.53,46.6,46.25,46.28,27584.0,36.1473,36.2017,35.9298,35.9531,27584.0
2017-08-21 14:00:00,46.28,46.53,46.26,46.46,65596.0,35.9531,36.1473,35.9376,36.093,65596.0
2017-08-21 14:30:00,46.5,46.54,46.42,46.48,62350.0,36.124,36.1551,36.0619,36.1085,62350.0
2017-08-21 15:00:00,46.51,46.52,46.41,46.48,57617.0,36.1318,36.1396,36.0541,36.1085,57617.0
2017-08-21 15:30:00,46.49,46.62,46.48,46.51,61288.0,36.1163,36.2173,36.1085,36.1318,61288.0
2017-08-22 09:30:00,46.8,47.0,46.57,46.89,34664.0,36.3571,36.5125,36.1784,36.427,34664.0
2017-08-22 10:00:00,46.93,46.93,46.75,46.81,18238.0,36.4581,36.4581,36.3183,36.3649,18238.0
2017-08-22 10:30:00,46.81,46.88,46.72,46.79,36254.0,36.3649,36.4192,36.2949,36.3493,36254.0
2017-08-22 11:00:00,46.78,46.78,46.65,46.68,32653.0,36.3416,36.3416,36.2406,36.2639,32653.0
2017-08-22 11:30:00,46.69,46.78,46.67,46.77,13648.0,36.2716,36.3416,36.2561,36.3338,13648.0
2017-08-22 12:00:00,46.76,46.84,46.67,46.7,24522.0,36.326,36.3882,36.2561,36.2794,24522.0
2017-08-22 12:30:00,46.71,46.78,46.68,46.74,8426.0,36.2872,36.3416,36.2639,36.3105,8426.0
2017-08-22 13:00:00,46.77,46.89,46.67,46.74,12100.0,36.3338,36.427,36.2561,36.3105,12100.0
2017-08-22 13:30:00,46.76,46.76,46.66,46.72,9500.0,36.326,36.326,36.2483,36.2949,9500.0
2017-08-22 14:00:00,46.75,46.75,46.6,46.63,18146.0,36.3183,36.3183,36.2017,36.225,18146.0
2017-08-22 14:30:00,46.67,46.77,46.66,46.75,13795.0,36.2561,36.3338,36.2483,36.3183,13795.0
2017-08-22 15:00:00,46.76,46.84,46.73,46.82,30435.0,36.326,36.3882,36.3027,36.3726,30435.0
2017-08-22 15:30:00,46.82,46.91,46.79,46.82,92467.0,36.3726,36.4426,36.3493,36.3726,92467.0
2017-08-23 09:30:00,46.26,46.98,46.26,46.94,19541.0,35.9376,36.4969,35.9376,36.4659,19541.0
2017-08-23 10:00:00,46.94,47.13,46.94,47.0,18904.0,36.4659,36.6135,36.4659,36.5125,18904.0
2017-08-23 10:30:00,47.04,47.2,47.02,47.16,7134.0,36.5435,36.6678,36.528,36.6368,7134.0
2017-08-23 11:00:00,47.14,47.3,47.09,47.3,12040.0,36.6212,36.7455,36.5824,36.7455,12040.0
2017-08-23 11:30:00,47.3,47.31,47.17,47.18,24074.0,36.7455,36.7533,36.6445,36.6523,24074.0
2017-08-23 12:00:00,47.17,47.43,47.15,47.41,10040.0,36.6445,36.8465,36.629,36.831,10040.0
2017-08-23 12:30:00,47.4,47.42,47.28,47.3,11780.0,36.8232,36.8388,36.73,36.7455,11780.0
2017-08-23 13:00:00,47.28,47.28,47.02,47.09,16049.0,36.73,36.73,36.528,36.5824,16049.0
2017-08-23 13:30:00,47.07,47.13,47.01,47.13,16601.0,36.5668,36.6135,36.5202,36.6135,16601.0
2017-08-23 14:00:00,47.14,47.22,47.12,47.18,20498.0,36.6212,36.6834,36.6057,36.6523,20498.0
2017-08-23 14:30:00,47.18,47.21,47.08,47.15,19539.0,36.6523,36.6756,36.5746,36.629,19539.0
2017-08-23 15:00:00,47.15,47.21,46.97,47.06,31690.0,36.629,36.6756,36.4892,36.5591,31690.0
2017-08-23 15:30:00,47.05,47.06,46.84,46.86,69693.0,36.5513,36.5591,36.3882,36.4037,69693.0
2017-08-24 09:30:00,47.15,47.2,46.81,46.88,18355.0,36.629,36.6678,36.3649,36.4192,18355.0
2017-08-24 10:00:00,46.89,47.08,46.88,47.02,14215.0,36.427,36.5746,36.4192,36.528,14215.0
2017-08-24 10:30:00,47.08,47.14,46.99,47.02,27601.0,36.5746,36.6212,36.5047,36.528,27601.0
2017-08-24 11:00:00,47.03,47.1,46.99,47.04,28291.0,36.5358,36.5902,36.5047,36.5435,28291.0
2017-08-24 11:30:00,47.08,47.09,47.0,47.03,27060.0,36.5746,36.5824,36.5125,36.5358,27060.0
2017-08-24 12:00:00,47.03,47.17,47.01,47.1,26720.0,36.5358,36.6445,36.5202,36.5902,26720.0
2017-08-24 12:30:00,47.1,47.13,46.94,46.94,19356.0,36.5902,36.6135,36.4659,36.4659,19356.0
2017-08-24 13:00:00,46.94,47.0,46.89,46.92,14258.0,36.4659,36.5125,36.427,36.4503,14258.0
2017-08-24 13:30:00,46.91,46.98,46.88,46.96,17120.0,36.4426,36.4969,36.4192,36.4814,17120.0
2017-08-24 14:00:00,46.95,47.05,46.91,46.94,20467.0,36.4736,36.5513,36.4426,36.4659,20467.0
2017-08-24 14:30:00,46.96,47.04,46.92,47.03,21674.0,36.4814,36.5435,36.4503,36.5358,21674.0
2017-08-24 15:00:00,47.02,47.13,46.99,47.09,29036.0,36.528,36.6135,36.5047,36.5824,29036.0
2017-08-24 15:30:00,47.08,47.12,47.02,47.11,47264.0,36.5746,36.6057,36.528,36.5979,47264.0
2017-08-25 09:30:00,47.28,47.78,47.24,47.71,16075.0,36.73,37.1184,36.6989,37.064,16075.0
2017-08-25 10:00:00,47.67,47.67,47.31,47.37,22078.0,37.033,37.033,36.7533,36.7999,22078.0
2017-08-25 10:30:00,47.39,47.39,47.27,47.34,25959.0,36.8154,36.8154,36.7222,36.7766,25959.0
2017-08-25 11:00:00,47.33,47.34,47.19,47.29,17122.0,36.7688,36.7766,36.6601,36.7378,17122.0
2017-08-25 11:30:00,47.31,47.44,47.23,47.33,15293.0,36.7533,36.8543,36.6911,36.7688,15293.0
2017-08-25 12:00:00,47.35,47.52,47.33,47.44,14466.0,36.7844,36.9164,36.7688,36.8543,14466.0
2017-08-25 12:30:00,47.46,47.49,47.37,47.47,10626.0,36.8698,36.8931,36.7999,36.8776,10626.0
2017-08-25 13:00:00,47.48,47.55,47.47,47.54,7302.0,36.8854,36.9397,36.8776,36.932,7302.0
2017-08-25 13:30:00,47.58,47.59,47.49,47.53,10911.0,36.963,36.9708,36.8931,36.9242,10911.0
2017-08-25 14:00:00,47.54,47.72,47.54,47.69,15635.0,36.932,37.0718,36.932,37.0485,15635.0
2017-08-25 14:30:00,47.7,47.7,47.5,47.56,14544.0,37.0563,37.0563,36.9009,36.9475,14544.0
2017-08-25 15:00:00,47.61,47.69,47.53,47.65,22449.0,36.9864,37.0485,36.9242,37.0174,22449.0
2017-08-25 15:30:00,47.64,47.67,47.5,47.53,83065.0,37.0097,37.033,36.9009,36.9242,83065.0
2017-08-28 09:30:00,47.62,47.71,47.47,47.47,3846.0,36.9941,37.064,36.8776,36.8776,3846.0
2017-08-28 10:00:00,47.49,47.49,47.26,47.26,7819.0,36.8931,36.8931,36.7145,36.7145,7819.0
2017-08-28 10:30:00,47.27,47.45,47.18,47.41,8999.0,36.7222,36.8621,36.6523,36.831,8999.0
2017-08-28 11:00:00,47.39,47.45,47.26,47.26,41061.0,36.8154,36.8621,36.7145,36.7145,41061.0
2017-08-28 11:30:00,47.27,47.31,47.15,47.2,4663.0,36.7222,36.7533,36.629,36.6678,4663.0
2017-08-28 12:00:00,47.21,47.28,47.1,47.1,8700.0,36.6756,36.73,36.5902,36.5902,8700.0
2017-08-28 12:30:00,47.1,47.14,47.05,47.11,8971.0,36.5902,36.6212,36.5513,36.5979,8971.0
2017-08-28 13:00:00,47.07,47.16,47.06,47.07,6945.0,36.5668,36.6368,36.5591,36.5668,6945.0
2017-08-28 13:30:00,47.07,47.07,46.93,46.98,7601.0,36.5668,36.5668,36.4581,36.4969,7601.0
2017-08-28 14:00:00,46.98,47.0,46.87,46.94,10420.0,36.4969,36.5125,36.4115,36.4659,10420.0
2017-08-28 14:30:00,46.9,46.98,46.87,46.94,11599.0,36.4348,36.4969,36.4115,36.4659,11599.0
2017-08-28 15:00:00,46.95,47.08,46.94,47.05,13270.0,36.4736,36.5746,36.4659,36.5513,13270.0
2017-08-28 15:30:00,47.04,47.07,46.89,46.99,57570.0,36.5435,36.5668,36.427,36.5047,57570.0
2017-08-29 09:30:00,46.26,46.6,46.2,46.44,39389.0,35.9376,36.2017,35.891,36.0774,39389.0
2017-08-29 10:00:00,46.47,46.5,46.3,46.32,28105.0,36.1007,36.124,35.9687,35.9842,28105.0
2017-08-29 10:30:00,46.34,46.56,46.31,46.54,20258.0,35.9997,36.1707,35.9764,36.1551,20258.0
2017-08-29 11:00:00,46.54,46.61,46.32,46.33,18025.0,36.1551,36.2095,35.9842,35.992,18025.0
2017-08-29 11:30:00,46.3,46.37,46.24,46.25,16985.0,35.9687,36.023,35.9221,35.9298,16985.0
2017-08-29 12:00:00,46.27,46.34,46.19,46.32,14167.0,35.9454,35.9997,35.8832,35.9842,14167.0
2017-08-29 12:30:00,46.32,46.58,46.32,46.58,8536.0,35.9842,36.1862,35.9842,36.1862,8536.0
2017-08-29 13:00:00,46.58,46.59,46.41,46.48,10596.0,36.1862,36.194,36.0541,36.1085,10596.0
2017-08-29 13:30:00,46.51,46.51,46.42,46.47,8948.0,36.1318,36.1318,36.0619,36.1007,8948.0
2017-08-29 14:00:00,46.48,46.61,46.48,46.49,14780.0,36.1085,36.2095,36.1085,36.1163,14780.0
2017-08-29 14:30:00,46.51,46.62,46.5,46.6,12641.0,36.1318,36.2173,36.124,36.2017,12641.0
2017-08-29 15:00:00,46.6,46.73,46.59,46.61,23528.0,36.2017,36.3027,36.194,36.2095,23528.0
2017-08-29 15:30:00,46.58,46.6,46.46,46.52,85092.0,36.1862,36.2017,36.093,36.1396,85092.0
2017-08-30 09:30:00,46.54,46.84,46.41,46.82,11592.0,36.1551,36.3882,36.0541,36.3726,11592.0
2017-08-30 10:00:00,46.77,47.07,46.68,46.97,20765.0,36.3338,36.5668,36.2639,36.4892,20765.0
2017-08-30 10:30:00,46.97,47.13,46.82,46.99,11491.0,36.4892,36.6135,36.3726,36.5047,11491.0
2017-08-30 11:00:00,46.98,47.14,46.94,47.13,17838.0,36.4969,36.6212,36.4659,36.6135,17838.0
2017-08-30 11:30:00,47.12,47.13,46.94,47.0,12784.0,36.6057,36.6135,36.4659,36.5125,12784.0
2017-08-30 12:00:00,46.98,46.98,46.86,46.89,10919.0,36.4969,36.4969,36.4037,36.427,10919.0
2017-08-30 12:30:00,46.86,46.96,46.85,46.94,9287.0,36.4037,36.4814,36.3959,36.4659,9287.0
2017-08-30 13:00:00,46.96,47.06,46.96,47.06,10028.0,36.4814,36.5591,36.4814,36.5591,10028.0
2017-08-30 13:30:00,47.06,47.22,46.98,47.17,29710.0,36.5591,36.6834,36.4969,36.6445,29710.0
2017-08-30 14:00:00,47.16,47.17,47.08,47.09,26573.0,36.6368,36.6445,36.5746,36.5824,26573.0
2017-08-30 14:30:00,47.1,47.19,47.07,47.17,32198.0,36.5902,36.6601,36.5668,36.6445,32198.0
2017-08-30 15:00:00,47.18,47.18,46.93,47.01,33726.0,36.6523,36.6523,36.4581,36.5202,33726.0
2017-08-30 15:30:00,47.0,47.07,46.92,46.97,114036.0,36.5125,36.5668,36.4503,36.4892,114036.0
2017-08-31 09:30:00,47.18,47.38,46.98,47.23,47870.0,36.6523,36.8077,36.4969,36.6911,47870.0
2017-08-31 10:00:00,47.22,47.29,47.01,47.06,46125.0,36.6834,36.7378,36.5202,36.5591,46125.0
2017-08-31 10:30:00,47.06,47.15,46.96,47.02,27182.0,36.5591,36.629,36.4814,36.528,27182.0
2017-08-31 11:00:00,47.05,47.23,47.01,47.11,24290.0,36.5513,36.6911,36.5202,36.5979,24290.0
2017-08-31 11:30:00,47.11,47.24,47.07,47.14,28634.0,36.5979,36.6989,36.5668,36.6212,28634.0
2017-08-31 12:00:00,47.11,47.12,46.9,46.93,15517.0,36.5979,36.6057,36.4348,36.4581,15517.0
2017-08-31 12:30:00,46.93,46.96,46.8,46.8,14296.0,36.4581,36.4814,36.3571,36.3571,14296.0
2017-08-31 13:00:00,46.79,46.81,46.63,46.7,11874.0,36.3493,36.3649,36.225,36.2794,11874.0
2017-08-31 13:30:00,46.7,46.9,46.69,46.81,19769.0,36.2794,36.4348,36.2716,36.3649,19769.0
2017-08-31 14:00:00,46.8,46.86,46.72,46.83,44449.0,36.3571,36.4037,36.2949,36.3804,44449.0
2017-08-31 14:30:00,46.82,46.87,46.73,46.77,14847.0,36.3726,36.4115,36.3027,36.3338,14847.0
2017-08-31 15:00:00,46.77,46.83,46.72,46.74,37761.0,36.3338,36.3804,36.2949,36.3105,37761.0
2017-08-31 15:30:00,46.75,46.81,46.62,46.67,103398.0,36.3183,36.3649,36.2173,36.2561,103398.0
2017-09-01 09:30:00,46.74,47.23,46.61,47.23,40158.0,36.3105,36.6911,36.2095,36.6911,40158.0
2017-09-01 10:00:00,47.29,47.63,47.24,47.4,22585.0,36.7378,37.0019,36.6989,36.8232,22585.0
2017-09-01 10:30:00,47.42,47.47,47.34,47.36,29180.0,36.8388,36.8776,36.7766,36.7921,29180.0
2017-09-01 11:00:00,47.35,47.35,47.21,47.27,13433.0,36.7844,36.7844,36.6756,36.7222,13433.0
2017-09-01 11:30:00,47.26,47.26,47.17,47.23,7500.0,36.7145,36.7145,36.6445,36.6911,7500.0
2017-09-01 12:00:00,47.23,47.26,47.15,47.2,11167.0,36.6911,36.7145,36.629,36.6678,11167.0
2017-09-01 12:30:00,47.19,47.28,47.12,47.25,34929.0,36.6601,36.73,36.6057,36.7067,34929.0
2017-09-01 13:00:00,47.27,47.35,47.25,47.35,4718.0,36.7222,36.7844,36.7067,36.7844,4718.0
2017-09-01 13:30:00,47.3,47.32,47.2,47.2,9428.0,36.7455,36.7611,36.6678,36.6678,9428.0
2017-09-01 14:00:00,47.21,47.23,47.09,47.09,11461.0,36.6756,36.6911,36.5824,36.5824,11461.0
2017-09-01 14:30:00,47.11,47.14,47.07,47.11,9404.0,36.5979,36.6212,36.5668,36.5979,9404.0
2017-09-01 15:00:00,47.11,47.12,47.05,47.06,19899.0,36.5979,36.6057,36.5513,36.5591,19899.0
2017-09-01 15:30:00,47.07,47.19,47.03,47.08,41470.0,36.5668,36.6601,36.5358,36.5746,41470.0
2017-09-05 09:30:00,46.62,46.62,46.36,46.52,16164.0,36.2173,36.2173,36.0153,36.1396,16164.0
2017-09-05 10:00:00,46.48,46.48,46.17,46.21,16283.0,36.1085,36.1085,35.8677,35.8987,16283.0
2017-09-05 10:30:00,46.21,46.27,46.07,46.08,19864.0,35.8987,35.9454,35.79,35.7978,19864.0
2017-09-05 11:00:00,46.08,46.25,45.98,46.02,18544.0,35.7978,35.9298,35.7201,35.7511,18544.0
2017-09-05 11:30:00,46.01,46.29,45.99,46.24,19613.0,35.7434,35.9609,35.7278,35.9221,19613.0
2017-09-05 12:00:00,46.19,46.19,45.88,45.88,18848.0,35.8832,35.8832,35.6424,35.6424,18848.0
2017-09-05 12:30:00,45.89,45.91,45.73,45.76,14586.0,35.6502,35.6657,35.5259,35.5492,14586.0
2017-09-05 13:00:00,45.75,45.76,45.57,45.69,16106.0,35.5414,35.5492,35.4016,35.4948,16106.0
2017-09-05 13:30:00,45.68,45.77,45.57,45.59,25053.0,35.487,35.5569,35.4016,35.4171,25053.0
2017-09-05 14:00:00,45.63,45.66,45.51,45.63,27577.0,35.4482,35.4715,35.3549,35.4482,27577.0
2017-09-05 14:30:00,45.64,45.66,45.5,45.57,25203.0,35.4559,35.4715,35.3472,35.4016,25203.0
2017-09-05 15:00:00,45.57,45.58,45.5,45.57,24200.0,35.4016,35.4093,35.3472,35.4016,24200.0
2017-09-05 15:30:00,45.58,45.82,45.57,45.61,97813.0,35.4093,35.5958,35.4016,35.4326,97813.0
2017-09-06 09:30:00,45.83,46.15,45.83,45.93,15607.0,35.6035,35.8521,35.6035,35.6812,15607.0
2017-09-06 10:00:00,45.96,46.18,45.93,46.14,19260.0,35.7045,35.8754,35.6812,35.8444,19260.0
2017-09-06 10:30:00,46.12,46.16,45.91,45.94,8500.0,35.8288,35.8599,35.6657,35.689,8500.0
2017-09-06 11:00:00,45.95,45.97,45.79,45.86,12056.0,35.6968,35.7123,35.5725,35.6268,12056.0
2017-09-06 11:30:00,45.83,45.87,45.54,45.63,13037.0,35.6035,35.6346,35.3783,35.4482,13037.0
2017-09-06 12:00:00,45.61,45.62,45.47,45.58,19168.0,35.4326,35.4404,35.3239,35.4093,19168.0
2017-09-06 12:30:00,45.56,45.86,45.51,45.85,7964.0,35.3938,35.6268,35.3549,35.6191,7964.0
2017-09-06 13:00:00,45.85,46.08,45.85,46.06,10666.0,35.6191,35.7978,35.6191,35.7822,10666.0
2017-09-06 13:30:00,46.03,46.07,45.94,45.95,8667.0,35.7589,35.79,35.689,35.6968,8667.0
2017-09-06 14:00:00,45.97,46.09,45.95,46.01,14329.0,35.7123,35.8055,35.6968,35.7434,14329.0
2017-09-06 14:30:00,45.96,46.0,45.88,45.89,12154.0,35.7045,35.7356,35.6424,35.6502,12154.0
2017-09-06 15:00:00,45.87,46.01,45.83,45.95,17933.0,35.6346,35.7434,35.6035,35.6968,17933.0
2017-09-06 15:30:00,45.95,45.96,45.61,45.67,81585.0,35.6968,35.7045,35.4326,35.4792,81585.0
2017-09-07 09:30:00,45.66,45.7,45.22,45.23,25721.0,35.4715,35.5025,35.1297,35.1374,25721.0
2017-09-07 10:00:00,45.18,45.2,44.45,44.46,39200.0,35.0986,35.1141,34.5315,34.5392,39200.0
2017-09-07 10:30:00,44.45,44.84,44.45,44.79,25250.0,34.5315,34.8344,34.5315,34.7956,25250.0
2017-09-07 11:00:00,44.8,44.94,44.31,44.31,13917.0,34.8034,34.9121,34.4227,34.4227,13917.0
2017-09-07 11:30:00,44.28,44.37,44.06,44.17,27216.0,34.3994,34.4693,34.2285,34.314,27216.0
2017-09-07 12:00:00,44.19,44.32,44.16,44.25,18502.0,34.3295,34.4305,34.3062,34.3761,18502.0
2017-09-07 12:30:00,44.24,44.33,44.1,44.32,19622.0,34.3683,34.4383,34.2596,34.4305,19622.0
2017-09-07 13:00:00,44.3,44.31,44.07,44.09,10276.0,34.4149,34.4227,34.2363,34.2518,10276.0
2017-09-07 13:30:00,44.08,44.22,44.04,44.22,14209.0,34.244,34.3528,34.213,34.3528,14209.0
2017-09-07 14:00:00,44.21,44.25,44.08,44.25,97255.0,34.345,34.3761,34.244,34.3761,97255.0
2017-09-07 14:30:00,44.25,44.53,44.15,44.5,57761.0,34.3761,34.5936,34.2984,34.5703,57761.0
2017-09-07 15:00:00,44.5,44.54,44.37,44.39,34377.0,34.5703,34.6014,34.4693,34.4849,34377.0
2017-09-07 15:30:00,44.41,44.52,44.38,44.51,74404.0,34.5004,34.5859,34.4771,34.5781,74404.0
2017-09-08 09:30:00,44.5,45.2,44.45,44.96,33767.0,34.5703,35.1141,34.5315,34.9277,33767.0
2017-09-08 10:00:00,44.99,45.19,44.84,45.07,44497.0,34.951,35.1064,34.8344,35.0131,44497.0
2017-09-08 10:30:00,45.05,45.4,44.98,45.25,19883.0,34.9976,35.2695,34.9432,35.153,19883.0
2017-09-08 11:00:00,45.23,45.4,45.06,45.1,21771.0,35.1374,35.2695,35.0054,35.0364,21771.0
2017-09-08 11:30:00,45.14,45.3,45.13,45.14,15560.0,35.0675,35.1918,35.0597,35.0675,15560.0
2017-09-08 12:00:00,45.11,45.24,45.01,45.16,20553.0,35.0442,35.1452,34.9665,35.083,20553.0
2017-09-08 12:30:00,45.17,45.3,45.17,45.27,10413.0,35.0908,35.1918,35.0908,35.1685,10413.0
2017-09-08 13:00:00,45.25,45.26,45.05,45.08,9732.0,35.153,35.1607,34.9976,35.0209,9732.0
2017-09-08 13:30:00,45.07,45.27,45.07,45.27,10936.0,35.0131,35.1685,35.0131,35.1685,10936.0
2017-09-08 14:00:00,45.26,45.73,45.24,45.68,20270.0,35.1607,35.5259,35.1452,35.487,20270.0
2017-09-08 14:30:00,45.72,45.72,45.42,45.47,13920.0,35.5181,35.5181,35.285,35.3239,13920.0
2017-09-08 15:00:00,45.48,45.54,45.29,45.31,25711.0,35.3316,35.3783,35.184,35.1996,25711.0
2017-09-08 15:30:00,45.31,45.31,45.12,45.27,96462.0,35.1996,35.1996,35.052,35.1685,96462.0
2017-09-11 09:30:00,46.03,46.75,46.03,46.37,64824.0,35.7589,36.3183,35.7589,36.023,64824.0
2017-09-11 10:00:00,46.3,46.55,46.3,46.55,30484.0,35.9687,36.1629,35.9687,36.1629,30484.0
2017-09-11 10:30:00,46.55,46.71,46.46,46.71,33993.0,36.1629,36.2872,36.093,36.2872,33993.0
2017-09-11 11:00:00,46.71,46.99,46.56,46.9,46963.0,36.2872,36.5047,36.1707,36.4348,46963.0
2017-09-11 11:30:00,46.89,46.99,46.85,46.87,34759.0,36.427,36.5047,36.3959,36.4115,34759.0
2017-09-11 12:00:00,46.88,47.03,46.74,47.03,28612.0,36.4192,36.5358,36.3105,36.5358,28612.0
2017-09-11 12:30:00,47.01,47.07,46.8,46.81,24084.0,36.5202,36.5668,36.3571,36.3649,24084.0
2017-09-11 13:00:00,46.82,46.98,46.81,46.93,21324.0,36.3726,36.4969,36.3649,36.4581,21324.0
2017-09-11 13:30:00,46.93,46.98,46.78,46.8,26736.0,36.4581,36.4969,36.3416,36.3571,26736.0
2017-09-11 14:00:00,46.81,46.83,46.57,46.79,29895.0,36.3649,36.3804,36.1784,36.3493,29895.0
2017-09-11 14:30:00,46.79,46.93,46.78,46.83,53560.0,36.3493,36.4581,36.3416,36.3804,53560.0
2017-09-11 15:00:00,46.83,46.92,46.79,46.82,56621.0,36.3804,36.4503,36.3493,36.3726,56621.0
2017-09-11 15:30:00,46.83,46.93,46.73,46.86,117935.0,36.3804,36.4581,36.3027,36.4037,117935.0
2017-09-12 09:30:00,47.07,47.84,47.05,47.52,19465.0,36.5668,37.165,36.5513,36.9164,19465.0
2017-09-12 10:00:00,47.52,47.69,47.38,47.49,18943.0,36.9164,37.0485,36.8077,36.8931,18943.0
2017-09-12 10:30:00,47.55,47.7,47.47,47.64,15124.0,36.9397,37.0563,36.8776,37.0097,15124.0
2017-09-12 11:00:00,47.59,47.7,47.5,47.63,19346.0,36.9708,37.0563,36.9009,37.0019,19346.0
2017-09-12 11:30:00,47.63,47.83,47.6,47.74,11450.0,37.0019,37.1573,36.9786,37.0873,11450.0
2017-09-12 12:00:00,47.76,47.86,47.71,47.78,18815.0,37.1029,37.1806,37.064,37.1184,18815.0
2017-09-12 12:30:00,47.78,47.99,47.73,47.99,45455.0,37.1184,37.2816,37.0796,37.2816,45455.0
2017-09-12 13:00:00,47.99,48.05,47.86,47.95,23326.0,37.2816,37.3282,37.1806,37.2505,23326.0
2017-09-12 13:30:00,47.98,48.03,47.88,47.95,17946.0,37.2738,37.3126,37.1961,37.2505,17946.0
2017-09-12 14:00:00,47.92,47.95,47.76,47.93,19349.0,37.2272,37.2505,37.1029,37.2349,19349.0
2017-09-12 14:30:00,47.92,48.07,47.9,48.06,13952.0,37.2272,37.3437,37.2116,37.3359,13952.0
2017-09-12 15:00:00,48.09,48.15,47.95,48.0,26113.0,37.3592,37.4059,37.2505,37.2893,26113.0
2017-09-12 15:30:00,48.02,48.14,47.95,48.03,74540.0,37.3049,37.3981,37.2505,37.3126,74540.0
2017-09-13 09:30:00,47.91,48.21,47.82,48.03,21933.0,37.2194,37.4525,37.1495,37.3126,21933.0
2017-09-13 10:00:00,47.98,48.13,47.97,48.08,16115.0,37.2738,37.3903,37.266,37.3515,16115.0
2017-09-13 10:30:00,48.09,48.2,48.0,48.04,49565.0,37.3592,37.4447,37.2893,37.3204,49565.0
2017-09-13 11:00:00,48.03,48.09,47.98,48.04,13810.0,37.3126,37.3592,37.2738,37.3204,13810.0
2017-09-13 11:30:00,48.05,48.1,47.98,48.07,11065.0,37.3282,37.367,37.2738,37.3437,11065.0
2017-09-13 12:00:00,48.07,48.24,47.99,48.23,11967.0,37.3437,37.4758,37.2816,37.468,11967.0
2017-09-13 12:30:00,48.25,48.3,48.17,48.21,23064.0,37.4835,37.5224,37.4214,37.4525,23064.0
2017-09-13 13:00:00,48.19,48.24,48.15,48.17,16529.0,37.4369,37.4758,37.4059,37.4214,16529.0
2017-09-13 13:30:00,48.14,48.25,48.1,48.25,27151.0,37.3981,37.4835,37.367,37.4835,27151.0
2017-09-13 14:00:00,48.24,48.29,48.18,48.26,18543.0,37.4758,37.5146,37.4292,37.4913,18543.0
2017-09-13 14:30:00,48.28,48.44,48.21,48.4,21581.0,37.5069,37.6311,37.4525,37.6001,21581.0
2017-09-13 15:00:00,48.39,48.39,48.24,48.29,16585.0,37.5923,37.5923,37.4758,37.5146,16585.0
2017-09-13 15:30:00,48.29,48.39,48.17,48.37,102752.0,37.5146,37.5923,37.4214,37.5768,102752.0
2017-09-14 09:30:00,48.4,48.63,48.18,48.33,11397.0,37.6001,37.7788,37.4292,37.5457,11397.0
2017-09-14 10:00:00,48.31,48.53,48.25,48.51,10225.0,37.5302,37.7011,37.4835,37.6855,10225.0
2017-09-14 10:30:00,48.51,48.75,48.5,48.66,58262.0,37.6855,37.872,37.6778,37.8021,58262.0
2017-09-14 11:00:00,48.66,48.74,48.55,48.55,36739.0,37.8021,37.8642,37.7166,37.7166,36739.0
2017-09-14 11:30:00,48.49,48.55,48.35,48.38,42757.0,37.67,37.7166,37.5612,37.5845,42757.0
2017-09-14 12:00:00,48.37,48.46,48.31,48.31,13350.0,37.5768,37.6467,37.5302,37.5302,13350.0
2017-09-14 12:30:00,48.28,48.35,48.18,48.22,13304.0,37.5069,37.5612,37.4292,37.4602,13304.0
2017-09-14 13:00:00,48.23,48.23,48.05,48.09,7922.0,37.468,37.468,37.3282,37.3592,7922.0
2017-09-14 13:30:00,48.08,48.11,47.87,47.87,6959.0,37.3515,37.3748,37.1883,37.1883,6959.0
2017-09-14 14:00:00,47.88,48.02,47.85,48.01,11749.0,37.1961,37.3049,37.1728,37.2971,11749.0
2017-09-14 14:30:00,48.02,48.02,47.85,47.92,10328.0,37.3049,37.3049,37.1728,37.2272,10328.0
2017-09-14 15:00:00,47.92,47.97,47.8,47.8,15001.0,37.2272,37.266,37.134,37.134,15001.0
2017-09-14 15:30:00,47.83,47.84,47.67,47.74,88755.0,37.1573,37.165,37.033,37.0873,88755.0
2017-09-15 09:30:00,47.36,47.91,47.36,47.75,60717.0,36.7921,37.2194,36.7921,37.0951,60717.0
2017-09-15 10:00:00,47.77,47.91,47.72,47.88,15691.0,37.1107,37.2194,37.0718,37.1961,15691.0
2017-09-15 10:30:00,47.87,47.93,47.71,47.74,7971.0,37.1883,37.2349,37.064,37.0873,7971.0
2017-09-15 11:00:00,47.72,47.85,47.69,47.77,7400.0,37.0718,37.1728,37.0485,37.1107,7400.0
2017-09-15 11:30:00,47.79,47.82,47.64,47.66,11260.0,37.1262,37.1495,37.0097,37.0252,11260.0
2017-09-15 12:00:00,47.66,47.66,47.57,47.58,8357.0,37.0252,37.0252,36.9553,36.963,8357.0
2017-09-15 12:30:00,47.58,47.84,47.58,47.84,10531.0,36.963,37.165,36.963,37.165,10531.0
2017-09-15 13:00:00,47.87,47.87,47.76,47.81,6501.0,37.1883,37.1883,37.1029,37.1417,6501.0
2017-09-15 13:30:00,47.8,47.89,47.79,47.89,9086.0,37.134,37.2039,37.1262,37.2039,9086.0
2017-09-15 14:00:00,47.88,47.99,47.87,47.93,8914.0,37.1961,37.2816,37.1883,37.2349,8914.0
2017-09-15 14:30:00,47.94,48.01,47.85,48.0,28140.0,37.2427,37.2971,37.1728,37.2893,28140.0
2017-09-15 15:00:00,48.0,48.03,47.95,48.02,17986.0,37.2893,37.3126,37.2505,37.3049,17986.0
2017-09-15 15:30:00,48.02,48.17,47.87,47.94,113990.0,37.3049,37.4214,37.1883,37.2427,113990.0
2017-09-18 09:30:00,48.11,48.35,48.04,48.17,11347.0,37.3748,37.5612,37.3204,37.4214,11347.0
2017-09-18 10:00:00,48.21,48.29,48.13,48.22,8439.0,37.4525,37.5146,37.3903,37.4602,8439.0
2017-09-18 10:30:00,48.25,48.35,48.24,48.26,8055.0,37.4835,37.5612,37.4758,37.4913,8055.0
2017-09-18 11:00:00,48.25,48.36,48.22,48.33,8811.0,37.4835,37.569,37.4602,37.5457,8811.0
2017-09-18 11:30:00,48.36,48.46,48.33,48.45,4805.0,37.569,37.6467,37.5457,37.6389,4805.0
2017-09-18 12:00:00,48.47,48.57,48.46,48.51,6195.0,37.6545,37.7321,37.6467,37.6855,6195.0
2017-09-18 12:30:00,48.51,48.67,48.51,48.53,41595.0,37.6855,37.8098,37.6855,37.7011,41595.0
2017-09-18 13:00:00,48.53,48.58,48.49,48.57,3275.0,37.7011,37.7399,37.67,37.7321,3275.0
2017-09-18 13:30:00,48.55,48.72,48.51,48.71,7588.0,37.7166,37.8487,37.6855,37.8409,7588.0
2017-09-18 14:00:00,48.68,48.76,48.61,48.72,9642.0,37.8176,37.8797,37.7632,37.8487,9642.0
2017-09-18 14:30:00,48.71,48.79,48.64,48.72,37110.0,37.8409,37.9031,37.7865,37.8487,37110.0
2017-09-18 15:00:00,48.73,48.79,48.65,48.77,31100.0,37.8564,37.9031,37.7943,37.8875,31100.0
2017-09-18 15:30:00,48.78,48.78,48.6,48.72,110064.0,37.8953,37.8953,37.7554,37.8487,110064.0
2017-09-19 09:30:00,48.77,49.21,48.53,49.19,32240.0,37.8875,38.2293,37.7011,38.2138,32240.0
2017-09-19 10:00:00,49.12,49.16,48.94,49.16,16658.0,38.1594,38.1905,38.0196,38.1905,16658.0
2017-09-19 10:30:00,49.14,49.23,49.11,49.11,14098.0,38.175,38.2449,38.1516,38.1516,14098.0
2017-09-19 11:00:00,49.11,49.12,48.96,49.0,19899.0,38.1516,38.1594,38.0351,38.0662,19899.0
2017-09-19 11:30:00,48.98,49.03,48.91,48.96,6695.0,38.0507,38.0895,37.9963,38.0351,6695.0
2017-09-19 12:00:00,48.99,49.32,48.97,49.32,10158.0,38.0584,38.3148,38.0429,38.3148,10158.0
2017-09-19 12:30:00,49.25,49.35,49.16,49.3,6956.0,38.2604,38.3381,38.1905,38.2992,6956.0
2017-09-19 13:00:00,49.33,49.33,49.15,49.15,8970.0,38.3226,38.3226,38.1827,38.1827,8970.0
2017-09-19 13:30:00,49.15,49.22,49.11,49.15,9238.0,38.1827,38.2371,38.1516,38.1827,9238.0
2017-09-19 14:00:00,49.18,49.27,49.16,49.19,5976.0,38.206,38.2759,38.1905,38.2138,5976.0
2017-09-19 14:30:00,49.18,49.18,49.02,49.08,12656.0,38.206,38.206,38.0817,38.1283,12656.0
2017-09-19 15:00:00,49.11,49.27,49.09,49.23,25688.0,38.1516,38.2759,38.1361,38.2449,25688.0
2017-09-19 15:30:00,49.22,49.3,49.13,49.18,88559.0,38.2371,38.2992,38.1672,38.206,88559.0
2017-09-20 09:30:00,49.17,49.17,48.58,48.59,12193.0,38.1983,38.1983,37.7399,37.7477,12193.0
2017-09-20 10:00:00,48.59,48.72,48.48,48.7,18595.0,37.7477,37.8487,37.6622,37.8331,18595.0
2017-09-20 10:30:00,48.69,49.02,48.68,49.02,10313.0,37.8254,38.0817,37.8176,38.0817,10313.0
2017-09-20 11:00:00,49.07,49.31,48.98,49.28,29157.0,38.1206,38.307,38.0507,38.2837,29157.0
2017-09-20 11:30:00,49.28,49.5,49.28,49.46,35356.0,38.2837,38.4546,38.2837,38.4235,35356.0
2017-09-20 12:00:00,49.48,49.56,49.37,49.38,35433.0,38.4391,38.5012,38.3536,38.3614,35433.0
2017-09-20 12:30:00,49.41,49.52,49.4,49.52,22889.0,38.3847,38.4702,38.3769,38.4702,22889.0
2017-09-20 13:00:00,49.52,49.59,49.48,49.54,23075.0,38.4702,38.5245,38.4391,38.4857,23075.0
2017-09-20 13:30:00,49.54,49.54,49.4,49.45,16687.0,38.4857,38.4857,38.3769,38.4158,16687.0
2017-09-20 14:00:00,49.49,50.36,49.49,50.16,40653.0,38.4469,39.1227,38.4469,38.9673,40653.0
2017-09-20 14:30:00,50.22,50.48,50.18,50.28,47719.0,39.014,39.2159,38.9829,39.0606,47719.0
2017-09-20 15:00:00,50.27,50.3,49.97,50.03,54345.0,39.0528,39.0761,38.8197,38.8664,54345.0
2017-09-20 15:30:00,50.04,50.31,49.93,50.25,98760.0,38.8741,39.0839,38.7887,39.0373,98760.0
2017-09-21 09:30:00,50.18,50.52,50.16,50.27,33215.0,38.9829,39.247,38.9673,39.0528,33215.0
2017-09-21 10:00:00,50.26,50.31,50.2,50.28,18089.0,39.045,39.0839,38.9984,39.0606,18089.0
2017-09-21 10:30:00,50.28,50.44,50.28,50.32,14517.0,39.0606,39.1849,39.0606,39.0916,14517.0
2017-09-21 11:00:00,50.32,50.44,50.26,50.44,17015.0,39.0916,39.1849,39.045,39.1849,17015.0
2017-09-21 11:30:00,50.45,50.46,50.27,50.29,20100.0,39.1926,39.2004,39.0528,39.0683,20100.0
2017-09-21 12:00:00,50.31,50.33,50.17,50.29,9533.0,39.0839,39.0994,38.9751,39.0683,9533.0
2017-09-21 12:30:00,50.3,50.38,50.26,50.37,6705.0,39.0761,39.1383,39.045,39.1305,6705.0
2017-09-21 13:00:00,50.37,50.37,50.28,50.28,5582.0,39.1305,39.1305,39.0606,39.0606,5582.0
2017-09-21 13:30:00,50.27,50.37,50.23,50.3,7103.0,39.0528,39.1305,39.0217,39.0761,7103.0
2017-09-21 14:00:00,50.34,50.5,50.33,50.47,12038.0,39.1072,39.2315,39.0994,39.2082,12038.0
2017-09-21 14:30:00,50.49,50.49,50.31,50.39,9279.0,39.2237,39.2237,39.0839,39.146,9279.0
2017-09-21 15:00:00,50.42,50.47,50.39,50.46,16481.0,39.1693,39.2082,39.146,39.2004,16481.0
2017-09-21 15:30:00,50.46,50.5,50.33,50.35,69848.0,39.2004,39.2315,39.0994,39.115,69848.0
2017-09-22 09:30:00,50.14,50.2,50.03,50.18,14109.0,38.9518,38.9984,38.8664,38.9829,14109.0
2017-09-22 10:00:00,50.21,50.26,50.1,50.23,22892.0,39.0062,39.045,38.9207,39.0217,22892.0
2017-09-22 10:30:00,50.21,50.4,50.16,50.29,21151.0,39.0062,39.1538,38.9673,39.0683,21151.0
2017-09-22 11:00:00,50.29,50.31,50.1,50.1,15535.0,39.0683,39.0839,38.9207,38.9207,15535.0
2017-09-22 11:30:00,50.11,50.28,50.08,50.26,18841.0,38.9285,39.0606,38.9052,39.045,18841.0
2017-09-22 12:00:00,50.25,50.37,50.23,50.25,10975.0,39.0373,39.1305,39.0217,39.0373,10975.0
2017-09-22 12:30:00,50.25,50.32,50.23,50.25,11239.0,39.0373,39.0916,39.0217,39.0373,11239.0
2017-09-22 13:00:00,50.25,50.31,50.17,50.23,24534.0,39.0373,39.0839,38.9751,39.0217,24534.0
2017-09-22 13:30:00,50.21,50.25,50.13,50.18,43972.0,39.0062,39.0373,38.944,38.9829,43972.0
2017-09-22 14:00:00,50.17,50.23,50.14,50.18,25416.0,38.9751,39.0217,38.9518,38.9829,25416.0
2017-09-22 14:30:00,50.18,50.25,50.16,50.2,15871.0,38.9829,39.0373,38.9673,38.9984,15871.0
2017-09-22 15:00:00,50.19,50.25,50.18,50.25,20491.0,38.9907,39.0373,38.9829,39.0373,20491.0
2017-09-22 15:30:00,50.25,50.34,50.21,50.32,80579.0,39.0373,39.1072,39.0062,39.0916,80579.0
2017-09-25 09:30:00,50.08,50.64,50.08,50.64,14423.0,38.9052,39.3402,38.9052,39.3402,14423.0
2017-09-25 10:00:00,50.61,50.74,50.5,50.74,12135.0,39.3169,39.4179,39.2315,39.4179,12135.0
2017-09-25 10:30:00,50.73,50.78,50.49,50.62,15347.0,39.4102,39.449,39.2237,39.3247,15347.0
2017-09-25 11:00:00,50.58,50.59,50.36,50.55,29526.0,39.2936,39.3014,39.1227,39.2703,29526.0
2017-09-25 11:30:00,50.52,50.6,50.27,50.29,24292.0,39.247,39.3092,39.0528,39.0683,24292.0
2017-09-25 12:00:00,50.27,50.4,50.12,50.36,22537.0,39.0528,39.1538,38.9363,39.1227,22537.0
2017-09-25 12:30:00,50.34,50.58,50.33,50.5,31110.0,39.1072,39.2936,39.0994,39.2315,31110.0
2017-09-25 13:00:00,50.53,50.65,50.52,50.6,47304.0,39.2548,39.348,39.247,39.3092,47304.0
2017-09-25 13:30:00,50.58,50.68,50.54,50.59,16668.0,39.2936,39.3713,39.2626,39.3014,16668.0
2017-09-25 14:00:00,50.57,50.68,50.56,50.65,14500.0,39.2859,39.3713,39.2781,39.348,14500.0
2017-09-25 14:30:00,50.65,50.65,50.56,50.63,16008.0,39.348,39.348,39.2781,39.3325,16008.0
2017-09-25 15:00:00,50.59,50.76,50.57,50.72,17011.0,39.3014,39.4335,39.2859,39.4024,17011.0
2017-09-25 15:30:00,50.71,50.73,50.55,50.71,78549.0,39.3946,39.4102,39.2703,39.3946,78549.0
2017-09-26 09:30:00,50.72,50.97,50.6,50.9,17548.0,39.4024,39.5966,39.3092,39.5422,17548.0
2017-09-26 10:00:00,50.91,51.08,50.83,50.97,20419.0,39.55,39.6821,39.4878,39.5966,20419.0
2017-09-26 10:30:00,50.95,50.98,50.88,50.91,5819.0,39.5811,39.6044,39.5267,39.55,5819.0
2017-09-26 11:00:00,50.89,50.99,50.77,50.83,13376.0,39.5345,39.6121,39.4412,39.4878,13376.0
2017-09-26 11:30:00,50.81,51.04,50.81,50.96,11701.0,39.4723,39.651,39.4723,39.5888,11701.0
2017-09-26 12:00:00,50.98,51.02,50.91,50.98,12247.0,39.6044,39.6355,39.55,39.6044,12247.0
2017-09-26 12:30:00,51.0,51.23,50.92,51.07,8200.0,39.6199,39.7986,39.5578,39.6743,8200.0
2017-09-26 13:00:00,51.05,51.1,51.0,51.08,9815.0,39.6588,39.6976,39.6199,39.6821,9815.0
2017-09-26 13:30:00,51.05,51.1,50.93,51.02,13250.0,39.6588,39.6976,39.5655,39.6355,13250.0
2017-09-26 14:00:00,51.05,51.05,50.82,50.87,16812.0,39.6588,39.6588,39.4801,39.5189,16812.0
2017-09-26 14:30:00,50.87,51.03,50.87,50.92,7139.0,39.5189,39.6432,39.5189,39.5578,7139.0
2017-09-26 15:00:00,50.94,50.99,50.92,50.95,16489.0,39.5733,39.6121,39.5578,39.5811,16489.0
2017-09-26 15:30:00,50.94,51.07,50.8,50.82,111903.0,39.5733,39.6743,39.4645,39.4801,111903.0
2017-09-27 09:30:00,51.77,51.82,51.18,51.4,18607.0,40.2181,40.2569,39.7597,39.9307,18607.0
2017-09-27 10:00:00,51.39,51.58,51.22,51.45,43069.0,39.9229,40.0705,39.7908,39.9695,43069.0
2017-09-27 10:30:00,51.47,51.51,51.3,51.5,43359.0,39.985,40.0161,39.853,40.0083,43359.0
2017-09-27 11:00:00,51.52,51.6,51.38,51.41,43365.0,40.0239,40.086,39.9151,39.9384,43365.0
2017-09-27 11:30:00,51.39,51.41,51.25,51.27,25051.0,39.9229,39.9384,39.8141,39.8297,25051.0
2017-09-27 12:00:00,51.26,51.38,51.2,51.35,18003.0,39.8219,39.9151,39.7753,39.8918,18003.0
2017-09-27 12:30:00,51.34,51.7,51.33,51.68,17434.0,39.884,40.1637,39.8763,40.1482,17434.0
2017-09-27 13:00:00,51.7,51.97,51.69,51.96,21875.0,40.1637,40.3735,40.1559,40.3657,21875.0
2017-09-27 13:30:00,51.97,52.35,51.97,52.35,25892.0,40.3735,40.6687,40.3735,40.6687,25892.0
2017-09-27 14:00:00,52.37,52.43,51.98,52.11,36922.0,40.6842,40.7308,40.3812,40.4822,36922.0
2017-09-27 14:30:00,52.1,52.1,51.96,52.07,49251.0,40.4745,40.4745,40.3657,40.4512,49251.0
2017-09-27 15:00:00,52.07,52.15,51.94,52.02,33613.0,40.4512,40.5133,40.3502,40.4123,33613.0
2017-09-27 15:30:00,52.02,52.05,51.99,52.0,132404.0,40.4123,40.4356,40.389,40.3968,132404.0
2017-09-28 09:30:00,52.04,52.08,51.6,51.87,13336.0,40.4278,40.4589,40.086,40.2958,13336.0
2017-09-28 10:00:00,51.72,51.75,51.41,51.53,15105.0,40.1793,40.2026,39.9384,40.0316,15105.0
2017-09-28 10:30:00,51.53,51.74,51.29,51.56,199117.0,40.0316,40.1948,39.8452,40.055,199117.0
2017-09-28 11:00:00,51.55,51.67,51.46,51.48,23170.0,40.0472,40.1404,39.9773,39.9928,23170.0
2017-09-28 11:30:00,51.51,51.6,51.46,51.54,20337.0,40.0161,40.086,39.9773,40.0394,20337.0
2017-09-28 12:00:00,51.55,51.92,51.51,51.77,19979.0,40.0472,40.3346,40.0161,40.2181,19979.0
2017-09-28 12:30:00,51.73,51.79,51.65,51.79,16306.0,40.187,40.2336,40.1249,40.2336,16306.0
2017-09-28 13:00:00,51.76,51.8,51.65,51.7,14687.0,40.2103,40.2414,40.1249,40.1637,14687.0
2017-09-28 13:30:00,51.67,51.71,51.56,51.66,23265.0,40.1404,40.1715,40.055,40.1326,23265.0
2017-09-28 14:00:00,51.64,51.81,51.6,51.71,21722.0,40.1171,40.2492,40.086,40.1715,21722.0
2017-09-28 14:30:00,51.68,52.04,51.68,52.01,51947.0,40.1482,40.4278,40.1482,40.4045,51947.0
2017-09-28 15:00:00,52.02,52.07,51.84,51.89,44102.0,40.4123,40.4512,40.2725,40.3113,44102.0
2017-09-28 15:30:00,51.87,52.3,51.85,52.06,172323.0,40.2958,40.6298,40.2802,40.4434,172323.0
2017-09-29 09:30:00,52.07,52.83,52.07,52.73,16517.0,40.4512,41.0416,40.4512,40.9639,16517.0
2017-09-29 10:00:00,52.8,53.17,52.74,52.98,30357.0,41.0183,41.3057,40.9717,41.1581,30357.0
2017-09-29 10:30:00,52.98,53.18,52.85,52.95,105278.0,41.1581,41.3135,41.0571,41.1348,105278.0
2017-09-29 11:00:00,52.94,53.08,52.9,52.91,30304.0,41.127,41.2358,41.0959,41.1037,30304.0
2017-09-29 11:30:00,52.91,53.02,52.8,52.88,30582.0,41.1037,41.1892,41.0183,41.0804,30582.0
2017-09-29 12:00:00,52.87,53.03,52.84,52.94,9278.0,41.0726,41.1969,41.0493,41.127,9278.0
2017-09-29 12:30:00,52.9,53.02,52.82,52.84,16927.0,41.0959,41.1892,41.0338,41.0493,16927.0
2017-09-29 13:00:00,52.83,52.83,52.71,52.72,3301.0,41.0416,41.0416,40.9483,40.9561,3301.0
2017-09-29 13:30:00,52.73,52.76,52.65,52.73,12750.0,40.9639,40.9872,40.9017,40.9639,12750.0
2017-09-29 14:00:00,52.73,52.83,52.66,52.76,20227.0,40.9639,41.0416,40.9095,40.9872,20227.0
2017-09-29 14:30:00,52.73,52.8,52.7,52.7,16519.0,40.9639,41.0183,40.9406,40.9406,16519.0
2017-09-29 15:00:00,52.71,52.78,52.57,52.61,35423.0,40.9483,41.0027,40.8396,40.8707,35423.0
2017-09-29 15:30:00,52.62,52.7,52.54,52.56,126511.0,40.8784,40.9406,40.8163,40.8318,126511.0
2017-10-02 09:30:00,52.55,52.64,52.12,52.28,42786.0,40.824,40.894,40.49,40.6143,42786.0
2017-10-02 10:00:00,52.27,52.58,52.24,52.32,27303.0,40.6065,40.8474,40.5832,40.6454,27303.0
2017-10-02 10:30:00,52.31,52.31,51.94,52.05,55902.0,40.6376,40.6376,40.3502,40.4356,55902.0
2017-10-02 11:00:00,52.05,52.14,51.78,51.82,34970.0,40.4356,40.5055,40.2259,40.2569,34970.0
2017-10-02 11:30:00,51.86,52.3,51.84,52.26,31229.0,40.288,40.6298,40.2725,40.5988,31229.0
2017-10-02 12:00:00,52.22,52.41,52.17,52.31,13005.0,40.5677,40.7153,40.5288,40.6376,13005.0
2017-10-02 12:30:00,52.33,52.46,52.29,52.39,8501.0,40.6531,40.7541,40.6221,40.6998,8501.0
2017-10-02 13:00:00,52.38,52.6,52.36,52.45,8334.0,40.692,40.8629,40.6764,40.7464,8334.0
2017-10-02 13:30:00,52.46,52.68,52.42,52.63,19795.0,40.7541,40.925,40.7231,40.8862,19795.0
2017-10-02 14:00:00,52.63,52.78,52.62,52.66,14350.0,40.8862,41.0027,40.8784,40.9095,14350.0
2017-10-02 14:30:00,52.65,52.68,52.54,52.62,13818.0,40.9017,40.925,40.8163,40.8784,13818.0
2017-10-02 15:00:00,52.61,52.64,52.48,52.51,17497.0,40.8707,40.894,40.7697,40.793,17497.0
2017-10-02 15:30:00,52.52,52.8,52.49,52.79,94215.0,40.8007,41.0183,40.7774,41.0105,94215.0
2017-10-03 09:30:00,52.92,52.92,52.37,52.42,12016.0,41.1115,41.1115,40.6842,40.7231,12016.0
2017-10-03 10:00:00,52.47,52.53,52.09,52.12,20074.0,40.7619,40.8085,40.4667,40.49,20074.0
2017-10-03 10:30:00,52.1,52.34,52.04,52.27,45986.0,40.4745,40.6609,40.4278,40.6065,45986.0
2017-10-03 11:00:00,52.3,52.31,52.13,52.25,42225.0,40.6298,40.6376,40.4978,40.591,42225.0
2017-10-03 11:30:00,52.2,52.37,52.12,52.25,17098.0,40.5521,40.6842,40.49,40.591,17098.0
2017-10-03 12:00:00,52.26,52.26,52.15,52.22,16222.0,40.5988,40.5988,40.5133,40.5677,16222.0
2017-10-03 12:30:00,52.19,52.24,52.03,52.2,19168.0,40.5444,40.5832,40.4201,40.5521,19168.0
2017-10-03 13:00:00,52.22,52.29,52.19,52.22,45989.0,40.5677,40.6221,40.5444,40.5677,45989.0
2017-10-03 13:30:00,52.22,52.29,52.15,52.27,17270.0,40.5677,40.6221,40.5133,40.6065,17270.0
2017-10-03 14:00:00,52.3,52.41,52.25,52.41,28013.0,40.6298,40.7153,40.591,40.7153,28013.0
2017-10-03 14:30:00,52.39,52.41,52.28,52.41,27625.0,40.6998,40.7153,40.6143,40.7153,27625.0
2017-10-03 15:00:00,52.42,52.44,52.35,52.43,35425.0,40.7231,40.7386,40.6687,40.7308,35425.0
2017-10-03 15:30:00,52.42,52.56,52.33,52.56,160128.0,40.7231,40.8318,40.6531,40.8318,160128.0
2017-10-04 09:30:00,52.45,52.54,52.09,52.41,48530.0,40.7464,40.8163,40.4667,40.7153,48530.0
2017-10-04 10:00:00,52.47,52.67,52.4,52.53,11565.0,40.7619,40.9173,40.7075,40.8085,11565.0
2017-10-04 10:30:00,52.62,52.66,52.34,52.45,17140.0,40.8784,40.9095,40.6609,40.7464,17140.0
2017-10-04 11:00:00,52.47,52.47,52.32,52.41,11293.0,40.7619,40.7619,40.6454,40.7153,11293.0
2017-10-04 11:30:00,52.44,52.57,52.38,52.55,17641.0,40.7386,40.8396,40.692,40.824,17641.0
2017-10-04 12:00:00,52.52,52.52,52.39,52.43,19497.0,40.8007,40.8007,40.6998,40.7308,19497.0
2017-10-04 12:30:00,52.42,52.45,52.31,52.34,61332.0,40.7231,40.7464,40.6376,40.6609,61332.0
2017-10-04 13:00:00,52.35,52.45,52.31,52.41,17309.0,40.6687,40.7464,40.6376,40.7153,17309.0
2017-10-04 13:30:00,52.42,52.45,52.28,52.29,97072.0,40.7231,40.7464,40.6143,40.6221,97072.0
2017-10-04 14:00:00,52.27,52.35,52.13,52.32,29859.0,40.6065,40.6687,40.4978,40.6454,29859.0
2017-10-04 14:30:00,52.31,52.35,52.16,52.33,24929.0,40.6376,40.6687,40.5211,40.6531,24929.0
2017-10-04 15:00:00,52.3,52.34,52.25,52.26,29421.0,40.6298,40.6609,40.591,40.5988,29421.0
2017-10-04 15:30:00,52.26,52.28,52.14,52.18,114644.0,40.5988,40.6143,40.5055,40.5366,114644.0
2017-10-05 09:30:00,52.52,52.71,52.17,52.69,13724.0,40.8007,40.9483,40.5288,40.9328,13724.0
2017-10-05 10:00:00,52.66,52.68,52.55,52.55,26207.0,40.9095,40.925,40.824,40.824,26207.0
2017-10-05 10:30:00,52.58,52.85,52.57,52.78,11871.0,40.8474,41.0571,40.8396,41.0027,11871.0
2017-10-05 11:00:00,52.77,52.87,52.75,52.84,9065.0,40.995,41.0726,40.9794,41.0493,9065.0
2017-10-05 11:30:00,52.85,52.93,52.81,52.89,26221.0,41.0571,41.1193,41.026,41.0882,26221.0
2017-10-05 12:00:00,52.87,53.09,52.86,52.98,26592.0,41.0726,41.2436,41.0649,41.1581,26592.0
2017-10-05 12:30:00,52.98,53.08,52.87,52.99,11199.0,41.1581,41.2358,41.0726,41.1659,11199.0
2017-10-05 13:00:00,53.01,53.09,52.95,53.02,9665.0,41.1814,41.2436,41.1348,41.1892,9665.0
2017-10-05 13:30:00,53.0,53.08,52.98,52.98,9081.0,41.1736,41.2358,41.1581,41.1581,9081.0
2017-10-05 14:00:00,53.0,53.06,52.9,53.0,13156.0,41.1736,41.2202,41.0959,41.1736,13156.0
2017-10-05 14:30:00,52.96,52.96,52.86,52.91,11041.0,41.1426,41.1426,41.0649,41.1037,11041.0
2017-10-05 15:00:00,52.91,52.96,52.85,52.93,18397.0,41.1037,41.1426,41.0571,41.1193,18397.0
2017-10-05 15:30:00,52.94,53.03,52.87,53.01,75850.0,41.127,41.1969,41.0726,41.1814,75850.0
2017-10-06 09:30:00,53.45,53.78,53.3,53.46,19812.0,41.5232,41.7796,41.4067,41.531,19812.0
2017-10-06 10:00:00,53.44,53.44,53.27,53.38,10030.0,41.5155,41.5155,41.3834,41.4688,10030.0
2017-10-06 10:30:00,53.41,53.54,53.34,53.37,18162.0,41.4921,41.5931,41.4378,41.4611,18162.0
2017-10-06 11:00:00,53.4,53.41,53.11,53.11,23284.0,41.4844,41.4921,41.2591,41.2591,23284.0
2017-10-06 11:30:00,53.11,53.11,52.72,52.72,9400.0,41.2591,41.2591,40.9561,40.9561,9400.0
2017-10-06 12:00:00,52.72,52.94,52.66,52.89,12631.0,40.9561,41.127,40.9095,41.0882,12631.0
2017-10-06 12:30:00,52.89,53.0,52.86,52.87,12616.0,41.0882,41.1736,41.0649,41.0726,12616.0
2017-10-06 13:00:00,52.85,52.99,52.7,52.94,12200.0,41.0571,41.1659,40.9406,41.127,12200.0
2017-10-06 13:30:00,52.94,52.95,52.81,52.83,6843.0,41.127,41.1348,41.026,41.0416,6843.0
2017-10-06 14:00:00,52.83,52.96,52.79,52.93,9009.0,41.0416,41.1426,41.0105,41.1193,9009.0
2017-10-06 14:30:00,52.97,53.05,52.89,53.01,19314.0,41.1503,41.2125,41.0882,41.1814,19314.0
2017-10-06 15:00:00,53.0,53.14,52.97,53.06,17572.0,41.1736,41.2824,41.1503,41.2202,17572.0
2017-10-06 15:30:00,53.06,53.11,52.91,53.0,67810.0,41.2202,41.2591,41.1037,41.1736,67810.0
2017-10-09 09:30:00,53.15,53.15,52.58,52.63,12132.0,41.2902,41.2902,40.8474,40.8862,12132.0
2017-10-09 10:00:00,52.66,52.86,52.59,52.61,15868.0,40.9095,41.0649,40.8551,40.8707,15868.0
2017-10-09 10:30:00,52.63,52.74,52.44,52.7,31991.0,40.8862,40.9717,40.7386,40.9406,31991.0
2017-10-09 11:00:00,52.71,52.8,52.7,52.73,10050.0,40.9483,41.0183,40.9406,40.9639,10050.0
2017-10-09 11:30:00,52.79,52.8,52.7,52.76,2700.0,41.0105,41.0183,40.9406,40.9872,2700.0
2017-10-09 12:00:00,52.72,52.72,52.62,52.65,4583.0,40.9561,40.9561,40.8784,40.9017,4583.0
2017-10-09 12:30:00,52.65,52.7,52.6,52.66,4238.0,40.9017,40.9406,40.8629,40.9095,4238.0
2017-10-09 13:00:00,52.66,52.81,52.62,52.75,5009.0,40.9095,41.026,40.8784,40.9794,5009.0
2017-10-09 13:30:00,52.77,52.84,52.74,52.81,5330.0,40.995,41.0493,40.9717,41.026,5330.0
2017-10-09 14:00:00,52.81,52.81,52.71,52.79,7182.0,41.026,41.026,40.9483,41.0105,7182.0
2017-10-09 14:30:00,52.77,52.82,52.65,52.79,5690.0,40.995,41.0338,40.9017,41.0105,5690.0
2017-10-09 15:00:00,52.75,52.79,52.63,52.73,21331.0,40.9794,41.0105,40.8862,40.9639,21331.0
2017-10-09 15:30:00,52.73,52.91,52.66,52.83,55958.0,40.9639,41.1037,40.9095,41.0416,55958.0
2017-10-10 09:30:00,53.01,53.16,52.87,53.13,15220.0,41.1814,41.2979,41.0726,41.2746,15220.0
2017-10-10 10:00:00,53.05,53.05,52.78,52.82,15211.0,41.2125,41.2125,41.0027,41.0338,15211.0
2017-10-10 10:30:00,52.86,52.86,52.77,52.82,10511.0,41.0649,41.0649,40.995,41.0338,10511.0
2017-10-10 11:00:00,52.87,52.96,52.85,52.94,7059.0,41.0726,41.1426,41.0571,41.127,7059.0
2017-10-10 11:30:00,52.94,53.06,52.89,52.92,15342.0,41.127,41.2202,41.0882,41.1115,15342.0
2017-10-10 12:00:00,52.93,53.05,52.85,53.03,9588.0,41.1193,41.2125,41.0571,41.1969,9588.0
2017-10-10 12:30:00,53.05,53.14,53.03,53.11,6505.0,41.2125,41.2824,41.1969,41.2591,6505.0
2017-10-10 13:00:00,53.07,53.15,53.03,53.06,6848.0,41.228,41.2902,41.1969,41.2202,6848.0
2017-10-10 13:30:00,53.07,53.27,53.05,53.16,15326.0,41.228,41.3834,41.2125,41.2979,15326.0
2017-10-10 14:00:00,53.17,53.4,53.17,53.37,12061.0,41.3057,41.4844,41.3057,41.4611,12061.0
2017-10-10 14:30:00,53.37,53.39,53.22,53.33,14604.0,41.4611,41.4766,41.3445,41.43,14604.0
2017-10-10 15:00:00,53.29,53.35,53.17,53.3,13556.0,41.3989,41.4455,41.3057,41.4067,13556.0
2017-10-10 15:30:00,53.33,53.36,53.15,53.28,71924.0,41.43,41.4533,41.2902,41.3912,71924.0
2017-10-11 09:30:00,53.14,53.34,52.98,53.03,37124.0,41.2824,41.4378,41.1581,41.1969,37124.0
2017-10-11 10:00:00,52.98,53.1,52.71,52.98,23748.0,41.1581,41.2513,40.9483,41.1581,23748.0
2017-10-11 10:30:00,53.0,53.35,52.96,53.29,14396.0,41.1736,41.4455,41.1426,41.3989,14396.0
2017-10-11 11:00:00,53.32,53.34,53.09,53.2,26009.0,41.4222,41.4378,41.2436,41.329,26009.0
2017-10-11 11:30:00,53.21,53.37,53.18,53.25,10900.0,41.3368,41.4611,41.3135,41.3679,10900.0
2017-10-11 12:00:00,53.23,53.4,53.23,53.39,14772.0,41.3523,41.4844,41.3523,41.4766,14772.0
2017-10-11 12:30:00,53.38,53.45,53.32,53.36,19083.0,41.4688,41.5232,41.4222,41.4533,19083.0
2017-10-11 13:00:00,53.37,53.41,53.29,53.29,24308.0,41.4611,41.4921,41.3989,41.3989,24308.0
2017-10-11 13:30:00,53.3,53.33,53.21,53.22,15244.0,41.4067,41.43,41.3368,41.3445,15244.0
2017-10-11 14:00:00,53.19,53.19,52.89,53.13,24962.0,41.3212,41.3212,41.0882,41.2746,24962.0
2017-10-11 14:30:00,53.11,53.22,53.09,53.16,19113.0,41.2591,41.3445,41.2436,41.2979,19113.0
2017-10-11 15:00:00,53.18,53.25,53.13,53.17,22802.0,41.3135,41.3679,41.2746,41.3057,22802.0
2017-10-11 15:30:00,53.18,53.24,53.14,53.21,66239.0,41.3135,41.3601,41.2824,41.3368,66239.0
2017-10-12 09:30:00,53.36,53.55,53.02,53.03,8726.0,41.4533,41.6009,41.1892,41.1969,8726.0
2017-10-12 10:00:00,53.02,53.26,52.99,53.05,8987.0,41.1892,41.3756,41.1659,41.2125,8987.0
2017-10-12 10:30:00,53.03,53.13,52.97,52.99,10040.0,41.1969,41.2746,41.1503,41.1659,10040.0
2017-10-12 11:00:00,53.0,53.19,53.0,53.11,7200.0,41.1736,41.3212,41.1736,41.2591,7200.0
2017-10-12 11:30:00,53.14,53.14,53.08,53.13,6470.0,41.2824,41.2824,41.2358,41.2746,6470.0
2017-10-12 12:00:00,53.14,53.19,53.11,53.13,8220.0,41.2824,41.3212,41.2591,41.2746,8220.0
2017-10-12 12:30:00,53.15,53.15,53.08,53.11,4013.0,41.2902,41.2902,41.2358,41.2591,4013.0
2017-10-12 13:00:00,53.13,53.15,53.07,53.07,5440.0,41.2746,41.2902,41.228,41.228,5440.0
2017-10-12 13:30:00,53.06,53.08,52.99,53.02,5940.0,41.2202,41.2358,41.1659,41.1892,5940.0
2017-10-12 14:00:00,53.01,53.11,53.0,53.05,15202.0,41.1814,41.2591,41.1736,41.2125,15202.0
2017-10-12 14:30:00,53.05,53.12,52.95,53.08,13553.0,41.2125,41.2669,41.1348,41.2358,13553.0
2017-10-12 15:00:00,53.08,53.16,53.0,53.11,27788.0,41.2358,41.2979,41.1736,41.2591,27788.0
2017-10-12 15:30:00,53.11,53.15,52.99,53.03,75878.0,41.2591,41.2902,41.1659,41.1969,75878.0
2017-10-13 09:30:00,52.69,52.69,52.08,52.39,21417.0,40.9328,40.9328,40.4589,40.6998,21417.0
2017-10-13 10:00:00,52.36,52.75,52.35,52.75,13468.0,40.6764,40.9794,40.6687,40.9794,13468.0
2017-10-13 10:30:00,52.78,52.9,52.61,52.8,24972.0,41.0027,41.0959,40.8707,41.0183,24972.0
2017-10-13 11:00:00,52.91,53.03,52.79,52.98,23929.0,41.1037,41.1969,41.0105,41.1581,23929.0
2017-10-13 11:30:00,52.96,52.96,52.8,52.94,7041.0,41.1426,41.1426,41.0183,41.127,7041.0
2017-10-13 12:00:00,52.93,53.05,52.91,53.0,4333.0,41.1193,41.2125,41.1037,41.1736,4333.0
2017-10-13 12:30:00,53.0,53.02,52.91,52.91,3700.0,41.1736,41.1892,41.1037,41.1037,3700.0
2017-10-13 13:00:00,52.91,52.96,52.88,52.96,7211.0,41.1037,41.1426,41.0804,41.1426,7211.0
2017-10-13 13:30:00,52.94,52.95,52.81,52.86,4100.0,41.127,41.1348,41.026,41.0649,4100.0
2017-10-13 14:00:00,52.86,52.87,52.7,52.72,4800.0,41.0649,41.0726,40.9406,40.9561,4800.0
2017-10-13 14:30:00,52.74,52.94,52.72,52.91,8049.0,40.9717,41.127,40.9561,41.1037,8049.0
2017-10-13 15:00:00,52.91,52.98,52.85,52.89,12523.0,41.1037,41.1581,41.0571,41.0882,12523.0
2017-10-13 15:30:00,52.88,52.98,52.74,52.82,71807.0,41.0804,41.1581,40.9717,41.0338,71807.0
2017-10-16 09:30:00,52.89,53.28,52.84,53.1,9166.0,41.0882,41.3912,41.0493,41.2513,9166.0
2017-10-16 10:00:00,53.09,53.32,53.01,53.04,12141.0,41.2436,41.4222,41.1814,41.2047,12141.0
2017-10-16 10:30:00,53.04,53.13,52.85,52.95,43595.0,41.2047,41.2746,41.0571,41.1348,43595.0
2017-10-16 11:00:00,52.93,53.16,52.93,53.06,11406.0,41.1193,41.2979,41.1193,41.2202,11406.0
2017-10-16 11:30:00,53.08,53.13,52.92,52.97,9234.0,41.2358,41.2746,41.1115,41.1503,9234.0
2017-10-16 12:00:00,52.98,53.05,52.88,53.02,8627.0,41.1581,41.2125,41.0804,41.1892,8627.0
2017-10-16 12:30:00,53.0,53.03,52.91,52.92,6888.0,41.1736,41.1969,41.1037,41.1115,6888.0
2017-10-16 13:00:00,52.94,53.09,52.93,53.09,10600.0,41.127,41.2436,41.1193,41.2436,10600.0
2017-10-16 13:30:00,53.08,53.17,52.99,52.99,7389.0,41.2358,41.3057,41.1659,41.1659,7389.0
2017-10-16 14:00:00,53.02,53.12,52.99,53.1,8813.0,41.1892,41.2669,41.1659,41.2513,8813.0
2017-10-16 14:30:00,53.07,53.08,52.99,53.01,5868.0,41.228,41.2358,41.1659,41.1814,5868.0
2017-10-16 15:00:00,53.02,53.17,53.02,53.14,9400.0,41.1892,41.3057,41.1892,41.2824,9400.0
2017-10-16 15:30:00,53.14,53.24,53.1,53.14,54570.0,41.2824,41.3601,41.2513,41.2824,54570.0
2017-10-17 09:30:00,53.29,53.49,52.7,52.83,14553.0,41.3989,41.5543,40.9406,41.0416,14553.0
2017-10-17 10:00:00,52.87,53.08,52.79,53.08,15804.0,41.0726,41.2358,41.0105,41.2358,15804.0
2017-10-17 10:30:00,53.03,53.04,52.72,52.87,16708.0,41.1969,41.2047,40.9561,41.0726,16708.0
2017-10-17 11:00:00,52.88,53.15,52.87,52.99,12419.0,41.0804,41.2902,41.0726,41.1659,12419.0
2017-10-17 11:30:00,52.93,52.96,52.82,52.82,24417.0,41.1193,41.1426,41.0338,41.0338,24417.0
2017-10-17 12:00:00,52.83,52.86,52.72,52.73,17723.0,41.0416,41.0649,40.9561,40.9639,17723.0
2017-10-17 12:30:00,52.74,52.79,52.69,52.72,10448.0,40.9717,41.0105,40.9328,40.9561,10448.0
2017-10-17 13:00:00,52.75,52.75,52.62,52.67,10888.0,40.9794,40.9794,40.8784,40.9173,10888.0
2017-10-17 13:30:00,52.67,52.67,52.43,52.43,11012.0,40.9173,40.9173,40.7308,40.7308,11012.0
2017-10-17 14:00:00,52.43,52.59,52.4,52.58,42614.0,40.7308,40.8551,40.7075,40.8474,42614.0
2017-10-17 14:30:00,52.58,52.59,52.48,52.48,24141.0,40.8474,40.8551,40.7697,40.7697,24141.0
2017-10-17 15:00:00,52.48,52.55,52.29,52.32,29727.0,40.7697,40.824,40.6221,40.6454,29727.0
2017-10-17 15:30:00,52.3,52.43,52.27,52.4,84719.0,40.6298,40.7308,40.6065,40.7075,84719.0
2017-10-18 09:30:00,52.73,52.85,52.45,52.82,12722.0,40.9639,41.0571,40.7464,41.0338,12722.0
2017-10-18 10:00:00,52.86,52.93,52.49,52.71,16694.0,41.0649,41.1193,40.7774,40.9483,16694.0
2017-10-18 10:30:00,52.76,52.86,52.53,52.79,16196.0,40.9872,41.0649,40.8085,41.0105,16196.0
2017-10-18 11:00:00,52.81,52.88,52.71,52.73,11100.0,41.026,41.0804,40.9483,40.9639,11100.0
2017-10-18 11:30:00,52.71,52.84,52.64,52.84,8298.0,40.9483,41.0493,40.894,41.0493,8298.0
2017-10-18 12:00:00,52.84,52.96,52.8,52.87,13936.0,41.0493,41.1426,41.0183,41.0726,13936.0
2017-10-18 12:30:00,52.87,52.94,52.79,52.82,7306.0,41.0726,41.127,41.0105,41.0338,7306.0
2017-10-18 13:00:00,52.82,52.9,52.79,52.82,14800.0,41.0338,41.0959,41.0105,41.0338,14800.0
2017-10-18 13:30:00,52.81,52.83,52.71,52.76,19240.0,41.026,41.0416,40.9483,40.9872,19240.0
2017-10-18 14:00:00,52.74,52.8,52.67,52.7,20950.0,40.9717,41.0183,40.9173,40.9406,20950.0
2017-10-18 14:30:00,52.68,52.84,52.62,52.84,30994.0,40.925,41.0493,40.8784,41.0493,30994.0
2017-10-18 15:00:00,52.84,53.0,52.83,52.95,43932.0,41.0493,41.1736,41.0416,41.1348,43932.0
2017-10-18 15:30:00,52.95,53.04,52.76,52.8,125393.0,41.1348,41.2047,40.9872,41.0183,125393.0
2017-10-19 09:30:00,52.96,53.88,52.38,53.75,35345.0,41.1426,41.8573,40.692,41.7563,35345.0
2017-10-19 10:00:00,53.77,53.9,53.09,53.51,99767.0,41.7718,41.8728,41.2436,41.5698,99767.0
2017-10-19 10:30:00,53.49,54.45,53.49,54.0,48902.0,41.5543,42.3001,41.5543,41.9505,48902.0
2017-10-19 11:00:00,53.99,54.24,53.82,53.97,76364.0,41.9427,42.1369,41.8107,41.9272,76364.0
2017-10-19 11:30:00,53.95,54.23,53.92,54.02,95363.0,41.9117,42.1292,41.8883,41.966,95363.0
2017-10-19 12:00:00,54.0,54.45,54.0,54.33,46424.0,41.9505,42.3001,41.9505,42.2069,46424.0
2017-10-19 12:30:00,54.28,54.34,54.04,54.08,30836.0,42.168,42.2146,41.9816,42.0126,30836.0
2017-10-19 13:00:00,54.05,54.32,54.05,54.19,101436.0,41.9893,42.1991,41.9893,42.0981,101436.0
2017-10-19 13:30:00,54.18,54.62,54.18,54.46,40789.0,42.0903,42.4322,42.0903,42.3079,40789.0
2017-10-19 14:00:00,54.48,54.65,54.32,54.61,89316.0,42.3234,42.4555,42.1991,42.4244,89316.0
2017-10-19 14:30:00,54.61,55.18,54.46,54.92,50315.0,42.4244,42.8672,42.3079,42.6652,50315.0
2017-10-19 15:00:00,54.89,54.99,54.57,54.57,49222.0,42.6419,42.7196,42.3933,42.3933,49222.0
2017-10-19 15:30:00,54.59,54.79,54.56,54.66,165496.0,42.4088,42.5642,42.3855,42.4632,165496.0
2017-10-20 09:30:00,55.53,55.95,55.16,55.62,87402.0,43.1391,43.4654,42.8517,43.209,87402.0
2017-10-20 10:00:00,55.61,55.62,55.02,55.07,71380.0,43.2012,43.209,42.7429,42.7817,71380.0
2017-10-20 10:30:00,55.09,55.18,54.87,55.07,38615.0,42.7973,42.8672,42.6264,42.7817,38615.0
2017-10-20 11:00:00,55.09,55.09,54.9,54.9,28401.0,42.7973,42.7973,42.6497,42.6497,28401.0
2017-10-20 11:30:00,54.92,55.12,54.88,55.12,30070.0,42.6652,42.8206,42.6341,42.8206,30070.0
2017-10-20 12:00:00,55.08,55.2,54.97,55.11,17585.0,42.7895,42.8827,42.7041,42.8128,17585.0
2017-10-20 12:30:00,55.14,55.38,55.14,55.23,22078.0,42.8361,43.0226,42.8361,42.906,22078.0
2017-10-20 13:00:00,55.23,55.5,55.18,55.46,16319.0,42.906,43.1158,42.8672,43.0847,16319.0
2017-10-20 13:30:00,55.46,55.5,55.31,55.38,21600.0,43.0847,43.1158,42.9682,43.0226,21600.0
2017-10-20 14:00:00,55.38,55.42,55.21,55.22,18465.0,43.0226,43.0536,42.8905,42.8983,18465.0
2017-10-20 14:30:00,55.23,55.27,55.06,55.09,18024.0,42.906,42.9371,42.774,42.7973,18024.0
2017-10-20 15:00:00,55.11,55.21,55.07,55.15,37272.0,42.8128,42.8905,42.7817,42.8439,37272.0
2017-10-20 15:30:00,55.17,55.33,55.12,55.28,100559.0,42.8594,42.9837,42.8206,42.9449,100559.0
2017-10-23 09:30:00,55.32,55.37,54.81,55.37,10010.0,42.976,43.0148,42.5798,43.0148,10010.0
2017-10-23 10:00:00,55.29,55.3,54.84,54.91,14207.0,42.9526,42.9604,42.6031,42.6574,14207.0
2017-10-23 10:30:00,54.93,55.01,54.76,54.77,13682.0,42.673,42.7351,42.5409,42.5487,13682.0
2017-10-23 11:00:00,54.84,54.94,54.8,54.93,4467.0,42.6031,42.6807,42.572,42.673,4467.0
2017-10-23 11:30:00,54.98,54.98,54.74,54.74,4502.0,42.7118,42.7118,42.5254,42.5254,4502.0
2017-10-23 12:00:00,54.78,54.81,54.69,54.76,6647.0,42.5564,42.5798,42.4865,42.5409,6647.0
2017-10-23 12:30:00,54.76,54.76,54.67,54.75,7195.0,42.5409,42.5409,42.471,42.5331,7195.0
2017-10-23 13:00:00,54.73,54.75,54.65,54.72,6209.0,42.5176,42.5331,42.4555,42.5098,6209.0
2017-10-23 13:30:00,54.7,54.7,54.51,54.66,5500.0,42.4943,42.4943,42.3467,42.4632,5500.0
2017-10-23 14:00:00,54.65,54.75,54.58,54.62,5536.0,42.4555,42.5331,42.4011,42.4322,5536.0
2017-10-23 14:30:00,54.58,54.82,54.55,54.82,13871.0,42.4011,42.5875,42.3778,42.5875,13871.0
2017-10-23 15:00:00,54.8,54.92,54.5,54.54,42441.0,42.572,42.6652,42.3389,42.37,42441.0
2017-10-23 15:30:00,54.54,54.61,54.34,54.43,106011.0,42.37,42.4244,42.2146,42.2845,106011.0
2017-10-24 09:30:00,54.74,55.11,54.63,55.02,14684.0,42.5254,42.8128,42.4399,42.7429,14684.0
2017-10-24 10:00:00,54.96,55.07,54.65,54.7,24687.0,42.6963,42.7817,42.4555,42.4943,24687.0
2017-10-24 10:30:00,54.69,54.8,54.6,54.74,13731.0,42.4865,42.572,42.4166,42.5254,13731.0
2017-10-24 11:00:00,54.76,54.78,54.62,54.69,10410.0,42.5409,42.5564,42.4322,42.4865,10410.0
2017-10-24 11:30:00,54.66,54.92,54.66,54.85,7130.0,42.4632,42.6652,42.4632,42.6108,7130.0
2017-10-24 12:00:00,54.84,54.94,54.79,54.93,9892.0,42.6031,42.6807,42.5642,42.673,9892.0
2017-10-24 12:30:00,54.95,55.09,54.88,55.04,16866.0,42.6885,42.7973,42.6341,42.7584,16866.0
2017-10-24 13:00:00,54.99,55.09,54.96,55.03,8081.0,42.7196,42.7973,42.6963,42.7507,8081.0
2017-10-24 13:30:00,55.08,55.24,55.05,55.24,18224.0,42.7895,42.9138,42.7662,42.9138,18224.0
2017-10-24 14:00:00,55.22,55.38,55.19,55.34,15326.0,42.8983,43.0226,42.875,42.9915,15326.0
2017-10-24 14:30:00,55.35,55.38,55.25,55.29,15276.0,42.9993,43.0226,42.9216,42.9526,15276.0
2017-10-24 15:00:00,55.29,55.39,55.19,55.28,32511.0,42.9526,43.0303,42.875,42.9449,32511.0
2017-10-24 15:30:00,55.28,55.3,55.11,55.21,76186.0,42.9449,42.9604,42.8128,42.8905,76186.0
2017-10-25 09:30:00,55.46,55.46,54.79,54.86,37597.0,43.0847,43.0847,42.5642,42.6186,37597.0
2017-10-25 10:00:00,54.86,55.0,54.66,54.69,34085.0,42.6186,42.7274,42.4632,42.4865,34085.0
2017-10-25 10:30:00,54.68,54.75,54.62,54.68,28317.0,42.4788,42.5331,42.4322,42.4788,28317.0
2017-10-25 11:00:00,54.69,54.73,54.35,54.63,29561.0,42.4865,42.5176,42.2224,42.4399,29561.0
2017-10-25 11:30:00,54.61,54.84,54.45,54.57,33888.0,42.4244,42.6031,42.3001,42.3933,33888.0
2017-10-25 12:00:00,54.54,54.59,54.37,54.54,34043.0,42.37,42.4088,42.2379,42.37,34043.0
2017-10-25 12:30:00,54.49,54.62,54.42,54.58,6244.0,42.3312,42.4322,42.2768,42.4011,6244.0
2017-10-25 13:00:00,54.55,54.62,54.42,54.52,7383.0,42.3778,42.4322,42.2768,42.3545,7383.0
2017-10-25 13:30:00,54.55,55.04,54.54,54.98,15236.0,42.3778,42.7584,42.37,42.7118,15236.0
2017-10-25 14:00:00,54.93,55.11,54.92,55.0,22716.0,42.673,42.8128,42.6652,42.7274,22716.0
2017-10-25 14:30:00,55.01,55.01,54.71,54.85,32303.0,42.7351,42.7351,42.5021,42.6108,32303.0
2017-10-25 15:00:00,54.87,54.92,54.8,54.91,28648.0,42.6264,42.6652,42.572,42.6574,28648.0
2017-10-25 15:30:00,54.9,54.9,54.68,54.7,70648.0,42.6497,42.6497,42.4788,42.4943,70648.0
2017-10-26 09:30:00,54.71,55.23,54.71,55.17,17007.0,42.5021,42.906,42.5021,42.8594,17007.0
2017-10-26 10:00:00,55.16,55.21,54.95,55.04,30050.0,42.8517,42.8905,42.6885,42.7584,30050.0
2017-10-26 10:30:00,55.08,55.25,54.99,55.19,10386.0,42.7895,42.9216,42.7196,42.875,10386.0
2017-10-26 11:00:00,55.25,55.67,55.25,55.56,26300.0,42.9216,43.2479,42.9216,43.1624,26300.0
2017-10-26 11:30:00,55.61,55.69,55.32,55.39,7347.0,43.2012,43.2634,42.976,43.0303,7347.0
2017-10-26 12:00:00,55.4,55.42,55.27,55.34,9084.0,43.0381,43.0536,42.9371,42.9915,9084.0
2017-10-26 12:30:00,55.32,55.38,55.13,55.18,9109.0,42.976,43.0226,42.8283,42.8672,9109.0
2017-10-26 13:00:00,55.16,55.4,55.15,55.39,7890.0,42.8517,43.0381,42.8439,43.0303,7890.0
2017-10-26 13:30:00,55.39,55.46,55.33,55.37,8742.0,43.0303,43.0847,42.9837,43.0148,8742.0
2017-10-26 14:00:00,55.36,55.52,55.31,55.52,14050.0,43.007,43.1313,42.9682,43.1313,14050.0
2017-10-26 14:30:00,55.52,55.65,55.46,55.63,16892.0,43.1313,43.2323,43.0847,43.2168,16892.0
2017-10-26 15:00:00,55.64,55.71,55.52,55.66,46562.0,43.2245,43.2789,43.1313,43.2401,46562.0
2017-10-26 15:30:00,55.66,55.85,55.65,55.78,115754.0,43.2401,43.3877,43.2323,43.3333,115754.0
2017-10-27 09:30:00,55.49,55.92,55.24,55.92,30564.0,43.108,43.4421,42.9138,43.4421,30564.0
2017-10-27 10:00:00,55.9,55.9,55.34,55.52,32960.0,43.4265,43.4265,42.9915,43.1313,32960.0
2017-10-27 10:30:00,55.54,55.89,55.54,55.83,14883.0,43.1469,43.4188,43.1469,43.3722,14883.0
2017-10-27 11:00:00,55.77,56.02,55.73,55.83,21010.0,43.3255,43.5198,43.2945,43.3722,21010.0
2017-10-27 11:30:00,55.8,55.87,55.67,55.86,12152.0,43.3488,43.4032,43.2479,43.3955,12152.0
2017-10-27 12:00:00,55.86,56.05,55.81,55.81,11761.0,43.3955,43.5431,43.3566,43.3566,11761.0
2017-10-27 12:30:00,55.79,55.98,55.79,55.91,10050.0,43.3411,43.4887,43.3411,43.4343,10050.0
2017-10-27 13:00:00,55.9,56.04,55.84,55.84,17854.0,43.4265,43.5353,43.3799,43.3799,17854.0
2017-10-27 13:30:00,55.87,55.87,55.61,55.62,12160.0,43.4032,43.4032,43.2012,43.209,12160.0
2017-10-27 14:00:00,55.66,55.89,55.63,55.85,14830.0,43.2401,43.4188,43.2168,43.3877,14830.0
2017-10-27 14:30:00,55.84,55.87,55.65,55.65,43908.0,43.3799,43.4032,43.2323,43.2323,43908.0
2017-10-27 15:00:00,55.63,55.76,55.6,55.72,49143.0,43.2168,43.3178,43.1935,43.2867,49143.0
2017-10-27 15:30:00,55.72,55.76,55.6,55.72,91759.0,43.2867,43.3178,43.1935,43.2867,91759.0
2017-10-30 09:30:00,55.47,55.47,54.61,54.62,38745.0,43.0925,43.0925,42.4244,42.4322,38745.0
2017-10-30 10:00:00,54.66,55.23,54.61,55.08,41833.0,42.4632,42.906,42.4244,42.7895,41833.0
2017-10-30 10:30:00,55.08,55.16,54.86,54.91,22998.0,42.7895,42.8517,42.6186,42.6574,22998.0
2017-10-30 11:00:00,54.91,55.2,54.85,54.89,21982.0,42.6574,42.8827,42.6108,42.6419,21982.0
2017-10-30 11:30:00,54.87,54.89,54.61,54.74,15922.0,42.6264,42.6419,42.4244,42.5254,15922.0
2017-10-30 12:00:00,54.74,54.74,54.43,54.49,21753.0,42.5254,42.5254,42.2845,42.3312,21753.0
2017-10-30 12:30:00,54.55,54.6,54.38,54.56,12530.0,42.3778,42.4166,42.2457,42.3855,12530.0
2017-10-30 13:00:00,54.54,54.55,54.34,54.37,15132.0,42.37,42.3778,42.2146,42.2379,15132.0
2017-10-30 13:30:00,54.34,54.38,54.19,54.22,30068.0,42.2146,42.2457,42.0981,42.1214,30068.0
2017-10-30 14:00:00,54.23,54.46,54.19,54.42,27865.0,42.1292,42.3079,42.0981,42.2768,27865.0
2017-10-30 14:30:00,54.44,54.66,54.36,54.57,25048.0,42.2923,42.4632,42.2302,42.3933,25048.0
2017-10-30 15:00:00,54.56,54.64,54.43,54.49,30986.0,42.3855,42.4477,42.2845,42.3312,30986.0
2017-10-30 15:30:00,54.49,54.6,54.42,54.42,107292.0,42.3312,42.4166,42.2768,42.2768,107292.0
2017-10-31 09:30:00,54.33,54.51,54.22,54.39,13126.0,42.2069,42.3467,42.1214,42.2535,13126.0
2017-10-31 10:00:00,54.44,54.62,54.4,54.62,12859.0,42.2923,42.4322,42.2612,42.4322,12859.0
2017-10-31 10:30:00,54.63,54.88,54.5,54.87,11326.0,42.4399,42.6341,42.3389,42.6264,11326.0
2017-10-31 11:00:00,54.92,54.99,54.84,54.9,18401.0,42.6652,42.7196,42.6031,42.6497,18401.0
2017-10-31 11:30:00,54.88,54.9,54.69,54.87,15708.0,42.6341,42.6497,42.4865,42.6264,15708.0
2017-10-31 12:00:00,54.88,54.88,54.67,54.69,31373.0,42.6341,42.6341,42.471,42.4865,31373.0
2017-10-31 12:30:00,54.68,54.82,54.67,54.68,18596.0,42.4788,42.5875,42.471,42.4788,18596.0
2017-10-31 13:00:00,54.68,54.76,54.55,54.71,16167.0,42.4788,42.5409,42.3778,42.5021,16167.0
2017-10-31 13:30:00,54.65,54.9,54.64,54.85,12411.0,42.4555,42.6497,42.4477,42.6108,12411.0
2017-10-31 14:00:00,54.84,54.92,54.75,54.92,18036.0,42.6031,42.6652,42.5331,42.6652,18036.0
2017-10-31 14:30:00,54.91,55.15,54.89,55.15,38838.0,42.6574,42.8439,42.6419,42.8439,38838.0
2017-10-31 15:00:00,55.16,55.23,55.03,55.07,37000.0,42.8517,42.906,42.7507,42.7817,37000.0
2017-10-31 15:30:00,55.05,55.11,54.95,55.0,152732.0,42.7662,42.8128,42.6885,42.7274,152732.0
2017-11-01 09:30:00,55.4,55.43,55.09,55.3,21173.0,43.0381,43.0614,42.7973,42.9604,21173.0
2017-11-01 10:00:00,55.34,55.41,54.99,55.0,32119.0,42.9915,43.0459,42.7196,42.7274,32119.0
2017-11-01 10:30:00,55.0,55.0,54.73,54.82,35509.0,42.7274,42.7274,42.5176,42.5875,35509.0
2017-11-01 11:00:00,54.83,54.85,54.48,54.56,23848.0,42.5953,42.6108,42.3234,42.3855,23848.0
2017-11-01 11:30:00,54.53,54.63,54.49,54.6,22218.0,42.3622,42.4399,42.3312,42.4166,22218.0
2017-11-01 12:00:00,54.55,54.56,54.2,54.31,18386.0,42.3778,42.3855,42.1059,42.1913,18386.0
2017-11-01 12:30:00,54.33,54.43,54.24,54.27,18225.0,42.2069,42.2845,42.1369,42.1602,18225.0
2017-11-01 13:00:00,54.31,54.39,54.23,54.36,15013.0,42.1913,42.2535,42.1292,42.2302,15013.0
2017-11-01 13:30:00,54.4,54.41,54.12,54.29,10687.0,42.2612,42.269,42.0437,42.1758,10687.0
2017-11-01 14:00:00,54.32,54.43,54.15,54.4,26400.0,42.1991,42.2845,42.067,42.2612,26400.0
2017-11-01 14:30:00,54.45,54.6,54.45,54.57,25470.0,42.3001,42.4166,42.3001,42.3933,25470.0
2017-11-01 15:00:00,54.56,54.56,54.37,54.38,23220.0,42.3855,42.3855,42.2379,42.2457,23220.0
2017-11-01 15:30:00,54.37,54.48,54.18,54.21,104546.0,42.2379,42.3234,42.0903,42.1136,104546.0
2017-11-02 09:30:00,54.08,54.43,53.94,54.24,14204.0,42.0126,42.2845,41.9039,42.1369,14204.0
2017-11-02 10:00:00,54.18,54.31,53.8,54.31,19025.0,42.0903,42.1913,41.7951,42.1913,19025.0
2017-11-02 10:30:00,54.33,54.46,54.22,54.36,16127.0,42.2069,42.3079,42.1214,42.2302,16127.0
2017-11-02 11:00:00,54.36,54.47,54.27,54.42,18027.0,42.2302,42.3156,42.1602,42.2768,18027.0
2017-11-02 11:30:00,54.43,54.54,54.41,54.45,8037.0,42.2845,42.37,42.269,42.3001,8037.0
2017-11-02 12:00:00,54.42,54.97,54.42,54.91,23730.0,42.2768,42.7041,42.2768,42.6574,23730.0
2017-11-02 12:30:00,54.88,54.97,54.83,54.93,7458.0,42.6341,42.7041,42.5953,42.673,7458.0
2017-11-02 13:00:00,54.91,54.92,54.69,54.69,14345.0,42.6574,42.6652,42.4865,42.4865,14345.0
2017-11-02 13:30:00,54.65,54.69,54.53,54.62,21793.0,42.4555,42.4865,42.3622,42.4322,21793.0
2017-11-02 14:00:00,54.67,54.92,54.64,54.92,18817.0,42.471,42.6652,42.4477,42.6652,18817.0
2017-11-02 14:30:00,54.93,54.98,54.67,54.77,31170.0,42.673,42.7118,42.471,42.5487,31170.0
2017-11-02 15:00:00,54.74,54.74,54.59,54.72,42779.0,42.5254,42.5254,42.4088,42.5098,42779.0
2017-11-02 15:30:00,54.71,54.73,54.5,54.57,122322.0,42.5021,42.5176,42.3389,42.3933,122322.0
2017-11-03 09:30:00,54.45,54.62,53.89,54.02,20522.0,42.3001,42.4322,41.865,41.966,20522.0
2017-11-03 10:00:00,54.04,54.37,53.92,54.21,19088.0,41.9816,42.2379,41.8883,42.1136,19088.0
2017-11-03 10:30:00,54.24,54.45,54.19,54.44,11074.0,42.1369,42.3001,42.0981,42.2923,11074.0
2017-11-03 11:00:00,54.45,54.68,54.45,54.6,11586.0,42.3001,42.4788,42.3001,42.4166,11586.0
2017-11-03 11:30:00,54.59,54.74,54.55,54.56,13873.0,42.4088,42.5254,42.3778,42.3855,13873.0
2017-11-03 12:00:00,54.54,54.58,54.45,54.49,9787.0,42.37,42.4011,42.3001,42.3312,9787.0
2017-11-03 12:30:00,54.52,54.84,54.5,54.7,13083.0,42.3545,42.6031,42.3389,42.4943,13083.0
2017-11-03 13:00:00,54.7,54.75,54.62,54.64,10400.0,42.4943,42.5331,42.4322,42.4477,10400.0
2017-11-03 13:30:00,54.64,54.94,54.63,54.93,26543.0,42.4477,42.6807,42.4399,42.673,26543.0
2017-11-03 14:00:00,54.96,54.96,54.79,54.86,17902.0,42.6963,42.6963,42.5642,42.6186,17902.0
2017-11-03 14:30:00,54.87,54.96,54.8,54.91,14684.0,42.6264,42.6963,42.572,42.6574,14684.0
2017-11-03 15:00:00,54.9,54.96,54.78,54.86,40801.0,42.6497,42.6963,42.5564,42.6186,40801.0
2017-11-03 15:30:00,54.87,54.99,54.82,54.96,79255.0,42.6264,42.7196,42.5875,42.6963,79255.0
2017-11-06 09:30:00,54.47,54.76,54.41,54.67,19488.0,42.5176,42.7439,42.4707,42.6737,19488.0
2017-11-06 10:00:00,54.67,54.71,54.48,54.67,25885.0,42.6737,42.7049,42.5254,42.6737,25885.0
2017-11-06 10:30:00,54.66,54.72,54.5,54.52,12648.0,42.6659,42.7127,42.541,42.5566,12648.0
2017-11-06 11:00:00,54.49,54.52,54.35,54.41,29781.0,42.5332,42.5566,42.4239,42.4707,29781.0
2017-11-06 11:30:00,54.44,54.46,54.23,54.27,61946.0,42.4942,42.5098,42.3302,42.3615,61946.0
2017-11-06 12:00:00,54.25,54.37,54.18,54.32,8494.0,42.3458,42.4395,42.2912,42.4005,8494.0
2017-11-06 12:30:00,54.31,54.52,54.28,54.52,10210.0,42.3927,42.5566,42.3693,42.5566,10210.0
2017-11-06 13:00:00,54.53,54.7,54.42,54.44,9094.0,42.5644,42.6971,42.4785,42.4942,9094.0
2017-11-06 13:30:00,54.46,54.54,54.39,54.43,10000.0,42.5098,42.5722,42.4551,42.4863,10000.0
2017-11-06 14:00:00,54.45,54.55,54.44,54.48,16554.0,42.502,42.58,42.4942,42.5254,16554.0
2017-11-06 14:30:00,54.5,54.6,54.48,54.54,16988.0,42.541,42.619,42.5254,42.5722,16988.0
2017-11-06 15:00:00,54.56,54.77,54.56,54.72,21266.0,42.5878,42.7517,42.5878,42.7127,21266.0
2017-11-06 15:30:00,54.7,54.79,54.47,54.48,85099.0,42.6971,42.7673,42.5176,42.5254,85099.0
2017-11-07 09:30:00,54.42,54.42,53.89,54.17,15968.0,42.4785,42.4785,42.0648,42.2834,15968.0
2017-11-07 10:00:00,54.16,54.21,53.93,54.15,30217.0,42.2756,42.3146,42.0961,42.2678,30217.0
2017-11-07 10:30:00,54.18,54.19,53.55,53.72,19876.0,42.2912,42.299,41.7994,41.9321,19876.0
2017-11-07 11:00:00,53.73,53.88,53.66,53.84,16507.0,41.9399,42.057,41.8853,42.0258,16507.0
2017-11-07 11:30:00,53.86,53.86,53.2,53.22,24434.0,42.0414,42.0414,41.5262,41.5419,24434.0
2017-11-07 12:00:00,53.23,53.32,52.91,53.04,21985.0,41.5497,41.6199,41.2999,41.4014,21985.0
2017-11-07 12:30:00,53.03,53.19,52.97,53.1,40906.0,41.3935,41.5184,41.3467,41.4482,40906.0
2017-11-07 13:00:00,53.11,53.37,52.98,53.34,26271.0,41.456,41.6589,41.3545,41.6355,26271.0
2017-11-07 13:30:00,53.39,53.47,53.25,53.46,26222.0,41.6746,41.737,41.5653,41.7292,26222.0
2017-11-07 14:00:00,53.45,53.69,53.4,53.52,28452.0,41.7214,41.9087,41.6824,41.776,28452.0
2017-11-07 14:30:00,53.52,53.62,53.4,53.43,58802.0,41.776,41.8541,41.6824,41.7058,58802.0
2017-11-07 15:00:00,53.45,53.55,53.38,53.45,70580.0,41.7214,41.7994,41.6667,41.7214,70580.0
2017-11-07 15:30:00,53.46,53.55,53.38,53.47,156134.0,41.7292,41.7994,41.6667,41.737,156134.0
2017-11-08 09:30:00,53.21,54.26,52.61,52.96,24138.0,41.5341,42.3536,41.0657,41.3389,24138.0
2017-11-08 10:00:00,53.14,53.14,52.51,52.55,18493.0,41.4794,41.4794,40.9877,41.0189,18493.0
2017-11-08 10:30:00,52.58,52.69,52.3,52.48,31693.0,41.0423,41.1282,40.8237,40.9642,31693.0
2017-11-08 11:00:00,52.52,52.66,52.43,52.52,14256.0,40.9955,41.1047,40.9252,40.9955,14256.0
2017-11-08 11:30:00,52.54,52.73,52.4,52.68,13600.0,41.0111,41.1594,40.9018,41.1204,13600.0
2017-11-08 12:00:00,52.67,53.0,52.67,52.97,9800.0,41.1125,41.3701,41.1125,41.3467,9800.0
2017-11-08 12:30:00,52.89,52.96,52.78,52.95,5500.0,41.2843,41.3389,41.1984,41.3311,5500.0
2017-11-08 13:00:00,52.93,53.03,52.89,52.97,8569.0,41.3155,41.3935,41.2843,41.3467,8569.0
2017-11-08 13:30:00,52.94,52.98,52.87,52.92,8072.0,41.3233,41.3545,41.2687,41.3077,8072.0
2017-11-08 14:00:00,52.87,52.92,52.83,52.91,18192.0,41.2687,41.3077,41.2374,41.2999,18192.0
2017-11-08 14:30:00,52.9,52.9,52.79,52.8,15623.0,41.2921,41.2921,41.2062,41.214,15623.0
2017-11-08 15:00:00,52.78,52.92,52.75,52.91,26146.0,41.1984,41.3077,41.175,41.2999,26146.0
2017-11-08 15:30:00,52.91,53.06,52.91,53.0,78641.0,41.2999,41.417,41.2999,41.3701,78641.0
2017-11-09 09:30:00,52.32,52.7,52.1,52.19,29976.0,40.8393,41.136,40.6676,40.7379,29976.0
2017-11-09 10:00:00,52.25,52.84,52.21,52.72,25595.0,40.7847,41.2452,40.7535,41.1516,25595.0
2017-11-09 10:30:00,52.73,52.98,52.48,52.98,16800.0,41.1594,41.3545,40.9642,41.3545,16800.0
2017-11-09 11:00:00,52.93,52.94,52.47,52.58,21581.0,41.3155,41.3233,40.9564,41.0423,21581.0
2017-11-09 11:30:00,52.53,52.62,52.11,52.13,21134.0,41.0033,41.0735,40.6754,40.691,21134.0
2017-11-09 12:00:00,52.14,52.35,51.74,51.84,20446.0,40.6988,40.8628,40.3866,40.4647,20446.0
2017-11-09 12:30:00,51.82,51.93,51.68,51.89,9407.0,40.4491,40.5349,40.3398,40.5037,9407.0
2017-11-09 13:00:00,51.93,52.16,51.77,52.15,15272.0,40.5349,40.7145,40.41,40.7066,15272.0
2017-11-09 13:30:00,52.17,52.17,51.9,51.99,11938.0,40.7223,40.7223,40.5115,40.5818,11938.0
2017-11-09 14:00:00,52.01,52.04,51.82,51.85,16893.0,40.5974,40.6208,40.4491,40.4725,16893.0
2017-11-09 14:30:00,51.89,51.94,51.79,51.85,25531.0,40.5037,40.5427,40.4256,40.4725,25531.0
2017-11-09 15:00:00,51.84,52.06,51.76,52.05,37081.0,40.4647,40.6364,40.4022,40.6286,37081.0
2017-11-09 15:30:00,52.08,52.3,52.04,52.13,71438.0,40.652,40.8237,40.6208,40.691,71438.0
2017-11-10 09:30:00,52.36,52.63,52.35,52.35,4636.0,40.8706,41.0813,40.8628,40.8628,4636.0
2017-11-10 10:00:00,52.32,52.37,52.15,52.32,9466.0,40.8393,40.8784,40.7066,40.8393,9466.0
2017-11-10 10:30:00,52.38,52.55,52.27,52.54,7111.0,40.8862,41.0189,40.8003,41.0111,7111.0
2017-11-10 11:00:00,52.57,52.91,52.57,52.8,14673.0,41.0345,41.2999,41.0345,41.214,14673.0
2017-11-10 11:30:00,52.8,52.9,52.74,52.79,11851.0,41.214,41.2921,41.1672,41.2062,11851.0
2017-11-10 12:00:00,52.79,52.84,52.58,52.58,7953.0,41.2062,41.2452,41.0423,41.0423,7953.0
2017-11-10 12:30:00,52.53,52.59,52.48,52.48,11769.0,41.0033,41.0501,40.9642,40.9642,11769.0
2017-11-10 13:00:00,52.47,52.51,52.35,52.45,6243.0,40.9564,40.9877,40.8628,40.9408,6243.0
2017-11-10 13:30:00,52.44,52.48,52.41,52.45,4724.0,40.933,40.9642,40.9096,40.9408,4724.0
2017-11-10 14:00:00,52.44,52.54,52.42,52.5,9903.0,40.933,41.0111,40.9174,40.9798,9903.0
2017-11-10 14:30:00,52.5,52.61,52.43,52.49,11250.0,40.9798,41.0657,40.9252,40.972,11250.0
2017-11-10 15:00:00,52.47,52.51,52.44,52.49,13657.0,40.9564,40.9877,40.933,40.972,13657.0
2017-11-10 15:30:00,52.5,52.53,52.29,52.31,57934.0,40.9798,41.0033,40.8159,40.8315,57934.0
2017-11-13 09:30:00,52.05,52.18,51.85,52.1,21646.0,40.6286,40.7301,40.4725,40.6676,21646.0
2017-11-13 10:00:00,52.1,52.23,51.98,52.13,21700.0,40.6676,40.7691,40.574,40.691,21700.0
2017-11-13 10:30:00,52.11,52.17,52.01,52.06,17004.0,40.6754,40.7223,40.5974,40.6364,17004.0
2017-11-13 11:00:00,52.06,52.15,52.0,52.08,16844.0,40.6364,40.7066,40.5896,40.652,16844.0
2017-11-13 11:30:00,52.07,52.47,52.07,52.47,14366.0,40.6442,40.9564,40.6442,40.9564,14366.0
2017-11-13 12:00:00,52.49,52.57,52.4,52.4,8458.0,40.972,41.0345,40.9018,40.9018,8458.0
2017-11-13 12:30:00,52.39,52.46,52.33,52.44,20453.0,40.894,40.9486,40.8472,40.933,20453.0
2017-11-13 13:00:00,52.41,52.87,52.41,52.72,14999.0,40.9096,41.2687,40.9096,41.1516,14999.0
2017-11-13 13:30:00,52.75,52.87,52.73,52.84,16105.0,41.175,41.2687,41.1594,41.2452,16105.0
2017-11-13 14:00:00,52.81,52.9,52.69,52.69,12875.0,41.2218,41.2921,41.1282,41.1282,12875.0
2017-11-13 14:30:00,52.74,52.83,52.67,52.76,12281.0,41.1672,41.2374,41.1125,41.1828,12281.0
2017-11-13 15:00:00,52.76,52.93,52.75,52.84,25827.0,41.1828,41.3155,41.175,41.2452,25827.0
2017-11-13 15:30:00,52.85,52.87,52.73,52.84,70650.0,41.253,41.2687,41.1594,41.2452,70650.0
2017-11-14 09:30:00,52.41,53.04,52.41,52.96,7463.0,40.9096,41.4014,40.9096,41.3389,7463.0
2017-11-14 10:00:00,52.91,52.91,52.62,52.64,8252.0,41.2999,41.2999,41.0735,41.0891,8252.0
2017-11-14 10:30:00,52.65,53.06,52.62,53.0,7052.0,41.0969,41.417,41.0735,41.3701,7052.0
2017-11-14 11:00:00,53.06,53.06,52.7,52.78,9139.0,41.417,41.417,41.136,41.1984,9139.0
2017-11-14 11:30:00,52.76,52.78,52.6,52.74,13099.0,41.1828,41.1984,41.0579,41.1672,13099.0
2017-11-14 12:00:00,52.74,52.8,52.6,52.6,6995.0,41.1672,41.214,41.0579,41.0579,6995.0
2017-11-14 12:30:00,52.6,52.66,52.52,52.54,5844.0,41.0579,41.1047,40.9955,41.0111,5844.0
2017-11-14 13:00:00,52.54,52.7,52.48,52.65,5650.0,41.0111,41.136,40.9642,41.0969,5650.0
2017-11-14 13:30:00,52.6,52.65,52.51,52.54,6921.0,41.0579,41.0969,40.9877,41.0111,6921.0
2017-11-14 14:00:00,52.55,52.67,52.5,52.66,11904.0,41.0189,41.1125,40.9798,41.1047,11904.0
2017-11-14 14:30:00,52.66,52.75,52.62,52.67,6580.0,41.1047,41.175,41.0735,41.1125,6580.0
2017-11-14 15:00:00,52.68,52.78,52.67,52.75,5839.0,41.1204,41.1984,41.1125,41.175,5839.0
2017-11-14 15:30:00,52.76,52.9,52.72,52.83,35860.0,41.1828,41.2921,41.1516,41.2374,35860.0
2017-11-15 09:30:00,52.18,52.68,51.98,52.48,11150.0,40.7301,41.1204,40.574,40.9642,11150.0
2017-11-15 10:00:00,52.43,53.02,52.35,52.91,17492.0,40.9252,41.3857,40.8628,41.2999,17492.0
2017-11-15 10:30:00,52.84,53.05,52.78,53.04,22288.0,41.2452,41.4092,41.1984,41.4014,22288.0
2017-11-15 11:00:00,53.05,53.33,53.02,53.33,7200.0,41.4092,41.6277,41.3857,41.6277,7200.0
2017-11-15 11:30:00,53.26,53.27,53.13,53.25,9240.0,41.5731,41.5809,41.4716,41.5653,9240.0
2017-11-15 12:00:00,53.26,53.34,53.19,53.31,7378.0,41.5731,41.6355,41.5184,41.6121,7378.0
2017-11-15 12:30:00,53.28,53.33,53.24,53.26,4224.0,41.5887,41.6277,41.5575,41.5731,4224.0
2017-11-15 13:00:00,53.27,53.34,53.16,53.22,6600.0,41.5809,41.6355,41.495,41.5419,6600.0
2017-11-15 13:30:00,53.23,53.32,53.05,53.1,7828.0,41.5497,41.6199,41.4092,41.4482,7828.0
2017-11-15 14:00:00,53.07,53.11,52.98,53.04,8236.0,41.4248,41.456,41.3545,41.4014,8236.0
2017-11-15 14:30:00,53.06,53.16,52.98,53.04,15662.0,41.417,41.495,41.3545,41.4014,15662.0
2017-11-15 15:00:00,53.03,53.07,52.87,52.92,6871.0,41.3935,41.4248,41.2687,41.3077,6871.0
2017-11-15 15:30:00,52.93,53.02,52.85,52.9,37966.0,41.3155,41.3857,41.253,41.2921,37966.0
2017-11-16 09:30:00,53.08,53.3,52.68,52.87,9337.0,41.4326,41.6043,41.1204,41.2687,9337.0
2017-11-16 10:00:00,52.86,52.96,52.77,52.77,17328.0,41.2609,41.3389,41.1906,41.1906,17328.0
2017-11-16 10:30:00,52.77,53.23,52.77,53.06,11943.0,41.1906,41.5497,41.1906,41.417,11943.0
2017-11-16 11:00:00,53.1,53.18,52.95,53.0,9260.0,41.4482,41.5106,41.3311,41.3701,9260.0
2017-11-16 11:30:00,52.99,53.04,52.92,52.97,20955.0,41.3623,41.4014,41.3077,41.3467,20955.0
2017-11-16 12:00:00,52.97,53.16,52.97,53.09,12048.0,41.3467,41.495,41.3467,41.4404,12048.0
2017-11-16 12:30:00,53.16,53.2,52.92,53.2,21308.0,41.495,41.5262,41.3077,41.5262,21308.0
2017-11-16 13:00:00,53.22,53.27,53.1,53.11,8395.0,41.5419,41.5809,41.4482,41.456,8395.0
2017-11-16 13:30:00,53.16,53.23,53.03,53.08,10762.0,41.495,41.5497,41.3935,41.4326,10762.0
2017-11-16 14:00:00,53.12,53.14,53.01,53.03,7936.0,41.4638,41.4794,41.3779,41.3935,7936.0
2017-11-16 14:30:00,53.0,53.0,52.8,52.8,16847.0,41.3701,41.3701,41.214,41.214,16847.0
2017-11-16 15:00:00,52.81,52.81,52.64,52.7,26445.0,41.2218,41.2218,41.0891,41.136,26445.0
2017-11-16 15:30:00,52.68,52.84,52.66,52.73,60917.0,41.1204,41.2452,41.1047,41.1594,60917.0
2017-11-17 09:30:00,52.33,52.62,52.12,52.27,27186.0,40.8472,41.0735,40.6832,40.8003,27186.0
2017-11-17 10:00:00,52.27,52.32,52.1,52.3,22630.0,40.8003,40.8393,40.6676,40.8237,22630.0
2017-11-17 10:30:00,52.32,52.6,52.27,52.55,16120.0,40.8393,41.0579,40.8003,41.0189,16120.0
2017-11-17 11:00:00,52.5,52.86,52.48,52.74,11005.0,40.9798,41.2609,40.9642,41.1672,11005.0
2017-11-17 11:30:00,52.75,53.09,52.73,53.08,10903.0,41.175,41.4404,41.1594,41.4326,10903.0
2017-11-17 12:00:00,53.05,53.12,53.01,53.12,5030.0,41.4092,41.4638,41.3779,41.4638,5030.0
2017-11-17 12:30:00,53.15,53.23,53.08,53.19,8493.0,41.4872,41.5497,41.4326,41.5184,8493.0
2017-11-17 13:00:00,53.18,53.27,53.18,53.24,6141.0,41.5106,41.5809,41.5106,41.5575,6141.0
2017-11-17 13:30:00,53.24,53.34,53.16,53.21,34665.0,41.5575,41.6355,41.495,41.5341,34665.0
2017-11-17 14:00:00,53.22,53.3,53.17,53.26,5200.0,41.5419,41.6043,41.5028,41.5731,5200.0
2017-11-17 14:30:00,53.29,53.29,53.17,53.21,7000.0,41.5965,41.5965,41.5028,41.5341,7000.0
2017-11-17 15:00:00,53.25,53.25,53.11,53.18,10389.0,41.5653,41.5653,41.456,41.5106,10389.0
2017-11-17 15:30:00,53.22,53.28,53.18,53.23,38659.0,41.5419,41.5887,41.5106,41.5497,38659.0
2017-11-20 09:30:00,53.25,53.34,53.15,53.26,9956.0,41.5653,41.6355,41.4872,41.5731,9956.0
2017-11-20 10:00:00,53.23,53.28,53.17,53.19,5839.0,41.5497,41.5887,41.5028,41.5184,5839.0
2017-11-20 10:30:00,53.25,53.39,53.21,53.31,12193.0,41.5653,41.6746,41.5341,41.6121,12193.0
2017-11-20 11:00:00,53.3,53.3,53.14,53.14,7382.0,41.6043,41.6043,41.4794,41.4794,7382.0
2017-11-20 11:30:00,53.15,53.21,53.03,53.11,23880.0,41.4872,41.5341,41.3935,41.456,23880.0
2017-11-20 12:00:00,53.09,53.24,53.08,53.21,9761.0,41.4404,41.5575,41.4326,41.5341,9761.0
2017-11-20 12:30:00,53.2,53.29,53.18,53.26,14517.0,41.5262,41.5965,41.5106,41.5731,14517.0
2017-11-20 13:00:00,53.27,53.4,53.26,53.4,5837.0,41.5809,41.6824,41.5731,41.6824,5837.0
2017-11-20 13:30:00,53.39,53.51,53.38,53.51,5078.0,41.6746,41.7682,41.6667,41.7682,5078.0
2017-11-20 14:00:00,53.52,53.52,53.42,53.45,5844.0,41.776,41.776,41.698,41.7214,5844.0
2017-11-20 14:30:00,53.46,53.52,53.43,53.46,6607.0,41.7292,41.776,41.7058,41.7292,6607.0
2017-11-20 15:00:00,53.48,53.52,53.43,53.52,11271.0,41.7448,41.776,41.7058,41.776,11271.0
2017-11-20 15:30:00,53.52,53.73,53.49,53.7,31286.0,41.776,41.9399,41.7526,41.9165,31286.0
2017-11-21 09:30:00,53.78,53.88,53.6,53.72,10777.0,41.979,42.057,41.8385,41.9321,10777.0
2017-11-21 10:00:00,53.72,53.81,53.45,53.47,23678.0,41.9321,42.0024,41.7214,41.737,23678.0
2017-11-21 10:30:00,53.56,53.78,53.5,53.76,9570.0,41.8073,41.979,41.7604,41.9634,9570.0
2017-11-21 11:00:00,53.73,53.78,53.6,53.77,22536.0,41.9399,41.979,41.8385,41.9712,22536.0
2017-11-21 11:30:00,53.76,53.77,53.69,53.72,14577.0,41.9634,41.9712,41.9087,41.9321,14577.0
2017-11-21 12:00:00,53.72,53.8,53.69,53.77,12253.0,41.9321,41.9946,41.9087,41.9712,12253.0
2017-11-21 12:30:00,53.77,53.79,53.67,53.71,41346.0,41.9712,41.9868,41.8931,41.9243,41346.0
2017-11-21 13:00:00,53.7,53.73,53.66,53.73,14762.0,41.9165,41.9399,41.8853,41.9399,14762.0
2017-11-21 13:30:00,53.71,53.82,53.68,53.78,9364.0,41.9243,42.0102,41.9009,41.979,9364.0
2017-11-21 14:00:00,53.76,53.94,53.76,53.9,10641.0,41.9634,42.1039,41.9634,42.0726,10641.0
2017-11-21 14:30:00,53.88,53.97,53.86,53.96,15595.0,42.057,42.1273,42.0414,42.1195,15595.0
2017-11-21 15:00:00,53.98,53.99,53.86,53.91,16880.0,42.1351,42.1429,42.0414,42.0804,16880.0
2017-11-21 15:30:00,53.91,53.92,53.77,53.84,84299.0,42.0804,42.0883,41.9712,42.0258,84299.0
2017-11-22 09:30:00,53.95,54.12,53.64,53.9,6466.0,42.1117,42.2444,41.8697,42.0726,6466.0
2017-11-22 10:00:00,53.86,54.07,53.84,53.92,11924.0,42.0414,42.2053,42.0258,42.0883,11924.0
2017-11-22 10:30:00,53.9,54.05,53.89,54.0,8308.0,42.0726,42.1897,42.0648,42.1507,8308.0
2017-11-22 11:00:00,54.03,54.08,53.81,53.81,6700.0,42.1741,42.2131,42.0024,42.0024,6700.0
2017-11-22 11:30:00,53.82,53.88,53.65,53.69,6334.0,42.0102,42.057,41.8775,41.9087,6334.0
2017-11-22 12:00:00,53.69,53.72,53.56,53.61,15490.0,41.9087,41.9321,41.8073,41.8463,15490.0
2017-11-22 12:30:00,53.63,53.71,53.6,53.7,10358.0,41.8619,41.9243,41.8385,41.9165,10358.0
2017-11-22 13:00:00,53.67,53.74,53.6,53.7,11133.0,41.8931,41.9478,41.8385,41.9165,11133.0
2017-11-22 13:30:00,53.72,53.77,53.7,53.71,7084.0,41.9321,41.9712,41.9165,41.9243,7084.0
2017-11-22 14:00:00,53.73,53.73,53.61,53.64,12039.0,41.9399,41.9399,41.8463,41.8697,12039.0
2017-11-22 14:30:00,53.66,53.78,53.65,53.67,11655.0,41.8853,41.979,41.8775,41.8931,11655.0
2017-11-22 15:00:00,53.68,53.74,53.65,53.71,16608.0,41.9009,41.9478,41.8775,41.9243,16608.0
2017-11-22 15:30:00,53.7,53.79,53.6,53.62,45639.0,41.9165,41.9868,41.8385,41.8541,45639.0
2017-11-24 09:30:00,53.92,53.92,53.26,53.62,3559.0,42.0883,42.0883,41.5731,41.8541,3559.0
2017-11-24 10:00:00,53.68,53.68,53.45,53.46,5078.0,41.9009,41.9009,41.7214,41.7292,5078.0
2017-11-24 10:30:00,53.41,53.41,53.19,53.3,4000.0,41.6902,41.6902,41.5184,41.6043,4000.0
2017-11-24 11:00:00,53.29,53.34,53.21,53.24,7300.0,41.5965,41.6355,41.5341,41.5575,7300.0
2017-11-24 11:30:00,53.23,53.29,53.17,53.26,6739.0,41.5497,41.5965,41.5028,41.5731,6739.0
2017-11-24 12:00:00,53.27,53.27,53.13,53.19,3632.0,41.5809,41.5809,41.4716,41.5184,3632.0
2017-11-24 12:30:00,53.19,53.23,53.0,53.04,17291.0,41.5184,41.5497,41.3701,41.4014,17291.0
2017-11-27 09:30:00,53.09,53.65,53.01,53.55,7235.0,41.4404,41.8775,41.3779,41.7994,7235.0
2017-11-27 10:00:00,53.59,53.88,53.57,53.79,15558.0,41.8307,42.057,41.8151,41.9868,15558.0
2017-11-27 10:30:00,53.86,53.86,53.7,53.74,15223.0,42.0414,42.0414,41.9165,41.9478,15223.0
2017-11-27 11:00:00,53.71,53.75,53.43,53.46,11574.0,41.9243,41.9556,41.7058,41.7292,11574.0
2017-11-27 11:30:00,53.5,53.53,53.33,53.47,8150.0,41.7604,41.7838,41.6277,41.737,8150.0
2017-11-27 12:00:00,53.46,53.48,53.34,53.35,6798.0,41.7292,41.7448,41.6355,41.6433,6798.0
2017-11-27 12:30:00,53.36,53.41,53.33,53.35,4620.0,41.6511,41.6902,41.6277,41.6433,4620.0
2017-11-27 13:00:00,53.39,53.6,53.39,53.53,4605.0,41.6746,41.8385,41.6746,41.7838,4605.0
2017-11-27 13:30:00,53.53,53.55,53.47,53.52,4802.0,41.7838,41.7994,41.737,41.776,4802.0
2017-11-27 14:00:00,53.52,53.52,53.36,53.36,4942.0,41.776,41.776,41.6511,41.6511,4942.0
2017-11-27 14:30:00,53.37,53.39,53.2,53.2,9800.0,41.6589,41.6746,41.5262,41.5262,9800.0
2017-11-27 15:00:00,53.2,53.31,53.2,53.29,19272.0,41.5262,41.6121,41.5262,41.5965,19272.0
2017-11-27 15:30:00,53.3,53.32,53.18,53.18,47506.0,41.6043,41.6199,41.5106,41.5106,47506.0
2017-11-28 09:30:00,53.19,53.7,53.07,53.7,3881.0,41.5184,41.9165,41.4248,41.9165,3881.0
2017-11-28 10:00:00,53.59,53.61,53.28,53.28,6025.0,41.8307,41.8463,41.5887,41.5887,6025.0
2017-11-28 10:30:00,53.29,53.38,53.25,53.36,14077.0,41.5965,41.6667,41.5653,41.6511,14077.0
2017-11-28 11:00:00,53.39,53.46,53.33,53.36,12005.0,41.6746,41.7292,41.6277,41.6511,12005.0
2017-11-28 11:30:00,53.38,53.51,53.3,53.42,17375.0,41.6667,41.7682,41.6043,41.698,17375.0
2017-11-28 12:00:00,53.43,53.88,53.43,53.83,13264.0,41.7058,42.057,41.7058,42.018,13264.0
2017-11-28 12:30:00,53.79,54.01,53.75,54.01,12265.0,41.9868,42.1585,41.9556,42.1585,12265.0
2017-11-28 13:00:00,54.06,54.25,54.05,54.06,8455.0,42.1975,42.3458,42.1897,42.1975,8455.0
2017-11-28 13:30:00,54.0,54.24,53.92,54.0,18156.0,42.1507,42.338,42.0883,42.1507,18156.0
2017-11-28 14:00:00,54.0,54.04,53.84,53.94,15530.0,42.1507,42.1819,42.0258,42.1039,15530.0
2017-11-28 14:30:00,53.9,54.56,53.88,54.54,19612.0,42.0726,42.5878,42.057,42.5722,19612.0
2017-11-28 15:00:00,54.47,54.96,54.45,54.91,35637.0,42.5176,42.9,42.502,42.861,35637.0
2017-11-28 15:30:00,54.87,55.13,54.84,55.03,84075.0,42.8298,43.0327,42.8064,42.9547,84075.0
2017-11-29 09:30:00,55.49,57.06,55.47,56.97,56289.0,43.3137,44.5392,43.2981,44.469,56289.0
2017-11-29 10:00:00,57.12,57.39,56.74,57.2,37094.0,44.5861,44.7968,44.2895,44.6485,37094.0
2017-11-29 10:30:00,57.24,57.67,57.18,57.55,24963.0,44.6797,45.0154,44.6329,44.9217,24963.0
2017-11-29 11:00:00,57.52,57.72,57.43,57.58,54529.0,44.8983,45.0544,44.8281,44.9451,54529.0
2017-11-29 11:30:00,57.59,57.78,57.16,57.27,41338.0,44.9529,45.1012,44.6173,44.7032,41338.0
2017-11-29 12:00:00,57.2,57.58,57.18,57.4,28129.0,44.6485,44.9451,44.6329,44.8046,28129.0
2017-11-29 12:30:00,57.38,57.61,57.08,57.44,30228.0,44.789,44.9686,44.5549,44.8359,30228.0
2017-11-29 13:00:00,57.46,57.52,57.17,57.23,32043.0,44.8515,44.8983,44.6251,44.6719,32043.0
2017-11-29 13:30:00,57.2,57.2,56.67,56.75,40540.0,44.6485,44.6485,44.2348,44.2973,40540.0
2017-11-29 14:00:00,56.73,57.42,56.72,57.35,34935.0,44.2817,44.8202,44.2738,44.7656,34935.0
2017-11-29 14:30:00,57.3,57.69,57.28,57.69,38214.0,44.7266,45.031,44.711,45.031,38214.0
2017-11-29 15:00:00,57.69,57.83,57.58,57.8,86027.0,45.031,45.1403,44.9451,45.1169,86027.0
2017-11-29 15:30:00,57.78,57.88,57.55,57.69,205362.0,45.1012,45.1793,44.9217,45.031,205362.0
2017-11-30 09:30:00,57.99,58.37,57.74,57.82,53866.0,45.2652,45.5618,45.07,45.1325,53866.0
2017-11-30 10:00:00,57.8,57.85,57.55,57.63,43598.0,45.1169,45.1559,44.9217,44.9842,43598.0
2017-11-30 10:30:00,57.62,58.02,57.47,58.02,28891.0,44.9764,45.2886,44.8593,45.2886,28891.0
2017-11-30 11:00:00,58.08,58.32,57.99,58.3,22245.0,45.3354,45.5228,45.2652,45.5071,22245.0
2017-11-30 11:30:00,58.24,58.3,58.06,58.14,13464.0,45.4603,45.5071,45.3198,45.3823,13464.0
2017-11-30 12:00:00,58.17,58.55,58.14,58.42,44200.0,45.4057,45.7023,45.3823,45.6008,44200.0
2017-11-30 12:30:00,58.39,58.79,58.38,58.68,23182.0,45.5774,45.8896,45.5696,45.8038,23182.0
2017-11-30 13:00:00,58.72,58.78,58.3,58.33,15063.0,45.835,45.8818,45.5071,45.5306,15063.0
2017-11-30 13:30:00,58.35,58.39,58.02,58.05,54778.0,45.5462,45.5774,45.2886,45.312,54778.0
2017-11-30 14:00:00,58.05,58.1,57.84,58.07,32857.0,45.312,45.351,45.1481,45.3276,32857.0
2017-11-30 14:30:00,58.06,58.1,57.77,57.79,35792.0,45.3198,45.351,45.0934,45.1091,35792.0
2017-11-30 15:00:00,57.74,57.74,57.32,57.41,31829.0,45.07,45.07,44.7422,44.8124,31829.0
2017-11-30 15:30:00,57.4,57.83,57.34,57.35,93764.0,44.8046,45.1403,44.7578,44.7656,93764.0
2017-12-01 09:30:00,57.39,57.53,56.88,56.88,32708.0,44.7968,44.9061,44.3987,44.3987,32708.0
2017-12-01 10:00:00,56.88,57.38,56.51,57.31,60688.0,44.3987,44.789,44.1099,44.7344,60688.0
2017-12-01 10:30:00,57.4,57.58,57.31,57.42,23192.0,44.8046,44.9451,44.7344,44.8202,23192.0
2017-12-01 11:00:00,57.45,57.46,55.5,55.65,55558.0,44.8437,44.8515,43.3216,43.4386,55558.0
2017-12-01 11:30:00,55.42,56.39,55.19,56.14,31656.0,43.2591,44.0163,43.0796,43.8211,31656.0
2017-12-01 12:00:00,56.11,56.68,56.05,56.18,33670.0,43.7977,44.2426,43.7509,43.8523,33670.0
2017-12-01 12:30:00,56.19,56.64,56.18,56.64,21427.0,43.8601,44.2114,43.8523,44.2114,21427.0
2017-12-01 13:00:00,56.57,56.81,56.34,56.81,17400.0,44.1568,44.3441,43.9772,44.3441,17400.0
2017-12-01 13:30:00,56.74,57.0,56.64,56.78,24624.0,44.2895,44.4924,44.2114,44.3207,24624.0
2017-12-01 14:00:00,56.72,56.88,56.5,56.53,23498.0,44.2738,44.3987,44.1021,44.1255,23498.0
2017-12-01 14:30:00,56.52,56.58,56.37,56.43,18085.0,44.1177,44.1646,44.0006,44.0475,18085.0
2017-12-01 15:00:00,56.39,56.65,56.37,56.49,32896.0,44.0163,44.2192,44.0006,44.0943,32896.0
2017-12-01 15:30:00,56.51,57.01,56.51,56.94,127602.0,44.1099,44.5002,44.1099,44.4456,127602.0
2017-12-04 09:30:00,58.15,58.97,58.15,58.76,40102.0,45.3901,46.0301,45.3901,45.8662,40102.0
2017-12-04 10:00:00,58.65,58.92,58.53,58.65,30633.0,45.7803,45.9911,45.6867,45.7803,30633.0
2017-12-04 10:30:00,58.74,59.22,58.69,59.16,41048.0,45.8506,46.2253,45.8116,46.1784,41048.0
2017-12-04 11:00:00,59.15,59.25,58.93,58.97,38135.0,46.1706,46.2487,45.9989,46.0301,38135.0
2017-12-04 11:30:00,59.03,59.14,58.93,58.98,31690.0,46.077,46.1628,45.9989,46.0379,31690.0
2017-12-04 12:00:00,58.95,59.1,58.71,58.71,28864.0,46.0145,46.1316,45.8272,45.8272,28864.0
2017-12-04 12:30:00,58.71,58.83,58.57,58.8,13825.0,45.8272,45.9208,45.7179,45.8974,13825.0
2017-12-04 13:00:00,58.8,58.86,58.54,58.62,12544.0,45.8974,45.9443,45.6945,45.7569,12544.0
2017-12-04 13:30:00,58.63,58.76,58.63,58.72,11658.0,45.7647,45.8662,45.7647,45.835,11658.0
2017-12-04 14:00:00,58.7,58.74,58.44,58.48,16283.0,45.8194,45.8506,45.6164,45.6476,16283.0
2017-12-04 14:30:00,58.43,58.43,58.06,58.13,11120.0,45.6086,45.6086,45.3198,45.3744,11120.0
2017-12-04 15:00:00,58.13,58.39,58.11,58.35,20856.0,45.3744,45.5774,45.3588,45.5462,20856.0
2017-12-04 15:30:00,58.37,58.51,58.19,58.37,71936.0,45.5618,45.6711,45.4213,45.5618,71936.0
2017-12-05 09:30:00,58.46,58.46,57.98,58.07,16812.0,45.632,45.632,45.2574,45.3276,16812.0
2017-12-05 10:00:00,58.07,58.2,57.66,57.76,20652.0,45.3276,45.4291,45.0076,45.0856,20652.0
2017-12-05 10:30:00,57.65,57.9,57.54,57.9,11100.0,44.9998,45.1949,44.9139,45.1949,11100.0
2017-12-05 11:00:00,57.91,58.22,57.82,57.91,17467.0,45.2027,45.4447,45.1325,45.2027,17467.0
2017-12-05 11:30:00,57.95,58.22,57.9,58.04,13190.0,45.2339,45.4447,45.1949,45.3042,13190.0
2017-12-05 12:00:00,58.0,58.05,57.92,57.99,19356.0,45.273,45.312,45.2105,45.2652,19356.0
2017-12-05 12:30:00,57.94,57.96,57.73,57.73,16442.0,45.2261,45.2418,45.0622,45.0622,16442.0
2017-12-05 13:00:00,57.76,58.02,57.65,57.97,24258.0,45.0856,45.2886,44.9998,45.2496,24258.0
2017-12-05 13:30:00,57.96,58.03,57.71,57.71,38878.0,45.2418,45.2964,45.0466,45.0466,38878.0
2017-12-05 14:00:00,57.69,57.76,57.48,57.48,13558.0,45.031,45.0856,44.8671,44.8671,13558.0
2017-12-05 14:30:00,57.48,57.48,57.05,57.24,31539.0,44.8671,44.8671,44.5314,44.6797,31539.0
2017-12-05 15:00:00,57.21,57.24,56.77,57.06,40312.0,44.6563,44.6797,44.3129,44.5392,40312.0
2017-12-05 15:30:00,57.03,57.13,56.71,57.08,147247.0,44.5158,44.5939,44.266,44.5549,147247.0
2017-12-06 09:30:00,56.78,57.0,56.44,56.68,43977.0,44.3207,44.4924,44.0553,44.2426,43977.0
2017-12-06 10:00:00,56.74,57.19,56.72,57.13,15705.0,44.2895,44.6407,44.2738,44.5939,15705.0
2017-12-06 10:30:00,57.06,57.56,57.06,57.48,13225.0,44.5392,44.9295,44.5392,44.8671,13225.0
2017-12-06 11:00:00,57.5,57.54,57.3,57.43,15793.0,44.8827,44.9139,44.7266,44.8281,15793.0
2017-12-06 11:30:00,57.42,57.49,57.06,57.06,37190.0,44.8202,44.8749,44.5392,44.5392,37190.0
2017-12-06 12:00:00,57.07,57.14,56.92,56.98,36091.0,44.547,44.6017,44.43,44.4768,36091.0
2017-12-06 12:30:00,56.96,57.21,56.93,57.15,23116.0,44.4612,44.6563,44.4378,44.6095,23116.0
2017-12-06 13:00:00,57.15,57.18,56.96,57.1,12506.0,44.6095,44.6329,44.4612,44.5705,12506.0
2017-12-06 13:30:00,57.08,57.22,57.03,57.07,8305.0,44.5549,44.6641,44.5158,44.547,8305.0
2017-12-06 14:00:00,57.07,57.13,57.01,57.05,47478.0,44.547,44.5939,44.5002,44.5314,47478.0
2017-12-06 14:30:00,57.04,57.09,56.8,56.86,33830.0,44.5236,44.5627,44.3363,44.3831,33830.0
2017-12-06 15:00:00,56.86,56.93,56.69,56.69,56352.0,44.3831,44.4378,44.2504,44.2504,56352.0
2017-12-06 15:30:00,56.71,56.77,56.5,56.7,159104.0,44.266,44.3129,44.1021,44.2582,159104.0
2017-12-07 09:30:00,56.49,56.66,56.1,56.41,22244.0,44.0943,44.227,43.7899,44.0319,22244.0
2017-12-07 10:00:00,56.45,56.67,56.36,56.61,33366.0,44.0631,44.2348,43.9928,44.188,33366.0
2017-12-07 10:30:00,56.58,57.06,56.58,56.98,13689.0,44.1646,44.5392,44.1646,44.4768,13689.0
2017-12-07 11:00:00,57.01,57.14,56.85,57.09,37053.0,44.5002,44.6017,44.3753,44.5627,37053.0
2017-12-07 11:30:00,57.17,57.31,57.01,57.05,21660.0,44.6251,44.7344,44.5002,44.5314,21660.0
2017-12-07 12:00:00,57.03,57.1,56.91,56.94,15971.0,44.5158,44.5705,44.4222,44.4456,15971.0
2017-12-07 12:30:00,56.94,56.94,56.72,56.87,8321.0,44.4456,44.4456,44.2738,44.3909,8321.0
2017-12-07 13:00:00,56.9,56.91,56.71,56.78,6891.0,44.4143,44.4222,44.266,44.3207,6891.0
2017-12-07 13:30:00,56.8,56.8,56.61,56.61,7291.0,44.3363,44.3363,44.188,44.188,7291.0
2017-12-07 14:00:00,56.62,56.77,56.61,56.73,8135.0,44.1958,44.3129,44.188,44.2817,8135.0
2017-12-07 14:30:00,56.73,56.81,56.68,56.75,12628.0,44.2817,44.3441,44.2426,44.2973,12628.0
2017-12-07 15:00:00,56.71,56.9,56.68,56.86,19901.0,44.266,44.4143,44.2426,44.3831,19901.0
2017-12-07 15:30:00,56.88,57.11,56.86,57.11,55647.0,44.3987,44.5783,44.3831,44.5783,55647.0
2017-12-08 09:30:00,57.5,57.5,56.44,56.61,14688.0,44.8827,44.8827,44.0553,44.188,14688.0
2017-12-08 10:00:00,56.57,56.6,56.32,56.56,14389.0,44.1568,44.1802,43.9616,44.149,14389.0
2017-12-08 10:30:00,56.62,56.69,56.5,56.6,13160.0,44.1958,44.2504,44.1021,44.1802,13160.0
2017-12-08 11:00:00,56.69,56.74,56.53,56.61,8766.0,44.2504,44.2895,44.1255,44.188,8766.0
2017-12-08 11:30:00,56.6,56.78,56.6,56.69,10317.0,44.1802,44.3207,44.1802,44.2504,10317.0
2017-12-08 12:00:00,56.68,56.73,56.62,56.72,6400.0,44.2426,44.2817,44.1958,44.2738,6400.0
2017-12-08 12:30:00,56.72,56.92,56.72,56.82,6339.0,44.2738,44.43,44.2738,44.3519,6339.0
2017-12-08 13:00:00,56.82,56.85,56.72,56.72,9319.0,44.3519,44.3753,44.2738,44.2738,9319.0
2017-12-08 13:30:00,56.74,56.76,56.61,56.64,8514.0,44.2895,44.3051,44.188,44.2114,8514.0
2017-12-08 14:00:00,56.65,56.71,56.52,56.63,9027.0,44.2192,44.266,44.1177,44.2036,9027.0
2017-12-08 14:30:00,56.63,56.77,56.57,56.74,42523.0,44.2036,44.3129,44.1568,44.2895,42523.0
2017-12-08 15:00:00,56.76,56.83,56.7,56.79,46620.0,44.3051,44.3597,44.2582,44.3285,46620.0
2017-12-08 15:30:00,56.78,56.86,56.62,56.77,70562.0,44.3207,44.3831,44.1958,44.3129,70562.0
2017-12-11 09:30:00,56.76,56.8,56.2,56.63,23689.0,44.3051,44.3363,43.868,44.2036,23689.0
2017-12-11 10:00:00,56.68,56.91,56.46,56.53,27329.0,44.2426,44.4222,44.0709,44.1255,27329.0
2017-12-11 10:30:00,56.51,56.66,56.46,56.54,14960.0,44.1099,44.227,44.0709,44.1333,14960.0
2017-12-11 11:00:00,56.51,56.61,56.39,56.45,22333.0,44.1099,44.188,44.0163,44.0631,22333.0
2017-12-11 11:30:00,56.39,56.5,56.37,56.47,25319.0,44.0163,44.1021,44.0006,44.0787,25319.0
2017-12-11 12:00:00,56.48,56.48,56.35,56.35,12386.0,44.0865,44.0865,43.985,43.985,12386.0
2017-12-11 12:30:00,56.34,56.49,56.26,56.46,21878.0,43.9772,44.0943,43.9148,44.0709,21878.0
2017-12-11 13:00:00,56.48,56.7,56.44,56.59,31874.0,44.0865,44.2582,44.0553,44.1724,31874.0
2017-12-11 13:30:00,56.59,56.63,56.49,56.63,33102.0,44.1724,44.2036,44.0943,44.2036,33102.0
2017-12-11 14:00:00,56.64,56.68,56.45,56.64,61357.0,44.2114,44.2426,44.0631,44.2114,61357.0
2017-12-11 14:30:00,56.63,56.63,56.53,56.57,33218.0,44.2036,44.2036,44.1255,44.1568,33218.0
2017-12-11 15:00:00,56.57,56.61,56.48,56.55,74382.0,44.1568,44.188,44.0865,44.1412,74382.0
2017-12-11 15:30:00,56.56,56.81,56.4,56.78,172938.0,44.149,44.3441,44.0241,44.3207,172938.0
2017-12-12 09:30:00,57.04,57.11,56.69,56.84,12316.0,44.5236,44.5783,44.2504,44.3675,12316.0
2017-12-12 10:00:00,56.83,57.04,56.74,56.89,16091.0,44.3597,44.5236,44.2895,44.4065,16091.0
2017-12-12 10:30:00,56.9,56.97,56.46,56.49,19084.0,44.4143,44.469,44.0709,44.0943,19084.0
2017-12-12 11:00:00,56.47,56.59,56.3,56.57,35344.0,44.0787,44.1724,43.946,44.1568,35344.0
2017-12-12 11:30:00,56.65,56.76,56.58,56.67,16672.0,44.2192,44.3051,44.1646,44.2348,16672.0
2017-12-12 12:00:00,56.64,56.84,56.56,56.56,12138.0,44.2114,44.3675,44.149,44.149,12138.0
2017-12-12 12:30:00,56.6,56.85,56.58,56.7,12463.0,44.1802,44.3753,44.1646,44.2582,12463.0
2017-12-12 13:00:00,56.7,56.79,56.65,56.77,6632.0,44.2582,44.3285,44.2192,44.3129,6632.0
2017-12-12 13:30:00,56.77,56.93,56.74,56.9,10700.0,44.3129,44.4378,44.2895,44.4143,10700.0
2017-12-12 14:00:00,56.87,57.02,56.8,56.94,17001.0,44.3909,44.508,44.3363,44.4456,17001.0
2017-12-12 14:30:00,56.96,57.0,56.84,56.84,41705.0,44.4612,44.4924,44.3675,44.3675,41705.0
2017-12-12 15:00:00,56.86,56.89,56.78,56.82,43897.0,44.3831,44.4065,44.3207,44.3519,43897.0
2017-12-12 15:30:00,56.82,56.99,56.78,56.9,187948.0,44.3519,44.4846,44.3207,44.4143,187948.0
2017-12-13 09:30:00,56.64,56.64,56.38,56.38,22786.0,44.2114,44.2114,44.0085,44.0085,22786.0
2017-12-13 10:00:00,56.47,56.72,56.29,56.72,208875.0,44.0787,44.2738,43.9382,44.2738,208875.0
2017-12-13 10:30:00,56.71,56.83,56.51,56.64,27516.0,44.266,44.3597,44.1099,44.2114,27516.0
2017-12-13 11:00:00,56.63,56.64,56.42,56.52,18476.0,44.2036,44.2114,44.0397,44.1177,18476.0
2017-12-13 11:30:00,56.53,57.14,56.47,57.14,19905.0,44.1255,44.6017,44.0787,44.6017,19905.0
2017-12-13 12:00:00,57.08,57.14,56.73,56.78,16673.0,44.5549,44.6017,44.2817,44.3207,16673.0
2017-12-13 12:30:00,56.79,56.81,56.68,56.72,12985.0,44.3285,44.3441,44.2426,44.2738,12985.0
2017-12-13 13:00:00,56.65,56.72,56.59,56.72,18367.0,44.2192,44.2738,44.1724,44.2738,18367.0
2017-12-13 13:30:00,56.78,56.84,56.64,56.84,13227.0,44.3207,44.3675,44.2114,44.3675,13227.0
2017-12-13 14:00:00,56.89,56.98,56.63,56.72,49156.0,44.4065,44.4768,44.2036,44.2738,49156.0
2017-12-13 14:30:00,56.65,56.74,56.39,56.4,20072.0,44.2192,44.2895,44.0163,44.0241,20072.0
2017-12-13 15:00:00,56.42,56.53,56.36,56.44,38252.0,44.0397,44.1255,43.9928,44.0553,38252.0
2017-12-13 15:30:00,56.44,56.45,56.06,56.17,151432.0,44.0553,44.0631,43.7587,43.8445,151432.0
2017-12-14 09:30:00,56.48,56.48,55.76,56.06,20666.0,44.0865,44.0865,43.5245,43.7587,20666.0
2017-12-14 10:00:00,56.06,56.4,56.02,56.29,56581.0,43.7587,44.0241,43.7274,43.9382,56581.0
2017-12-14 10:30:00,56.26,56.63,56.1,56.12,21252.0,43.9148,44.2036,43.7899,43.8055,21252.0
2017-12-14 11:00:00,56.1,56.15,55.48,55.85,54197.0,43.7899,43.8289,43.3059,43.5948,54197.0
2017-12-14 11:30:00,55.86,56.01,55.76,55.94,17943.0,43.6026,43.7196,43.5245,43.665,17943.0
2017-12-14 12:00:00,56.01,56.06,55.84,55.98,26796.0,43.7196,43.7587,43.5869,43.6962,26796.0
2017-12-14 12:30:00,55.98,56.15,55.98,56.12,23216.0,43.6962,43.8289,43.6962,43.8055,23216.0
2017-12-14 13:00:00,56.11,56.11,55.96,56.01,25965.0,43.7977,43.7977,43.6806,43.7196,25965.0
2017-12-14 13:30:00,56.0,56.05,55.92,55.97,44560.0,43.7118,43.7509,43.6494,43.6884,44560.0
2017-12-14 14:00:00,55.94,56.0,55.43,55.44,31310.0,43.665,43.7118,43.2669,43.2747,31310.0
2017-12-14 14:30:00,55.45,55.77,55.44,55.65,53618.0,43.2825,43.5323,43.2747,43.4386,53618.0
2017-12-14 15:00:00,55.66,55.68,55.5,55.66,47520.0,43.4464,43.4621,43.3216,43.4464,47520.0
2017-12-14 15:30:00,55.66,55.8,55.63,55.67,143799.0,43.4464,43.5557,43.423,43.4543,143799.0
2017-12-15 09:30:00,55.81,56.3,55.62,56.2,142297.0,43.5635,43.946,43.4152,43.868,142297.0
2017-12-15 10:00:00,56.2,56.62,56.2,56.44,23436.0,43.868,44.1958,43.868,44.0553,23436.0
2017-12-15 10:30:00,56.43,56.44,56.12,56.17,42157.0,44.0475,44.0553,43.8055,43.8445,42157.0
2017-12-15 11:00:00,56.19,56.62,56.07,56.62,23261.0,43.8601,44.1958,43.7665,44.1958,23261.0
2017-12-15 11:30:00,56.64,56.77,56.46,56.58,15484.0,44.2114,44.3129,44.0709,44.1646,15484.0
2017-12-15 12:00:00,56.6,56.81,56.59,56.81,10761.0,44.1802,44.3441,44.1724,44.3441,10761.0
2017-12-15 12:30:00,56.83,56.98,56.82,56.96,13414.0,44.3597,44.4768,44.3519,44.4612,13414.0
2017-12-15 13:00:00,56.97,56.99,56.82,56.95,13570.0,44.469,44.4846,44.3519,44.4534,13570.0
2017-12-15 13:30:00,56.97,57.49,56.95,57.44,18961.0,44.469,44.8749,44.4534,44.8359,18961.0
2017-12-15 14:00:00,57.42,57.48,57.18,57.18,32587.0,44.8202,44.8671,44.6329,44.6329,32587.0
2017-12-15 14:30:00,57.2,57.28,56.98,57.02,46258.0,44.6485,44.711,44.4768,44.508,46258.0
2017-12-15 15:00:00,57.05,57.13,56.82,57.05,78446.0,44.5314,44.5939,44.3519,44.5314,78446.0
2017-12-15 15:30:00,57.06,57.15,56.35,56.52,405513.0,44.5392,44.6095,43.985,44.1177,405513.0
2017-12-18 09:30:00,57.22,57.75,57.07,57.66,18801.0,44.6641,45.0778,44.547,45.0076,18801.0
2017-12-18 10:00:00,57.76,57.78,57.24,57.24,13388.0,45.0856,45.1012,44.6797,44.6797,13388.0
2017-12-18 10:30:00,57.21,57.52,57.21,57.52,8700.0,44.6563,44.8983,44.6563,44.8983,8700.0
2017-12-18 11:00:00,57.49,57.59,57.26,57.3,8594.0,44.8749,44.9529,44.6954,44.7266,8594.0
2017-12-18 11:30:00,57.3,57.37,57.08,57.15,7300.0,44.7266,44.7812,44.5549,44.6095,7300.0
2017-12-18 12:00:00,57.2,57.29,57.06,57.27,12557.0,44.6485,44.7188,44.5392,44.7032,12557.0
2017-12-18 12:30:00,57.29,57.44,57.22,57.34,16641.0,44.7188,44.8359,44.6641,44.7578,16641.0
2017-12-18 13:00:00,57.31,57.33,56.88,56.92,13955.0,44.7344,44.75,44.3987,44.43,13955.0
2017-12-18 13:30:00,56.98,56.98,56.76,56.86,18023.0,44.4768,44.4768,44.3051,44.3831,18023.0
2017-12-18 14:00:00,56.89,56.98,56.88,56.92,9100.0,44.4065,44.4768,44.3987,44.43,9100.0
2017-12-18 14:30:00,56.93,57.0,56.85,56.97,11070.0,44.4378,44.4924,44.3753,44.469,11070.0
2017-12-18 15:00:00,57.02,57.2,57.01,57.05,16391.0,44.508,44.6485,44.5002,44.5314,16391.0
2017-12-18 15:30:00,57.04,57.35,57.02,57.3,106808.0,44.5236,44.7656,44.508,44.7266,106808.0
2017-12-19 09:30:00,57.73,57.93,57.08,57.2,7378.0,45.0622,45.2183,44.5549,44.6485,7378.0
2017-12-19 10:00:00,57.27,57.28,56.82,56.94,15256.0,44.7032,44.711,44.3519,44.4456,15256.0
2017-12-19 10:30:00,56.96,57.09,56.79,57.09,9814.0,44.4612,44.5627,44.3285,44.5627,9814.0
2017-12-19 11:00:00,57.11,57.19,56.98,57.16,15252.0,44.5783,44.6407,44.4768,44.6173,15252.0
2017-12-19 11:30:00,57.11,57.11,56.96,56.98,9830.0,44.5783,44.5783,44.4612,44.4768,9830.0
2017-12-19 12:00:00,57.03,57.04,56.81,56.81,8062.0,44.5158,44.5236,44.3441,44.3441,8062.0
2017-12-19 12:30:00,56.82,56.89,56.66,56.89,10800.0,44.3519,44.4065,44.227,44.4065,10800.0
2017-12-19 13:00:00,56.92,57.66,56.92,57.33,29527.0,44.43,45.0076,44.43,44.75,29527.0
2017-12-19 13:30:00,57.32,57.32,57.09,57.12,11681.0,44.7422,44.7422,44.5627,44.5861,11681.0
2017-12-19 14:00:00,57.11,57.23,57.06,57.1,13072.0,44.5783,44.6719,44.5392,44.5705,13072.0
2017-12-19 14:30:00,57.11,57.11,56.93,57.0,11826.0,44.5783,44.5783,44.4378,44.4924,11826.0
2017-12-19 15:00:00,56.97,57.03,56.82,56.92,21668.0,44.469,44.5158,44.3519,44.43,21668.0
2017-12-19 15:30:00,56.95,57.05,56.78,56.82,77651.0,44.4534,44.5314,44.3207,44.3519,77651.0
2017-12-20 09:30:00,57.24,57.24,56.54,56.71,13436.0,44.6797,44.6797,44.1333,44.266,13436.0
2017-12-20 10:00:00,56.87,56.87,56.42,56.48,19188.0,44.3909,44.3909,44.0397,44.0865,19188.0
2017-12-20 10:30:00,56.46,56.47,55.86,56.03,34209.0,44.0709,44.0787,43.6026,43.7353,34209.0
2017-12-20 11:00:00,56.06,56.39,55.98,56.19,15054.0,43.7587,44.0163,43.6962,43.8601,15054.0
2017-12-20 11:30:00,56.21,56.37,56.1,56.11,11861.0,43.8758,44.0006,43.7899,43.7977,11861.0
2017-12-20 12:00:00,56.08,56.39,56.06,56.32,19085.0,43.7743,44.0163,43.7587,43.9616,19085.0
2017-12-20 12:30:00,56.34,56.48,56.24,56.37,12027.0,43.9772,44.0865,43.8992,44.0006,12027.0
2017-12-20 13:00:00,56.39,56.57,56.37,56.57,4914.0,44.0163,44.1568,44.0006,44.1568,4914.0
2017-12-20 13:30:00,56.59,56.67,56.46,56.58,7986.0,44.1724,44.2348,44.0709,44.1646,7986.0
2017-12-20 14:00:00,56.58,56.67,56.54,56.6,8901.0,44.1646,44.2348,44.1333,44.1802,8901.0
2017-12-20 14:30:00,56.59,56.66,56.49,56.66,25449.0,44.1724,44.227,44.0943,44.227,25449.0
2017-12-20 15:00:00,56.66,56.7,56.57,56.58,28425.0,44.227,44.2582,44.1568,44.1646,28425.0
2017-12-20 15:30:00,56.57,56.64,56.34,56.39,95579.0,44.1568,44.2114,43.9772,44.0163,95579.0
2017-12-21 09:30:00,56.89,57.07,56.53,56.57,28601.0,44.4065,44.547,44.1255,44.1568,28601.0
2017-12-21 10:00:00,56.68,56.92,56.67,56.78,16708.0,44.2426,44.43,44.2348,44.3207,16708.0
2017-12-21 10:30:00,56.82,57.15,56.81,57.11,17315.0,44.3519,44.6095,44.3441,44.5783,17315.0
2017-12-21 11:00:00,57.12,57.13,56.85,56.93,16739.0,44.5861,44.5939,44.3753,44.4378,16739.0
2017-12-21 11:30:00,56.95,57.1,56.9,57.04,12422.0,44.4534,44.5705,44.4143,44.5236,12422.0
2017-12-21 12:00:00,57.05,57.09,56.93,56.95,12424.0,44.5314,44.5627,44.4378,44.4534,12424.0
2017-12-21 12:30:00,56.95,57.08,56.9,57.07,9191.0,44.4534,44.5549,44.4143,44.547,9191.0
2017-12-21 13:00:00,57.08,57.28,57.07,57.24,9150.0,44.5549,44.711,44.547,44.6797,9150.0
2017-12-21 13:30:00,57.24,57.36,57.23,57.33,9206.0,44.6797,44.7734,44.6719,44.75,9206.0
2017-12-21 14:00:00,57.3,57.3,57.17,57.24,12022.0,44.7266,44.7266,44.6251,44.6797,12022.0
2017-12-21 14:30:00,57.25,57.47,57.24,57.46,48188.0,44.6875,44.8593,44.6797,44.8515,48188.0
2017-12-21 15:00:00,57.44,57.48,57.23,57.3,30675.0,44.8359,44.8671,44.6719,44.7266,30675.0
2017-12-21 15:30:00,57.32,57.34,57.15,57.23,101491.0,44.7422,44.7578,44.6095,44.6719,101491.0
2017-12-22 09:30:00,57.26,57.26,56.73,56.87,15559.0,44.6954,44.6954,44.2817,44.3909,15559.0
2017-12-22 10:00:00,56.87,56.87,56.5,56.51,9887.0,44.3909,44.3909,44.1021,44.1099,9887.0
2017-12-22 10:30:00,56.57,56.64,56.45,56.56,39243.0,44.1568,44.2114,44.0631,44.149,39243.0
2017-12-22 11:00:00,56.53,56.66,56.48,56.62,57066.0,44.1255,44.227,44.0865,44.1958,57066.0
2017-12-22 11:30:00,56.61,56.66,56.5,56.62,45218.0,44.188,44.227,44.1021,44.1958,45218.0
2017-12-22 12:00:00,56.61,56.78,56.59,56.78,8365.0,44.188,44.3207,44.1724,44.3207,8365.0
2017-12-22 12:30:00,56.79,56.79,56.64,56.64,11669.0,44.3285,44.3285,44.2114,44.2114,11669.0
2017-12-22 13:00:00,56.66,56.69,56.59,56.65,7953.0,44.227,44.2504,44.1724,44.2192,7953.0
2017-12-22 13:30:00,56.62,56.74,56.61,56.73,8905.0,44.1958,44.2895,44.188,44.2817,8905.0
2017-12-22 14:00:00,56.72,56.74,56.63,56.63,14464.0,44.2738,44.2895,44.2036,44.2036,14464.0
2017-12-22 14:30:00,56.66,56.82,56.63,56.74,13369.0,44.227,44.3519,44.2036,44.2895,13369.0
2017-12-22 15:00:00,56.74,56.84,56.67,56.79,16555.0,44.2895,44.3675,44.2348,44.3285,16555.0
2017-12-22 15:30:00,56.79,56.9,56.66,56.69,96979.0,44.3285,44.4143,44.227,44.2504,96979.0
2017-12-26 09:30:00,56.62,57.03,56.62,56.94,39387.0,44.1958,44.5158,44.1958,44.4456,39387.0
2017-12-26 10:00:00,56.94,56.99,56.34,56.34,7487.0,44.4456,44.4846,43.9772,43.9772,7487.0
2017-12-26 10:30:00,56.35,56.39,56.23,56.27,21262.0,43.985,44.0163,43.8914,43.9226,21262.0
2017-12-26 11:00:00,56.3,56.55,56.26,56.54,20796.0,43.946,44.1412,43.9148,44.1333,20796.0
2017-12-26 11:30:00,56.51,56.54,56.36,56.36,4734.0,44.1099,44.1333,43.9928,43.9928,4734.0
2017-12-26 12:00:00,56.34,56.44,56.32,56.38,5314.0,43.9772,44.0553,43.9616,44.0085,5314.0
2017-12-26 12:30:00,56.42,56.42,56.3,56.35,34509.0,44.0397,44.0397,43.946,43.985,34509.0
2017-12-26 13:00:00,56.35,56.53,56.35,56.49,4405.0,43.985,44.1255,43.985,44.0943,4405.0
2017-12-26 13:30:00,56.53,56.62,56.52,56.55,6101.0,44.1255,44.1958,44.1177,44.1412,6101.0
2017-12-26 14:00:00,56.53,56.59,56.47,56.5,5813.0,44.1255,44.1724,44.0787,44.1021,5813.0
2017-12-26 14:30:00,56.54,56.58,56.5,56.57,7167.0,44.1333,44.1646,44.1021,44.1568,7167.0
2017-12-26 15:00:00,56.55,56.55,56.46,56.5,19382.0,44.1412,44.1412,44.0709,44.1021,19382.0
2017-12-26 15:30:00,56.5,56.51,56.37,56.44,62103.0,44.1021,44.1099,44.0006,44.0553,62103.0
2017-12-27 09:30:00,56.55,56.55,56.17,56.36,40904.0,44.1412,44.1412,43.8445,43.9928,40904.0
2017-12-27 10:00:00,56.35,56.58,56.21,56.49,26846.0,43.985,44.1646,43.8758,44.0943,26846.0
2017-12-27 10:30:00,56.49,56.67,56.47,56.58,6994.0,44.0943,44.2348,44.0787,44.1646,6994.0
2017-12-27 11:00:00,56.64,56.79,56.58,56.71,15341.0,44.2114,44.3285,44.1646,44.266,15341.0
2017-12-27 11:30:00,56.73,56.84,56.66,56.78,21059.0,44.2817,44.3675,44.227,44.3207,21059.0
2017-12-27 12:00:00,56.81,56.82,56.62,56.67,33608.0,44.3441,44.3519,44.1958,44.2348,33608.0
2017-12-27 12:30:00,56.64,56.7,56.6,56.62,14648.0,44.2114,44.2582,44.1802,44.1958,14648.0
2017-12-27 13:00:00,56.64,56.69,56.56,56.56,37803.0,44.2114,44.2504,44.149,44.149,37803.0
2017-12-27 13:30:00,56.54,56.63,56.48,56.61,18640.0,44.1333,44.2036,44.0865,44.188,18640.0
2017-12-27 14:00:00,56.63,56.63,56.51,56.58,30149.0,44.2036,44.2036,44.1099,44.1646,30149.0
2017-12-27 14:30:00,56.57,56.57,56.5,56.55,26747.0,44.1568,44.1568,44.1021,44.1412,26747.0
2017-12-27 15:00:00,56.56,56.66,56.52,56.62,32825.0,44.149,44.227,44.1177,44.1958,32825.0
2017-12-27 15:30:00,56.6,56.64,56.47,56.55,88777.0,44.1802,44.2114,44.0787,44.1412,88777.0
2017-12-28 09:30:00,56.68,56.68,56.02,56.36,20151.0,44.2426,44.2426,43.7274,43.9928,20151.0
2017-12-28 10:00:00,56.32,56.59,56.32,56.54,39485.0,43.9616,44.1724,43.9616,44.1333,39485.0
2017-12-28 10:30:00,56.57,56.57,56.28,56.29,14178.0,44.1568,44.1568,43.9304,43.9382,14178.0
2017-12-28 11:00:00,56.31,56.41,56.24,56.36,17823.0,43.9538,44.0319,43.8992,43.9928,17823.0
2017-12-28 11:30:00,56.35,56.42,56.28,56.34,9250.0,43.985,44.0397,43.9304,43.9772,9250.0
2017-12-28 12:00:00,56.34,56.4,56.31,56.35,8110.0,43.9772,44.0241,43.9538,43.985,8110.0
2017-12-28 12:30:00,56.36,56.43,56.28,56.43,6714.0,43.9928,44.0475,43.9304,44.0475,6714.0
2017-12-28 13:00:00,56.39,56.43,56.32,56.39,7355.0,44.0163,44.0475,43.9616,44.0163,7355.0
2017-12-28 13:30:00,56.4,56.43,56.35,56.39,8081.0,44.0241,44.0475,43.985,44.0163,8081.0
2017-12-28 14:00:00,56.39,56.46,56.36,56.39,13155.0,44.0163,44.0709,43.9928,44.0163,13155.0
2017-12-28 14:30:00,56.39,56.49,56.38,56.47,8156.0,44.0163,44.0943,44.0085,44.0787,8156.0
2017-12-28 15:00:00,56.44,56.47,56.38,56.44,11260.0,44.0553,44.0787,44.0085,44.0553,11260.0
2017-12-28 15:30:00,56.42,56.6,56.4,56.59,42069.0,44.0397,44.1802,44.0241,44.1724,42069.0
2017-12-29 09:30:00,56.68,56.68,56.28,56.5,11968.0,44.2426,44.2426,43.9304,44.1021,11968.0
2017-12-29 10:00:00,56.49,56.5,56.19,56.34,115589.0,44.0943,44.1021,43.8601,43.9772,115589.0
2017-12-29 10:30:00,56.34,56.42,56.24,56.36,40949.0,43.9772,44.0397,43.8992,43.9928,40949.0
2017-12-29 11:00:00,56.35,56.38,56.24,56.35,35408.0,43.985,44.0085,43.8992,43.985,35408.0
2017-12-29 11:30:00,56.36,56.44,56.31,56.37,20606.0,43.9928,44.0553,43.9538,44.0006,20606.0
2017-12-29 12:00:00,56.38,56.39,56.3,56.32,21419.0,44.0085,44.0163,43.946,43.9616,21419.0
2017-12-29 12:30:00,56.33,56.41,56.3,56.35,19432.0,43.9694,44.0319,43.946,43.985,19432.0
2017-12-29 13:00:00,56.34,56.49,56.32,56.46,12339.0,43.9772,44.0943,43.9616,44.0709,12339.0
2017-12-29 13:30:00,56.45,56.45,56.36,56.37,12019.0,44.0631,44.0631,43.9928,44.0006,12019.0
2017-12-29 14:00:00,56.36,56.43,56.34,56.42,20285.0,43.9928,44.0475,43.9772,44.0397,20285.0
2017-12-29 14:30:00,56.42,56.43,56.29,56.29,44646.0,44.0397,44.0475,43.9382,43.9382,44646.0
2017-12-29 15:00:00,56.29,56.46,56.25,56.41,46636.0,43.9382,44.0709,43.907,44.0319,46636.0
2017-12-29 15:30:00,56.4,56.43,56.13,56.17,191529.0,44.0241,44.0475,43.8133,43.8445,191529.0
2018-01-02 09:30:00,56.51,56.68,56.03,56.53,29603.0,44.1099,44.2426,43.7353,44.1255,29603.0
2018-01-02 10:00:00,56.6,56.89,56.57,56.68,35772.0,44.1802,44.4065,44.1568,44.2426,35772.0
2018-01-02 10:30:00,56.68,56.81,56.52,56.79,52030.0,44.2426,44.3441,44.1177,44.3285,52030.0
2018-01-02 11:00:00,56.81,56.92,56.72,56.72,21755.0,44.3441,44.43,44.2738,44.2738,21755.0
2018-01-02 11:30:00,56.71,56.71,56.33,56.53,27821.0,44.266,44.266,43.9694,44.1255,27821.0
2018-01-02 12:00:00,56.53,56.7,56.46,56.48,13476.0,44.1255,44.2582,44.0709,44.0865,13476.0
2018-01-02 12:30:00,56.46,56.57,56.38,56.4,12674.0,44.0709,44.1568,44.0085,44.0241,12674.0
2018-01-02 13:00:00,56.41,56.57,56.39,56.54,8691.0,44.0319,44.1568,44.0163,44.1333,8691.0
2018-01-02 13:30:00,56.54,56.55,56.4,56.45,11543.0,44.1333,44.1412,44.0241,44.0631,11543.0
2018-01-02 14:00:00,56.42,56.42,55.93,56.0,31648.0,44.0397,44.0397,43.6572,43.7118,31648.0
2018-01-02 14:30:00,55.99,56.09,55.86,56.04,18061.0,43.704,43.7821,43.6026,43.7431,18061.0
2018-01-02 15:00:00,56.04,56.23,55.99,56.22,25247.0,43.7431,43.8914,43.704,43.8836,25247.0
2018-01-02 15:30:00,56.23,56.5,56.18,56.46,107478.0,43.8914,44.1021,43.8523,44.0709,107478.0
2018-01-03 09:30:00,56.26,56.59,55.97,56.03,16738.0,43.9148,44.1724,43.6884,43.7353,16738.0
2018-01-03 10:00:00,56.0,56.41,56.0,56.41,23703.0,43.7118,44.0319,43.7118,44.0319,23703.0
2018-01-03 10:30:00,56.39,56.4,56.04,56.09,11331.0,44.0163,44.0241,43.7431,43.7821,11331.0
2018-01-03 11:00:00,56.06,56.17,56.05,56.09,14706.0,43.7587,43.8445,43.7509,43.7821,14706.0
2018-01-03 11:30:00,56.08,56.11,55.9,56.09,42227.0,43.7743,43.7977,43.6338,43.7821,42227.0
2018-01-03 12:00:00,56.1,56.19,55.84,55.84,64268.0,43.7899,43.8601,43.5869,43.5869,64268.0
2018-01-03 12:30:00,55.82,56.0,55.76,55.93,22806.0,43.5713,43.7118,43.5245,43.6572,22806.0
2018-01-03 13:00:00,55.95,56.06,55.95,56.03,20000.0,43.6728,43.7587,43.6728,43.7353,20000.0
2018-01-03 13:30:00,56.02,56.08,55.95,55.96,12532.0,43.7274,43.7743,43.6728,43.6806,12532.0
2018-01-03 14:00:00,55.98,56.19,55.96,56.14,11664.0,43.6962,43.8601,43.6806,43.8211,11664.0
2018-01-03 14:30:00,56.15,56.34,56.12,56.28,21710.0,43.8289,43.9772,43.8055,43.9304,21710.0
2018-01-03 15:00:00,56.28,56.29,56.14,56.23,33846.0,43.9304,43.9382,43.8211,43.8914,33846.0
2018-01-03 15:30:00,56.23,56.34,56.03,56.05,105910.0,43.8914,43.9772,43.7353,43.7509,105910.0
2018-01-04 09:30:00,56.54,57.58,56.47,57.58,57449.0,44.1333,44.9451,44.0787,44.9451,57449.0
2018-01-04 10:00:00,57.47,57.58,57.13,57.18,12688.0,44.8593,44.9451,44.5939,44.6329,12688.0
2018-01-04 10:30:00,57.2,57.26,56.9,56.9,28866.0,44.6485,44.6954,44.4143,44.4143,28866.0
2018-01-04 11:00:00,56.92,56.95,56.58,56.61,31899.0,44.43,44.4534,44.1646,44.188,31899.0
2018-01-04 11:30:00,56.61,56.78,56.48,56.78,9538.0,44.188,44.3207,44.0865,44.3207,9538.0
2018-01-04 12:00:00,56.77,56.89,56.77,56.8,8000.0,44.3129,44.4065,44.3129,44.3363,8000.0
2018-01-04 12:30:00,56.78,57.01,56.73,57.01,7157.0,44.3207,44.5002,44.2817,44.5002,7157.0
2018-01-04 13:00:00,56.99,57.01,56.87,56.88,10174.0,44.4846,44.5002,44.3909,44.3987,10174.0
2018-01-04 13:30:00,56.86,56.88,56.68,56.82,11037.0,44.3831,44.3987,44.2426,44.3519,11037.0
2018-01-04 14:00:00,56.87,56.87,56.57,56.57,13918.0,44.3909,44.3909,44.1568,44.1568,13918.0
2018-01-04 14:30:00,56.61,56.63,56.48,56.53,19348.0,44.188,44.2036,44.0865,44.1255,19348.0
2018-01-04 15:00:00,56.54,56.55,56.37,56.43,20775.0,44.1333,44.1412,44.0006,44.0475,20775.0
2018-01-04 15:30:00,56.43,56.46,56.25,56.32,80717.0,44.0475,44.0709,43.907,43.9616,80717.0
2018-01-05 09:30:00,56.9,57.89,56.6,56.7,28479.0,44.4143,45.1871,44.1802,44.2582,28479.0
2018-01-05 10:00:00,56.74,57.01,56.63,56.85,39662.0,44.2895,44.5002,44.2036,44.3753,39662.0
2018-01-05 10:30:00,56.86,57.17,56.85,57.16,65202.0,44.3831,44.6251,44.3753,44.6173,65202.0
2018-01-05 11:00:00,57.17,57.23,56.95,57.09,21767.0,44.6251,44.6719,44.4534,44.5627,21767.0
2018-01-05 11:30:00,57.06,57.06,56.83,56.86,45141.0,44.5392,44.5392,44.3597,44.3831,45141.0
2018-01-05 12:00:00,56.86,56.91,56.72,56.77,24880.0,44.3831,44.4222,44.2738,44.3129,24880.0
2018-01-05 12:30:00,56.77,56.79,56.61,56.68,44361.0,44.3129,44.3285,44.188,44.2426,44361.0
2018-01-05 13:00:00,56.65,56.93,56.62,56.9,28040.0,44.2192,44.4378,44.1958,44.4143,28040.0
2018-01-05 13:30:00,56.88,56.98,56.87,56.97,35358.0,44.3987,44.4768,44.3909,44.469,35358.0
2018-01-05 14:00:00,56.97,57.08,56.96,57.05,23629.0,44.469,44.5549,44.4612,44.5314,23629.0
2018-01-05 14:30:00,57.07,57.27,57.05,57.26,24542.0,44.547,44.7032,44.5314,44.6954,24542.0
2018-01-05 15:00:00,57.24,57.41,57.21,57.39,41586.0,44.6797,44.8124,44.6563,44.7968,41586.0
2018-01-05 15:30:00,57.39,57.43,57.25,57.39,110231.0,44.7968,44.8281,44.6875,44.7968,110231.0
2018-01-08 09:30:00,57.43,57.47,56.85,56.97,40561.0,44.8281,44.8593,44.3753,44.469,40561.0
2018-01-08 10:00:00,57.0,57.21,56.87,57.05,14489.0,44.4924,44.6563,44.3909,44.5314,14489.0
2018-01-08 10:30:00,57.04,57.13,56.91,57.04,7508.0,44.5236,44.5939,44.4222,44.5236,7508.0
2018-01-08 11:00:00,57.02,57.11,56.96,57.06,6704.0,44.508,44.5783,44.4612,44.5392,6704.0
2018-01-08 11:30:00,57.1,57.12,56.96,56.97,10598.0,44.5705,44.5861,44.4612,44.469,10598.0
2018-01-08 12:00:00,56.97,57.02,56.82,56.94,15113.0,44.469,44.508,44.3519,44.4456,15113.0
2018-01-08 12:30:00,56.96,57.18,56.95,57.11,4200.0,44.4612,44.6329,44.4534,44.5783,4200.0
2018-01-08 13:00:00,57.11,57.3,57.11,57.19,4136.0,44.5783,44.7266,44.5783,44.6407,4136.0
2018-01-08 13:30:00,57.24,57.27,57.16,57.24,9227.0,44.6797,44.7032,44.6173,44.6797,9227.0
2018-01-08 14:00:00,57.24,57.26,57.13,57.21,14030.0,44.6797,44.6954,44.5939,44.6563,14030.0
2018-01-08 14:30:00,57.24,57.38,57.22,57.33,9300.0,44.6797,44.789,44.6641,44.75,9300.0
2018-01-08 15:00:00,57.35,57.44,57.28,57.3,13704.0,44.7656,44.8359,44.711,44.7266,13704.0
2018-01-08 15:30:00,57.29,57.3,57.17,57.21,62796.0,44.7188,44.7266,44.6251,44.6563,62796.0
2018-01-09 09:30:00,57.49,57.99,57.4,57.65,49113.0,44.8749,45.2652,44.8046,44.9998,49113.0
2018-01-09 10:00:00,57.68,57.77,57.61,57.74,34971.0,45.0232,45.0934,44.9686,45.07,34971.0
2018-01-09 10:30:00,57.73,57.76,57.55,57.6,23397.0,45.0622,45.0856,44.9217,44.9607,23397.0
2018-01-09 11:00:00,57.6,57.67,57.52,57.63,62992.0,44.9607,45.0154,44.8983,44.9842,62992.0
2018-01-09 11:30:00,57.63,57.74,57.29,57.64,66652.0,44.9842,45.07,44.7188,44.992,66652.0
2018-01-09 12:00:00,57.63,58.06,57.63,58.05,21577.0,44.9842,45.3198,44.9842,45.312,21577.0
2018-01-09 12:30:00,58.03,58.15,58.0,58.07,18257.0,45.2964,45.3901,45.273,45.3276,18257.0
2018-01-09 13:00:00,58.09,58.09,57.95,58.08,15812.0,45.3432,45.3432,45.2339,45.3354,15812.0
2018-01-09 13:30:00,58.07,58.08,57.98,58.03,17600.0,45.3276,45.3354,45.2574,45.2964,17600.0
2018-01-09 14:00:00,58.03,58.09,57.95,58.04,12111.0,45.2964,45.3432,45.2339,45.3042,12111.0
2018-01-09 14:30:00,57.99,58.09,57.92,57.92,11662.0,45.2652,45.3432,45.2105,45.2105,11662.0
2018-01-09 15:00:00,57.91,58.01,57.85,57.88,37493.0,45.2027,45.2808,45.1559,45.1793,37493.0
2018-01-09 15:30:00,57.9,57.91,57.61,57.65,64634.0,45.1949,45.2027,44.9686,44.9998,64634.0
2018-01-10 09:30:00,57.71,58.76,57.71,58.62,23260.0,45.0466,45.8662,45.0466,45.7569,23260.0
2018-01-10 10:00:00,58.64,58.84,58.38,58.76,16822.0,45.7725,45.9287,45.5696,45.8662,16822.0
2018-01-10 10:30:00,58.75,59.15,58.71,58.87,26571.0,45.8584,46.1706,45.8272,45.9521,26571.0
2018-01-10 11:00:00,58.85,59.1,58.81,58.84,23299.0,45.9365,46.1316,45.9052,45.9287,23299.0
2018-01-10 11:30:00,58.84,59.15,58.84,59.1,21998.0,45.9287,46.1706,45.9287,46.1316,21998.0
2018-01-10 12:00:00,59.1,59.26,59.0,59.15,11748.0,46.1316,46.2565,46.0535,46.1706,11748.0
2018-01-10 12:30:00,59.17,59.22,58.95,59.16,93141.0,46.1862,46.2253,46.0145,46.1784,93141.0
2018-01-10 13:00:00,59.13,59.15,59.0,59.0,10162.0,46.155,46.1706,46.0535,46.0535,10162.0
2018-01-10 13:30:00,59.01,59.02,58.67,58.67,25934.0,46.0613,46.0692,45.796,45.796,25934.0
2018-01-10 14:00:00,58.68,58.68,58.41,58.44,29161.0,45.8038,45.8038,45.593,45.6164,29161.0
2018-01-10 14:30:00,58.44,58.57,58.16,58.24,21556.0,45.6164,45.7179,45.3979,45.4603,21556.0
2018-01-10 15:00:00,58.23,58.25,57.93,57.95,30711.0,45.4525,45.4681,45.2183,45.2339,30711.0
2018-01-10 15:30:00,57.95,58.13,57.89,58.04,109114.0,45.2339,45.3744,45.1871,45.3042,109114.0
2018-01-11 09:30:00,58.22,58.69,58.01,58.53,13312.0,45.4447,45.8116,45.2808,45.6867,13312.0
2018-01-11 10:00:00,58.49,58.56,58.29,58.49,22156.0,45.6555,45.7101,45.4993,45.6555,22156.0
2018-01-11 10:30:00,58.56,58.74,58.46,58.67,16935.0,45.7101,45.8506,45.632,45.796,16935.0
2018-01-11 11:00:00,58.67,58.7,58.48,58.48,51477.0,45.796,45.8194,45.6476,45.6476,51477.0
2018-01-11 11:30:00,58.46,58.53,58.38,58.44,65138.0,45.632,45.6867,45.5696,45.6164,65138.0
2018-01-11 12:00:00,58.45,58.66,58.45,58.61,27597.0,45.6242,45.7881,45.6242,45.7491,27597.0
2018-01-11 12:30:00,58.62,58.65,58.59,58.62,16965.0,45.7569,45.7803,45.7335,45.7569,16965.0
2018-01-11 13:00:00,58.65,58.66,58.5,58.52,17991.0,45.7803,45.7881,45.6633,45.6789,17991.0
2018-01-11 13:30:00,58.58,58.66,58.53,58.65,15848.0,45.7257,45.7881,45.6867,45.7803,15848.0
2018-01-11 14:00:00,58.65,58.68,58.48,58.68,12534.0,45.7803,45.8038,45.6476,45.8038,12534.0
2018-01-11 14:30:00,58.67,58.82,58.66,58.8,25293.0,45.796,45.913,45.7881,45.8974,25293.0
2018-01-11 15:00:00,58.81,58.93,58.81,58.88,30651.0,45.9052,45.9989,45.9052,45.9599,30651.0
2018-01-11 15:30:00,58.86,59.02,58.8,59.0,104973.0,45.9443,46.0692,45.8974,46.0535,104973.0
2018-01-12 09:30:00,59.22,59.56,58.99,59.41,31071.0,46.2253,46.4907,46.0457,46.3736,31071.0
2018-01-12 10:00:00,59.48,59.53,59.27,59.33,84878.0,46.4282,46.4672,46.2643,46.3111,84878.0
2018-01-12 10:30:00,59.27,59.73,59.27,59.73,29246.0,46.2643,46.6234,46.2643,46.6234,29246.0
2018-01-12 11:00:00,59.73,59.76,59.45,59.74,18654.0,46.6234,46.6468,46.4048,46.6312,18654.0
2018-01-12 11:30:00,59.68,59.68,59.49,59.54,8845.0,46.5843,46.5843,46.436,46.4751,8845.0
2018-01-12 12:00:00,59.57,59.61,59.45,59.53,10461.0,46.4985,46.5297,46.4048,46.4672,10461.0
2018-01-12 12:30:00,59.56,59.56,59.34,59.4,7020.0,46.4907,46.4907,46.3189,46.3658,7020.0
2018-01-12 13:00:00,59.42,59.47,59.32,59.41,15881.0,46.3814,46.4204,46.3033,46.3736,15881.0
2018-01-12 13:30:00,59.38,59.55,59.38,59.39,7516.0,46.3502,46.4829,46.3502,46.358,7516.0
2018-01-12 14:00:00,59.41,59.41,59.24,59.3,12706.0,46.3736,46.3736,46.2409,46.2877,12706.0
2018-01-12 14:30:00,59.3,59.33,59.11,59.28,15281.0,46.2877,46.3111,46.1394,46.2721,15281.0
2018-01-12 15:00:00,59.27,59.33,59.12,59.21,24185.0,46.2643,46.3111,46.1472,46.2175,24185.0
2018-01-12 15:30:00,59.17,59.59,59.17,59.59,91522.0,46.1862,46.5141,46.1862,46.5141,91522.0
2018-01-16 09:30:00,59.73,59.86,59.37,59.49,15047.0,46.6234,46.7248,46.3424,46.436,15047.0
2018-01-16 10:00:00,59.4,59.6,59.29,59.49,9716.0,46.3658,46.5219,46.2799,46.436,9716.0
2018-01-16 10:30:00,59.52,59.68,59.33,59.5,16504.0,46.4594,46.5843,46.3111,46.4438,16504.0
2018-01-16 11:00:00,59.48,59.58,59.36,59.58,209230.0,46.4282,46.5063,46.3345,46.5063,209230.0
2018-01-16 11:30:00,59.57,59.76,59.44,59.51,60713.0,46.4985,46.6468,46.397,46.4516,60713.0
2018-01-16 12:00:00,59.47,59.68,59.35,59.42,9992.0,46.4204,46.5843,46.3267,46.3814,9992.0
2018-01-16 12:30:00,59.39,59.39,59.07,59.08,6784.0,46.358,46.358,46.1082,46.116,6784.0
2018-01-16 13:00:00,59.12,59.42,59.1,59.36,14265.0,46.1472,46.3814,46.1316,46.3345,14265.0
2018-01-16 13:30:00,59.31,59.48,59.2,59.2,11352.0,46.2955,46.4282,46.2097,46.2097,11352.0
2018-01-16 14:00:00,59.21,59.25,58.82,58.82,23072.0,46.2175,46.2487,45.913,45.913,23072.0
2018-01-16 14:30:00,58.85,58.96,58.45,58.71,14342.0,45.9365,46.0223,45.6242,45.8272,14342.0
2018-01-16 15:00:00,58.73,59.03,58.73,58.99,15697.0,45.8428,46.077,45.8428,46.0457,15697.0
2018-01-16 15:30:00,58.94,59.33,58.83,59.03,203073.0,46.0067,46.3111,45.9208,46.077,203073.0
2018-01-17 09:30:00,59.15,59.15,58.47,58.5,16977.0,46.1706,46.1706,45.6398,45.6633,16977.0
2018-01-17 10:00:00,58.53,58.65,58.35,58.39,16614.0,45.6867,45.7803,45.5462,45.5774,16614.0
2018-01-17 10:30:00,58.41,58.65,58.41,58.53,28302.0,45.593,45.7803,45.593,45.6867,28302.0
2018-01-17 11:00:00,58.53,58.72,58.47,58.72,8593.0,45.6867,45.835,45.6398,45.835,8593.0
2018-01-17 11:30:00,58.7,59.01,58.7,58.91,7705.0,45.8194,46.0613,45.8194,45.9833,7705.0
2018-01-17 12:00:00,58.94,59.07,58.86,59.01,9457.0,46.0067,46.1082,45.9443,46.0613,9457.0
2018-01-17 12:30:00,59.02,59.04,58.84,58.93,6200.0,46.0692,46.0848,45.9287,45.9989,6200.0
2018-01-17 13:00:00,58.92,58.93,58.73,58.85,15377.0,45.9911,45.9989,45.8428,45.9365,15377.0
2018-01-17 13:30:00,58.86,58.89,58.76,58.87,5915.0,45.9443,45.9677,45.8662,45.9521,5915.0
2018-01-17 14:00:00,58.87,59.16,58.87,59.07,11232.0,45.9521,46.1784,45.9521,46.1082,11232.0
2018-01-17 14:30:00,59.07,59.32,59.06,59.26,15284.0,46.1082,46.3033,46.1004,46.2565,15284.0
2018-01-17 15:00:00,59.28,59.37,59.11,59.16,23145.0,46.2721,46.3424,46.1394,46.1784,23145.0
2018-01-17 15:30:00,59.15,59.25,59.09,59.24,69635.0,46.1706,46.2487,46.1238,46.2409,69635.0
2018-01-18 09:30:00,59.16,59.84,58.77,58.94,10272.0,46.1784,46.7092,45.874,46.0067,10272.0
2018-01-18 10:00:00,58.99,59.14,58.41,58.66,9400.0,46.0457,46.1628,45.593,45.7881,9400.0
2018-01-18 10:30:00,58.62,58.87,58.54,58.72,35569.0,45.7569,45.9521,45.6945,45.835,35569.0
2018-01-18 11:00:00,58.72,58.72,58.52,58.53,26014.0,45.835,45.835,45.6789,45.6867,26014.0
2018-01-18 11:30:00,58.5,58.65,58.4,58.59,11503.0,45.6633,45.7803,45.5852,45.7335,11503.0
2018-01-18 12:00:00,58.59,58.71,58.47,58.51,6626.0,45.7335,45.8272,45.6398,45.6711,6626.0
2018-01-18 12:30:00,58.49,58.54,58.45,58.54,3860.0,45.6555,45.6945,45.6242,45.6945,3860.0
2018-01-18 13:00:00,58.53,58.62,58.51,58.56,6961.0,45.6867,45.7569,45.6711,45.7101,6961.0
2018-01-18 13:30:00,58.55,58.66,58.55,58.6,7400.0,45.7023,45.7881,45.7023,45.7413,7400.0
2018-01-18 14:00:00,58.6,58.67,58.57,58.64,8747.0,45.7413,45.796,45.7179,45.7725,8747.0
2018-01-18 14:30:00,58.64,58.64,58.48,58.49,11494.0,45.7725,45.7725,45.6476,45.6555,11494.0
2018-01-18 15:00:00,58.47,58.6,58.46,58.54,13035.0,45.6398,45.7413,45.632,45.6945,13035.0
2018-01-18 15:30:00,58.54,58.58,58.3,58.43,146026.0,45.6945,45.7257,45.5071,45.6086,146026.0
2018-01-19 09:30:00,58.54,59.2,58.54,59.01,31572.0,45.6945,46.2097,45.6945,46.0613,31572.0
2018-01-19 10:00:00,58.99,59.26,58.83,59.21,18304.0,46.0457,46.2565,45.9208,46.2175,18304.0
2018-01-19 10:30:00,59.2,59.2,58.85,58.92,16817.0,46.2097,46.2097,45.9365,45.9911,16817.0
2018-01-19 11:00:00,58.93,58.97,58.8,58.9,31427.0,45.9989,46.0301,45.8974,45.9755,31427.0
2018-01-19 11:30:00,58.89,58.97,58.83,58.85,15780.0,45.9677,46.0301,45.9208,45.9365,15780.0
2018-01-19 12:00:00,58.85,58.9,58.77,58.79,21475.0,45.9365,45.9755,45.874,45.8896,21475.0
2018-01-19 12:30:00,58.84,58.86,58.65,58.82,34616.0,45.9287,45.9443,45.7803,45.913,34616.0
2018-01-19 13:00:00,58.84,58.86,58.79,58.83,20421.0,45.9287,45.9443,45.8896,45.9208,20421.0
2018-01-19 13:30:00,58.83,58.94,58.74,58.83,23237.0,45.9208,46.0067,45.8506,45.9208,23237.0
2018-01-19 14:00:00,58.83,58.89,58.65,58.78,36781.0,45.9208,45.9677,45.7803,45.8818,36781.0
2018-01-19 14:30:00,58.8,58.87,58.66,58.72,59817.0,45.8974,45.9521,45.7881,45.835,59817.0
2018-01-19 15:00:00,58.69,58.78,58.58,58.73,85258.0,45.8116,45.8818,45.7257,45.8428,85258.0
2018-01-19 15:30:00,58.75,58.9,58.67,58.9,111392.0,45.8584,45.9755,45.796,45.9755,111392.0
2018-01-22 09:30:00,58.84,59.11,58.47,58.62,66732.0,45.9287,46.1394,45.6398,45.7569,66732.0
2018-01-22 10:00:00,58.59,58.66,58.36,58.36,32010.0,45.7335,45.7881,45.554,45.554,32010.0
2018-01-22 10:30:00,58.4,58.4,58.26,58.29,36006.0,45.5852,45.5852,45.4759,45.4993,36006.0
2018-01-22 11:00:00,58.27,58.33,58.09,58.09,21300.0,45.4837,45.5306,45.3432,45.3432,21300.0
2018-01-22 11:30:00,58.08,58.4,58.05,58.4,22354.0,45.3354,45.5852,45.312,45.5852,22354.0
2018-01-22 12:00:00,58.44,58.49,58.29,58.33,143260.0,45.6164,45.6555,45.4993,45.5306,143260.0
2018-01-22 12:30:00,58.33,58.46,58.22,58.32,59047.0,45.5306,45.632,45.4447,45.5228,59047.0
2018-01-22 13:00:00,58.31,58.4,58.21,58.27,25170.0,45.515,45.5852,45.4369,45.4837,25170.0
2018-01-22 13:30:00,58.27,58.41,58.22,58.33,57868.0,45.4837,45.593,45.4447,45.5306,57868.0
2018-01-22 14:00:00,58.32,58.33,58.21,58.25,87587.0,45.5228,45.5306,45.4369,45.4681,87587.0
2018-01-22 14:30:00,58.25,58.61,58.24,58.51,51557.0,45.4681,45.7491,45.4603,45.6711,51557.0
2018-01-22 15:00:00,58.51,58.57,58.38,58.43,82437.0,45.6711,45.7179,45.5696,45.6086,82437.0
2018-01-22 15:30:00,58.43,58.62,58.32,58.56,211237.0,45.6086,45.7569,45.5228,45.7101,211237.0
2018-01-23 09:30:00,59.0,60.32,57.82,58.71,160834.0,46.0535,47.0839,45.1325,45.8272,160834.0
2018-01-23 10:00:00,58.64,59.03,58.1,58.24,96551.0,45.7725,46.077,45.351,45.4603,96551.0
2018-01-23 10:30:00,58.23,58.57,58.07,58.41,87565.0,45.4525,45.7179,45.3276,45.593,87565.0
2018-01-23 11:00:00,58.4,58.76,58.31,58.56,69197.0,45.5852,45.8662,45.515,45.7101,69197.0
2018-01-23 11:30:00,58.53,58.78,58.36,58.63,39262.0,45.6867,45.8818,45.554,45.7647,39262.0
2018-01-23 12:00:00,58.61,59.19,58.57,58.95,34779.0,45.7491,46.2019,45.7179,46.0145,34779.0
2018-01-23 12:30:00,59.01,59.23,58.99,59.15,67839.0,46.0613,46.2331,46.0457,46.1706,67839.0
2018-01-23 13:00:00,59.16,59.17,58.81,58.96,29235.0,46.1784,46.1862,45.9052,46.0223,29235.0
2018-01-23 13:30:00,58.97,59.2,58.94,59.06,35918.0,46.0301,46.2097,46.0067,46.1004,35918.0
2018-01-23 14:00:00,59.07,59.18,59.01,59.16,29617.0,46.1082,46.194,46.0613,46.1784,29617.0
2018-01-23 14:30:00,59.16,59.17,59.03,59.05,38323.0,46.1784,46.1862,46.077,46.0926,38323.0
2018-01-23 15:00:00,59.03,59.06,58.72,58.95,61669.0,46.077,46.1004,45.835,46.0145,61669.0
2018-01-23 15:30:00,58.93,59.05,58.78,58.99,172290.0,45.9989,46.0926,45.8818,46.0457,172290.0
2018-01-24 09:30:00,59.7,59.77,59.26,59.43,41366.0,46.5999,46.6546,46.2565,46.3892,41366.0
2018-01-24 10:00:00,59.43,59.59,59.33,59.43,31830.0,46.3892,46.5141,46.3111,46.3892,31830.0
2018-01-24 10:30:00,59.44,59.49,59.23,59.28,18017.0,46.397,46.436,46.2331,46.2721,18017.0
2018-01-24 11:00:00,59.32,59.42,59.11,59.18,21375.0,46.3033,46.3814,46.1394,46.194,21375.0
2018-01-24 11:30:00,59.18,59.24,58.96,59.02,23830.0,46.194,46.2409,46.0223,46.0692,23830.0
2018-01-24 12:00:00,59.01,59.1,58.9,59.05,24557.0,46.0613,46.1316,45.9755,46.0926,24557.0
2018-01-24 12:30:00,59.03,59.04,58.85,58.85,13330.0,46.077,46.0848,45.9365,45.9365,13330.0
2018-01-24 13:00:00,58.89,58.97,58.61,58.79,18912.0,45.9677,46.0301,45.7491,45.8896,18912.0
2018-01-24 13:30:00,58.81,58.99,58.75,58.98,23814.0,45.9052,46.0457,45.8584,46.0379,23814.0
2018-01-24 14:00:00,58.97,59.01,58.88,58.93,16245.0,46.0301,46.0613,45.9599,45.9989,16245.0
2018-01-24 14:30:00,58.95,58.95,58.64,58.65,20239.0,46.0145,46.0145,45.7725,45.7803,20239.0
2018-01-24 15:00:00,58.62,58.68,58.54,58.65,32442.0,45.7569,45.8038,45.6945,45.7803,32442.0
2018-01-24 15:30:00,58.67,58.81,58.57,58.62,72999.0,45.796,45.9052,45.7179,45.7569,72999.0
2018-01-25 09:30:00,58.94,58.94,58.28,58.45,23607.0,46.0067,46.0067,45.4915,45.6242,23607.0
2018-01-25 10:00:00,58.46,58.53,58.26,58.49,13013.0,45.632,45.6867,45.4759,45.6555,13013.0
2018-01-25 10:30:00,58.48,58.5,58.17,58.23,11455.0,45.6476,45.6633,45.4057,45.4525,11455.0
2018-01-25 11:00:00,58.23,58.31,58.15,58.19,6308.0,45.4525,45.515,45.3901,45.4213,6308.0
2018-01-25 11:30:00,58.3,58.46,58.29,58.42,13812.0,45.5071,45.632,45.4993,45.6008,13812.0
2018-01-25 12:00:00,58.41,58.45,58.13,58.13,10587.0,45.593,45.6242,45.3744,45.3744,10587.0
2018-01-25 12:30:00,58.13,58.3,58.13,58.24,4290.0,45.3744,45.5071,45.3744,45.4603,4290.0
2018-01-25 13:00:00,58.23,58.27,58.14,58.18,3003.0,45.4525,45.4837,45.3823,45.4135,3003.0
2018-01-25 13:30:00,58.21,58.26,58.19,58.25,7661.0,45.4369,45.4759,45.4213,45.4681,7661.0
2018-01-25 14:00:00,58.24,58.29,58.13,58.18,34520.0,45.4603,45.4993,45.3744,45.4135,34520.0
2018-01-25 14:30:00,58.22,58.28,58.15,58.19,38055.0,45.4447,45.4915,45.3901,45.4213,38055.0
2018-01-25 15:00:00,58.2,58.24,58.1,58.23,27135.0,45.4291,45.4603,45.351,45.4525,27135.0
2018-01-25 15:30:00,58.21,58.54,58.18,58.54,93836.0,45.4369,45.6945,45.4135,45.6945,93836.0
2018-01-26 09:30:00,58.32,58.38,57.73,58.11,26544.0,45.5228,45.5696,45.0622,45.3588,26544.0
2018-01-26 10:00:00,58.11,58.21,57.93,57.95,20254.0,45.3588,45.4369,45.2183,45.2339,20254.0
2018-01-26 10:30:00,57.94,58.14,57.94,58.05,11541.0,45.2261,45.3823,45.2261,45.312,11541.0
2018-01-26 11:00:00,58.06,58.1,57.93,57.96,34814.0,45.3198,45.351,45.2183,45.2418,34814.0
2018-01-26 11:30:00,57.97,58.07,57.86,57.94,12663.0,45.2496,45.3276,45.1637,45.2261,12663.0
2018-01-26 12:00:00,57.96,58.04,57.9,58.0,25381.0,45.2418,45.3042,45.1949,45.273,25381.0
2018-01-26 12:30:00,58.0,58.02,57.89,57.9,28160.0,45.273,45.2886,45.1871,45.1949,28160.0
2018-01-26 13:00:00,57.9,57.93,57.79,57.79,12698.0,45.1949,45.2183,45.1091,45.1091,12698.0
2018-01-26 13:30:00,57.78,57.78,57.61,57.61,18887.0,45.1012,45.1012,44.9686,44.9686,18887.0
2018-01-26 14:00:00,57.59,57.73,57.52,57.66,15414.0,44.9529,45.0622,44.8983,45.0076,15414.0
2018-01-26 14:30:00,57.62,57.71,57.59,57.69,13791.0,44.9764,45.0466,44.9529,45.031,13791.0
2018-01-26 15:00:00,57.68,57.88,57.64,57.79,28466.0,45.0232,45.1793,44.992,45.1091,28466.0
2018-01-26 15:30:00,57.77,57.77,57.64,57.69,61925.0,45.0934,45.0934,44.992,45.031,61925.0
2018-01-29 09:30:00,57.6,58.28,57.6,57.93,25734.0,44.9607,45.4915,44.9607,45.2183,25734.0
2018-01-29 10:00:00,57.94,57.94,57.79,57.86,17990.0,45.2261,45.2261,45.1091,45.1637,17990.0
2018-01-29 10:30:00,57.83,57.83,57.56,57.74,30030.0,45.1403,45.1403,44.9295,45.07,30030.0
2018-01-29 11:00:00,57.7,57.7,57.44,57.53,27961.0,45.0388,45.0388,44.8359,44.9061,27961.0
2018-01-29 11:30:00,57.55,57.68,57.49,57.51,59632.0,44.9217,45.0232,44.8749,44.8905,59632.0
2018-01-29 12:00:00,57.51,57.6,57.45,57.49,34389.0,44.8905,44.9607,44.8437,44.8749,34389.0
2018-01-29 12:30:00,57.49,57.5,57.43,57.45,28064.0,44.8749,44.8827,44.8281,44.8437,28064.0
2018-01-29 13:00:00,57.48,57.53,57.45,57.5,17126.0,44.8671,44.9061,44.8437,44.8827,17126.0
2018-01-29 13:30:00,57.5,57.75,57.5,57.65,14459.0,44.8827,45.0778,44.8827,44.9998,14459.0
2018-01-29 14:00:00,57.67,57.73,57.54,57.56,12817.0,45.0154,45.0622,44.9139,44.9295,12817.0
2018-01-29 14:30:00,57.6,57.6,57.45,57.6,12629.0,44.9607,44.9607,44.8437,44.9607,12629.0
2018-01-29 15:00:00,57.6,57.6,57.48,57.48,27728.0,44.9607,44.9607,44.8671,44.8671,27728.0
2018-01-29 15:30:00,57.49,57.5,57.26,57.31,74785.0,44.8749,44.8827,44.6954,44.7344,74785.0
2018-01-30 09:30:00,56.73,57.57,56.68,57.23,37710.0,44.2817,44.9373,44.2426,44.6719,37710.0
2018-01-30 10:00:00,57.19,57.28,56.58,56.7,40669.0,44.6407,44.711,44.1646,44.2582,40669.0
2018-01-30 10:30:00,56.72,56.98,56.59,56.82,22928.0,44.2738,44.4768,44.1724,44.3519,22928.0
2018-01-30 11:00:00,56.82,56.88,56.67,56.79,10761.0,44.3519,44.3987,44.2348,44.3285,10761.0
2018-01-30 11:30:00,56.8,56.85,56.63,56.65,15609.0,44.3363,44.3753,44.2036,44.2192,15609.0
2018-01-30 12:00:00,56.64,56.68,56.32,56.43,14270.0,44.2114,44.2426,43.9616,44.0475,14270.0
2018-01-30 12:30:00,56.44,56.51,56.39,56.46,16352.0,44.0553,44.1099,44.0163,44.0709,16352.0
2018-01-30 13:00:00,56.43,56.62,56.35,56.44,18040.0,44.0475,44.1958,43.985,44.0553,18040.0
2018-01-30 13:30:00,56.44,56.81,56.39,56.74,11009.0,44.0553,44.3441,44.0163,44.2895,11009.0
2018-01-30 14:00:00,56.74,56.8,56.6,56.66,10160.0,44.2895,44.3363,44.1802,44.227,10160.0
2018-01-30 14:30:00,56.68,56.68,56.34,56.41,35594.0,44.2426,44.2426,43.9772,44.0319,35594.0
2018-01-30 15:00:00,56.42,56.61,56.4,56.53,33724.0,44.0397,44.188,44.0241,44.1255,33724.0
2018-01-30 15:30:00,56.54,56.63,56.44,56.5,70734.0,44.1333,44.2036,44.0553,44.1021,70734.0
2018-01-31 09:30:00,56.71,56.97,55.62,56.77,22335.0,44.266,44.469,43.4152,44.3129,22335.0
2018-01-31 10:00:00,56.77,57.09,56.76,57.06,19886.0,44.3129,44.5627,44.3051,44.5392,19886.0
2018-01-31 10:30:00,57.04,57.04,56.85,56.94,22024.0,44.5236,44.5236,44.3753,44.4456,22024.0
2018-01-31 11:00:00,56.94,56.96,56.78,56.89,39233.0,44.4456,44.4612,44.3207,44.4065,39233.0
2018-01-31 11:30:00,56.89,56.95,56.79,56.8,11787.0,44.4065,44.4534,44.3285,44.3363,11787.0
2018-01-31 12:00:00,56.8,56.85,56.75,56.79,12863.0,44.3363,44.3753,44.2973,44.3285,12863.0
2018-01-31 12:30:00,56.79,56.89,56.78,56.83,11500.0,44.3285,44.4065,44.3207,44.3597,11500.0
2018-01-31 13:00:00,56.85,56.95,56.81,56.89,5419.0,44.3753,44.4534,44.3441,44.4065,5419.0
2018-01-31 13:30:00,56.89,56.91,56.8,56.84,6545.0,44.4065,44.4222,44.3363,44.3675,6545.0
2018-01-31 14:00:00,56.81,56.96,56.74,56.85,28389.0,44.3441,44.4612,44.2895,44.3753,28389.0
2018-01-31 14:30:00,56.84,56.87,56.59,56.68,26108.0,44.3675,44.3909,44.1724,44.2426,26108.0
2018-01-31 15:00:00,56.67,56.67,56.33,56.5,18506.0,44.2348,44.2348,43.9694,44.1021,18506.0
2018-01-31 15:30:00,56.47,56.77,56.47,56.59,71953.0,44.0787,44.3129,44.0787,44.1724,71953.0
2018-02-01 09:30:00,56.33,56.33,55.83,55.93,47509.0,43.9694,43.9694,43.5791,43.6572,47509.0
2018-02-01 10:00:00,55.94,56.0,55.73,55.78,22981.0,43.665,43.7118,43.5011,43.5401,22981.0
2018-02-01 10:30:00,55.73,55.86,55.67,55.82,24606.0,43.5011,43.6026,43.4543,43.5713,24606.0
2018-02-01 11:00:00,55.83,56.26,55.83,56.18,10822.0,43.5791,43.9148,43.5791,43.8523,10822.0
2018-02-01 11:30:00,56.26,56.67,56.24,56.67,26674.0,43.9148,44.2348,43.8992,44.2348,26674.0
2018-02-01 12:00:00,56.73,56.78,56.64,56.64,8265.0,44.2817,44.3207,44.2114,44.2114,8265.0
2018-02-01 12:30:00,56.67,56.7,56.49,56.51,7862.0,44.2348,44.2582,44.0943,44.1099,7862.0
2018-02-01 13:00:00,56.54,56.76,56.52,56.68,12743.0,44.1333,44.3051,44.1177,44.2426,12743.0
2018-02-01 13:30:00,56.69,56.69,56.3,56.32,18159.0,44.2504,44.2504,43.946,43.9616,18159.0
2018-02-01 14:00:00,56.36,56.46,56.27,56.33,47335.0,43.9928,44.0709,43.9226,43.9694,47335.0
2018-02-01 14:30:00,56.37,56.62,56.32,56.62,26664.0,44.0006,44.1958,43.9616,44.1958,26664.0
2018-02-01 15:00:00,56.6,57.03,56.58,56.87,47505.0,44.1802,44.5158,44.1646,44.3909,47505.0
2018-02-01 15:30:00,56.84,57.26,56.73,57.09,150808.0,44.3675,44.6954,44.2817,44.5627,150808.0
2018-02-02 09:30:00,57.16,57.81,56.88,57.78,42898.0,44.6173,45.1247,44.3987,45.1012,42898.0
2018-02-02 10:00:00,57.77,57.77,57.2,57.34,34568.0,45.0934,45.0934,44.6485,44.7578,34568.0
2018-02-02 10:30:00,57.34,57.54,57.27,57.34,66255.0,44.7578,44.9139,44.7032,44.7578,66255.0
2018-02-02 11:00:00,57.36,57.41,57.15,57.15,58132.0,44.7734,44.8124,44.6095,44.6095,58132.0
2018-02-02 11:30:00,57.2,57.47,57.11,57.26,36841.0,44.6485,44.8593,44.5783,44.6954,36841.0
2018-02-02 12:00:00,57.19,57.3,56.87,56.98,16229.0,44.6407,44.7266,44.3909,44.4768,16229.0
2018-02-02 12:30:00,57.0,57.3,57.0,57.13,29897.0,44.4924,44.7266,44.4924,44.5939,29897.0
2018-02-02 13:00:00,57.05,57.09,56.87,57.02,10656.0,44.5314,44.5627,44.3909,44.508,10656.0
2018-02-02 13:30:00,57.03,57.11,56.86,56.91,16680.0,44.5158,44.5783,44.3831,44.4222,16680.0
2018-02-02 14:00:00,56.83,56.87,56.59,56.63,15239.0,44.3597,44.3909,44.1724,44.2036,15239.0
2018-02-02 14:30:00,56.63,56.87,56.63,56.75,22390.0,44.2036,44.3909,44.2036,44.2973,22390.0
2018-02-02 15:00:00,56.75,57.13,56.57,57.0,27570.0,44.2973,44.5939,44.1568,44.4924,27570.0
2018-02-02 15:30:00,56.98,57.08,56.81,56.9,65903.0,44.4768,44.5549,44.3441,44.4143,65903.0
2018-02-05 09:30:00,55.92,56.42,55.86,56.4,14535.0,43.6494,44.0397,43.6026,44.0241,14535.0
2018-02-05 10:00:00,56.42,57.02,56.41,56.65,13433.0,44.0397,44.508,44.0319,44.2192,13433.0
2018-02-05 10:30:00,56.6,56.6,56.22,56.4,15309.0,44.1802,44.1802,43.8836,44.0241,15309.0
2018-02-05 11:00:00,56.44,56.47,56.33,56.34,13592.0,44.0553,44.0787,43.9694,43.9772,13592.0
2018-02-05 11:30:00,56.32,56.38,56.2,56.38,12802.0,43.9616,44.0085,43.868,44.0085,12802.0
2018-02-05 12:00:00,56.36,56.36,56.0,56.05,14159.0,43.9928,43.9928,43.7118,43.7509,14159.0
2018-02-05 12:30:00,56.11,56.26,56.05,56.05,11633.0,43.7977,43.9148,43.7509,43.7509,11633.0
2018-02-05 13:00:00,55.96,55.96,55.6,55.69,11400.0,43.6806,43.6806,43.3996,43.4699,11400.0
2018-02-05 13:30:00,55.69,56.0,55.64,56.0,15043.0,43.4699,43.7118,43.4308,43.7118,15043.0
2018-02-05 14:00:00,55.96,55.97,55.67,55.71,11804.0,43.6806,43.6884,43.4543,43.4855,11804.0
2018-02-05 14:30:00,55.64,55.65,55.23,55.23,23469.0,43.4308,43.4386,43.1108,43.1108,23469.0
2018-02-05 15:00:00,55.2,55.4,54.03,55.29,36279.0,43.0874,43.2435,42.1741,43.1576,36279.0
2018-02-05 15:30:00,55.27,55.31,54.17,54.22,112720.0,43.142,43.1732,42.2834,42.3224,112720.0
2018-02-06 09:30:00,52.49,54.79,52.43,54.18,58432.0,40.972,42.7673,40.9252,42.2912,58432.0
2018-02-06 10:00:00,54.3,54.63,53.92,53.96,100594.0,42.3849,42.6425,42.0883,42.1195,100594.0
2018-02-06 10:30:00,53.97,54.23,53.79,54.0,72745.0,42.1273,42.3302,41.9868,42.1507,72745.0
2018-02-06 11:00:00,54.04,54.06,53.3,53.3,28156.0,42.1819,42.1975,41.6043,41.6043,28156.0
2018-02-06 11:30:00,53.27,53.61,53.17,53.37,26838.0,41.5809,41.8463,41.5028,41.6589,26838.0
2018-02-06 12:00:00,53.43,53.84,53.35,53.8,25976.0,41.7058,42.0258,41.6433,41.9946,25976.0
2018-02-06 12:30:00,53.84,54.14,53.42,53.42,51129.0,42.0258,42.26,41.698,41.698,51129.0
2018-02-06 13:00:00,53.41,53.6,53.26,53.43,22200.0,41.6902,41.8385,41.5731,41.7058,22200.0
2018-02-06 13:30:00,53.45,53.45,53.09,53.12,19663.0,41.7214,41.7214,41.4404,41.4638,19663.0
2018-02-06 14:00:00,53.08,53.3,53.03,53.3,25796.0,41.4326,41.6043,41.3935,41.6043,25796.0
2018-02-06 14:30:00,53.26,53.92,53.26,53.92,29889.0,41.5731,42.0883,41.5731,42.0883,29889.0
2018-02-06 15:00:00,53.95,54.56,53.89,54.27,34487.0,42.1117,42.5878,42.0648,42.3615,34487.0
2018-02-06 15:30:00,54.27,54.8,54.17,54.41,99862.0,42.3615,42.7752,42.2834,42.4707,99862.0
2018-02-07 09:30:00,54.29,55.68,54.29,54.98,61458.0,42.3771,43.4621,42.3771,42.9157,61458.0
2018-02-07 10:00:00,55.02,55.23,54.79,55.16,35523.0,42.9469,43.1108,42.7673,43.0562,35523.0
2018-02-07 10:30:00,55.16,55.26,54.82,55.14,19135.0,43.0562,43.1342,42.7908,43.0405,19135.0
2018-02-07 11:00:00,55.15,55.28,54.96,54.97,13920.0,43.0484,43.1498,42.9,42.9079,13920.0
2018-02-07 11:30:00,54.97,55.17,54.92,55.1,10880.0,42.9079,43.064,42.8688,43.0093,10880.0
2018-02-07 12:00:00,55.17,55.4,55.14,55.4,11069.0,43.064,43.2435,43.0405,43.2435,11069.0
2018-02-07 12:30:00,55.4,55.42,55.18,55.24,13113.0,43.2435,43.2591,43.0718,43.1186,13113.0
2018-02-07 13:00:00,55.29,55.32,55.02,55.07,18249.0,43.1576,43.1811,42.9469,42.9859,18249.0
2018-02-07 13:30:00,55.14,55.45,55.06,55.12,16415.0,43.0405,43.2825,42.9781,43.0249,16415.0
2018-02-07 14:00:00,55.12,55.12,54.86,55.02,38996.0,43.0249,43.0249,42.822,42.9469,38996.0
2018-02-07 14:30:00,55.01,55.04,54.43,54.69,39224.0,42.9391,42.9625,42.4863,42.6893,39224.0
2018-02-07 15:00:00,54.72,55.04,54.66,54.96,35555.0,42.7127,42.9625,42.6659,42.9,35555.0
2018-02-07 15:30:00,54.98,55.09,54.65,54.75,135497.0,42.9157,43.0015,42.6581,42.7361,135497.0
2018-02-08 09:30:00,54.96,54.96,54.1,54.47,22412.0,42.9,42.9,42.2288,42.5176,22412.0
2018-02-08 10:00:00,54.46,54.61,54.16,54.24,30126.0,42.5098,42.6268,42.2756,42.338,30126.0
2018-02-08 10:30:00,54.23,54.54,54.14,54.18,11848.0,42.3302,42.5722,42.26,42.2912,11848.0
2018-02-08 11:00:00,54.15,54.22,53.92,54.0,8476.0,42.2678,42.3224,42.0883,42.1507,8476.0
2018-02-08 11:30:00,54.01,54.23,53.91,53.93,19931.0,42.1585,42.3302,42.0804,42.0961,19931.0
2018-02-08 12:00:00,53.9,53.95,53.44,53.5,15502.0,42.0726,42.1117,41.7136,41.7604,15502.0
2018-02-08 12:30:00,53.48,53.77,53.35,53.5,11874.0,41.7448,41.9712,41.6433,41.7604,11874.0
2018-02-08 13:00:00,53.54,53.82,53.41,53.67,7400.0,41.7916,42.0102,41.6902,41.8931,7400.0
2018-02-08 13:30:00,53.68,54.12,53.62,53.91,14901.0,41.9009,42.2444,41.8541,42.0804,14901.0
2018-02-08 14:00:00,53.9,53.98,53.72,53.9,37746.0,42.0726,42.1351,41.9321,42.0726,37746.0
2018-02-08 14:30:00,53.89,53.94,53.72,53.8,38526.0,42.0648,42.1039,41.9321,41.9946,38526.0
2018-02-08 15:00:00,53.79,53.88,53.54,53.66,19304.0,41.9868,42.057,41.7916,41.8853,19304.0
2018-02-08 15:30:00,53.66,53.73,52.54,52.58,138217.0,41.8853,41.9399,41.0111,41.0423,138217.0
2018-02-09 09:30:00,53.12,53.52,52.88,53.15,51604.0,41.4638,41.776,41.2765,41.4872,51604.0
2018-02-09 10:00:00,53.1,53.15,52.5,52.65,43534.0,41.4482,41.4872,40.9798,41.0969,43534.0
2018-02-09 10:30:00,52.61,52.66,52.03,52.51,47884.0,41.0657,41.1047,40.613,40.9877,47884.0
2018-02-09 11:00:00,52.56,52.67,52.2,52.36,48649.0,41.0267,41.1125,40.7457,40.8706,48649.0
2018-02-09 11:30:00,52.35,52.71,52.13,52.15,28655.0,40.8628,41.1438,40.691,40.7066,28655.0
2018-02-09 12:00:00,52.16,52.35,51.69,52.05,82828.0,40.7145,40.8628,40.3476,40.6286,82828.0
2018-02-09 12:30:00,52.03,52.34,51.78,52.32,19428.0,40.613,40.855,40.4178,40.8393,19428.0
2018-02-09 13:00:00,52.26,52.27,51.93,52.03,15500.0,40.7925,40.8003,40.5349,40.613,15500.0
2018-02-09 13:30:00,52.01,52.63,51.77,52.45,34994.0,40.5974,41.0813,40.41,40.9408,34994.0
2018-02-09 14:00:00,52.44,53.19,52.44,52.91,29094.0,40.933,41.5184,40.933,41.2999,29094.0
2018-02-09 14:30:00,52.99,53.18,52.77,52.98,26303.0,41.3623,41.5106,41.1906,41.3545,26303.0
2018-02-09 15:00:00,52.92,53.14,52.6,52.97,38287.0,41.3077,41.4794,41.0579,41.3467,38287.0
2018-02-09 15:30:00,52.97,53.89,52.93,53.41,123343.0,41.3467,42.0648,41.3155,41.6902,123343.0
2018-02-12 09:30:00,53.46,53.96,53.35,53.41,49705.0,41.9316,42.3238,41.8453,41.8924,49705.0
2018-02-12 10:00:00,53.42,53.68,53.01,53.26,31193.0,41.9002,42.1042,41.5787,41.7747,31193.0
2018-02-12 10:30:00,53.29,53.5,53.1,53.38,29266.0,41.7983,41.963,41.6492,41.8689,29266.0
2018-02-12 11:00:00,53.35,53.62,53.17,53.48,43725.0,41.8453,42.0571,41.7041,41.9473,43725.0
2018-02-12 11:30:00,53.43,53.72,53.3,53.65,34522.0,41.9081,42.1355,41.8061,42.0806,34522.0
2018-02-12 12:00:00,53.68,53.95,53.65,53.82,10592.0,42.1042,42.3159,42.0806,42.214,10592.0
2018-02-12 12:30:00,53.79,54.08,53.75,53.88,10300.0,42.1904,42.4179,42.1591,42.261,10300.0
2018-02-12 13:00:00,53.86,54.05,53.81,53.97,10004.0,42.2454,42.3944,42.2061,42.3316,10004.0
2018-02-12 13:30:00,53.93,54.49,53.93,54.23,17318.0,42.3003,42.7395,42.3003,42.5356,17318.0
2018-02-12 14:00:00,54.25,54.45,54.07,54.43,26971.0,42.5513,42.7081,42.4101,42.6924,26971.0
2018-02-12 14:30:00,54.45,54.48,54.01,54.09,28214.0,42.7081,42.7317,42.363,42.4258,28214.0
2018-02-12 15:00:00,54.13,54.31,54.01,54.22,32116.0,42.4571,42.5983,42.363,42.5277,32116.0
2018-02-12 15:30:00,54.23,54.24,53.55,53.64,131550.0,42.5356,42.5434,42.0022,42.0728,131550.0
2018-02-13 09:30:00,53.31,53.6,53.08,53.19,13102.0,41.814,42.0414,41.6336,41.7198,13102.0
2018-02-13 10:00:00,53.11,53.66,53.01,53.54,12998.0,41.6571,42.0885,41.5787,41.9944,12998.0
2018-02-13 10:30:00,53.54,53.62,53.26,53.62,11142.0,41.9944,42.0571,41.7747,42.0571,11142.0
2018-02-13 11:00:00,53.59,53.85,53.44,53.71,13053.0,42.0336,42.2375,41.9159,42.1277,13053.0
2018-02-13 11:30:00,53.7,53.93,53.6,53.91,11000.0,42.1199,42.3003,42.0414,42.2846,11000.0
2018-02-13 12:00:00,53.92,53.92,53.67,53.68,8339.0,42.2924,42.2924,42.0963,42.1042,8339.0
2018-02-13 12:30:00,53.69,53.69,53.58,53.64,7305.0,42.112,42.112,42.0257,42.0728,7305.0
2018-02-13 13:00:00,53.62,53.93,53.61,53.87,6700.0,42.0571,42.3003,42.0493,42.2532,6700.0
2018-02-13 13:30:00,53.89,54.04,53.85,54.01,19375.0,42.2689,42.3865,42.2375,42.363,19375.0
2018-02-13 14:00:00,53.93,54.14,53.93,54.01,7542.0,42.3003,42.465,42.3003,42.363,7542.0
2018-02-13 14:30:00,53.97,53.97,53.79,53.91,10211.0,42.3316,42.3316,42.1904,42.2846,10211.0
2018-02-13 15:00:00,53.89,54.0,53.85,53.96,13355.0,42.2689,42.3552,42.2375,42.3238,13355.0
2018-02-13 15:30:00,53.95,54.05,53.77,53.85,67114.0,42.3159,42.3944,42.1748,42.2375,67114.0
2018-02-14 09:30:00,53.67,54.31,53.67,54.26,8961.0,42.0963,42.5983,42.0963,42.5591,8961.0
2018-02-14 10:00:00,54.28,54.49,54.04,54.47,10135.0,42.5748,42.7395,42.3865,42.7238,10135.0
2018-02-14 10:30:00,54.5,55.1,54.47,54.76,16826.0,42.7473,43.218,42.7238,42.9513,16826.0
2018-02-14 11:00:00,54.71,54.98,54.62,54.98,11004.0,42.9121,43.1238,42.8415,43.1238,11004.0
2018-02-14 11:30:00,54.99,55.07,54.9,55.07,9300.0,43.1317,43.1944,43.0611,43.1944,9300.0
2018-02-14 12:00:00,55.06,55.08,54.91,55.0,9605.0,43.1866,43.2023,43.0689,43.1395,9605.0
2018-02-14 12:30:00,55.0,55.15,54.99,55.15,13675.0,43.1395,43.2572,43.1317,43.2572,13675.0
2018-02-14 13:00:00,55.11,55.24,55.11,55.16,12414.0,43.2258,43.3278,43.2258,43.265,12414.0
2018-02-14 13:30:00,55.17,55.51,55.17,55.51,12776.0,43.2729,43.5395,43.2729,43.5395,12776.0
2018-02-14 14:00:00,55.48,55.58,55.22,55.22,26037.0,43.516,43.5944,43.3121,43.3121,26037.0
2018-02-14 14:30:00,55.19,55.54,55.19,55.47,14154.0,43.2885,43.5631,43.2885,43.5082,14154.0
2018-02-14 15:00:00,55.47,55.7,55.44,55.59,12674.0,43.5082,43.6886,43.4846,43.6023,12674.0
2018-02-14 15:30:00,55.59,55.75,55.49,55.67,113271.0,43.6023,43.7278,43.5239,43.665,113271.0
2018-02-15 09:30:00,55.94,56.12,55.71,55.98,11656.0,43.8768,44.018,43.6964,43.9082,11656.0
2018-02-15 10:00:00,55.98,56.21,55.9,56.21,60259.0,43.9082,44.0886,43.8454,44.0886,60259.0
2018-02-15 10:30:00,56.21,56.21,55.75,55.8,58868.0,44.0886,44.0886,43.7278,43.767,58868.0
2018-02-15 11:00:00,55.76,56.07,55.73,56.06,38381.0,43.7356,43.9788,43.7121,43.9709,38381.0
2018-02-15 11:30:00,56.01,56.08,55.91,56.02,50453.0,43.9317,43.9866,43.8533,43.9396,50453.0
2018-02-15 12:00:00,56.01,56.28,55.96,56.22,28824.0,43.9317,44.1435,43.8925,44.0964,28824.0
2018-02-15 12:30:00,56.2,56.41,56.11,56.16,31217.0,44.0807,44.2455,44.0102,44.0494,31217.0
2018-02-15 13:00:00,56.15,56.33,55.98,56.0,26800.0,44.0415,44.1827,43.9082,43.9239,26800.0
2018-02-15 13:30:00,56.0,56.33,55.97,56.22,27359.0,43.9239,44.1827,43.9003,44.0964,27359.0
2018-02-15 14:00:00,56.2,56.31,56.15,56.25,19311.0,44.0807,44.167,44.0415,44.12,19311.0
2018-02-15 14:30:00,56.22,56.38,56.15,56.21,21453.0,44.0964,44.2219,44.0415,44.0886,21453.0
2018-02-15 15:00:00,56.22,56.37,56.17,56.24,20133.0,44.0964,44.2141,44.0572,44.1121,20133.0
2018-02-15 15:30:00,56.23,56.44,56.18,56.4,64835.0,44.1043,44.269,44.0651,44.2376,64835.0
2018-02-16 09:30:00,56.01,56.68,56.01,56.54,7607.0,43.9317,44.4572,43.9317,44.3474,7607.0
2018-02-16 10:00:00,56.48,56.67,56.41,56.67,7494.0,44.3004,44.4494,44.2455,44.4494,7494.0
2018-02-16 10:30:00,56.7,56.82,56.56,56.6,13593.0,44.4729,44.567,44.3631,44.3945,13593.0
2018-02-16 11:00:00,56.63,56.86,56.63,56.73,9190.0,44.418,44.5984,44.418,44.4965,9190.0
2018-02-16 11:30:00,56.71,57.13,56.64,57.06,10249.0,44.4808,44.8102,44.4259,44.7553,10249.0
2018-02-16 12:00:00,56.98,57.07,56.92,57.0,9313.0,44.6925,44.7631,44.6455,44.7082,9313.0
2018-02-16 12:30:00,57.02,57.24,56.9,56.97,19661.0,44.7239,44.8965,44.6298,44.6847,19661.0
2018-02-16 13:00:00,56.98,57.08,56.82,56.86,16360.0,44.6925,44.771,44.567,44.5984,16360.0
2018-02-16 13:30:00,56.82,57.12,56.8,57.05,17183.0,44.567,44.8024,44.5514,44.7474,17183.0
2018-02-16 14:00:00,57.08,57.13,56.85,56.96,17096.0,44.771,44.8102,44.5906,44.6769,17096.0
2018-02-16 14:30:00,56.96,57.25,56.95,57.25,25492.0,44.6769,44.9043,44.669,44.9043,25492.0
2018-02-16 15:00:00,57.24,57.3,57.16,57.19,42019.0,44.8965,44.9435,44.8337,44.8573,42019.0
2018-02-16 15:30:00,57.2,57.5,57.17,57.2,120948.0,44.8651,45.1004,44.8416,44.8651,120948.0
2018-02-20 09:30:00,56.97,57.47,56.77,57.08,23679.0,44.6847,45.0769,44.5278,44.771,23679.0
2018-02-20 10:00:00,57.11,57.17,56.95,57.04,26751.0,44.7945,44.8416,44.669,44.7396,26751.0
2018-02-20 10:30:00,57.0,57.15,56.87,57.01,22263.0,44.7082,44.8259,44.6063,44.7161,22263.0
2018-02-20 11:00:00,56.94,57.17,56.89,57.17,10905.0,44.6612,44.8416,44.6219,44.8416,10905.0
2018-02-20 11:30:00,57.13,57.26,57.04,57.22,18736.0,44.8102,44.9122,44.7396,44.8808,18736.0
2018-02-20 12:00:00,57.25,57.25,57.07,57.09,5309.0,44.9043,44.9043,44.7631,44.7788,5309.0
2018-02-20 12:30:00,57.11,57.11,56.95,57.0,6997.0,44.7945,44.7945,44.669,44.7082,6997.0
2018-02-20 13:00:00,56.98,56.98,56.7,56.71,8015.0,44.6925,44.6925,44.4729,44.4808,8015.0
2018-02-20 13:30:00,56.73,56.83,56.6,56.83,13841.0,44.4965,44.5749,44.3945,44.5749,13841.0
2018-02-20 14:00:00,56.86,56.86,56.5,56.6,8119.0,44.5984,44.5984,44.3161,44.3945,8119.0
2018-02-20 14:30:00,56.57,56.74,56.55,56.55,14671.0,44.371,44.5043,44.3553,44.3553,14671.0
2018-02-20 15:00:00,56.59,56.85,56.54,56.57,46454.0,44.3866,44.5906,44.3474,44.371,46454.0
2018-02-20 15:30:00,56.6,56.75,56.51,56.61,132530.0,44.3945,44.5121,44.3239,44.4023,132530.0
2018-02-21 09:30:00,56.55,57.3,56.55,57.25,19748.0,44.3553,44.9435,44.3553,44.9043,19748.0
2018-02-21 10:00:00,57.23,57.42,57.07,57.37,14343.0,44.8886,45.0377,44.7631,44.9984,14343.0
2018-02-21 10:30:00,57.39,57.82,57.39,57.76,23120.0,45.0141,45.3514,45.0141,45.3043,23120.0
2018-02-21 11:00:00,57.78,58.0,57.73,57.98,15893.0,45.32,45.4926,45.2808,45.4769,15893.0
2018-02-21 11:30:00,57.95,58.01,57.78,57.99,23532.0,45.4534,45.5004,45.32,45.4847,23532.0
2018-02-21 12:00:00,57.99,58.03,57.72,57.84,18016.0,45.4847,45.5161,45.273,45.3671,18016.0
2018-02-21 12:30:00,57.83,58.12,57.79,58.07,25783.0,45.3592,45.5867,45.3279,45.5475,25783.0
2018-02-21 13:00:00,58.1,58.26,58.05,58.08,9750.0,45.571,45.6965,45.5318,45.5553,9750.0
2018-02-21 13:30:00,58.1,58.22,58.06,58.18,10411.0,45.571,45.6651,45.5396,45.6338,10411.0
2018-02-21 14:00:00,58.15,58.4,58.15,58.3,23510.0,45.6102,45.8063,45.6102,45.7279,23510.0
2018-02-21 14:30:00,58.36,58.43,58.26,58.33,26493.0,45.775,45.8299,45.6965,45.7514,26493.0
2018-02-21 15:00:00,58.31,58.33,57.79,58.01,30636.0,45.7357,45.7514,45.3279,45.5004,30636.0
2018-02-21 15:30:00,58.06,58.18,57.71,57.76,94220.0,45.5396,45.6338,45.2651,45.3043,94220.0
2018-02-22 09:30:00,57.97,58.05,57.59,57.87,30260.0,45.4691,45.5318,45.171,45.3906,30260.0
2018-02-22 10:00:00,57.95,57.95,57.4,57.54,16835.0,45.4534,45.4534,45.022,45.1318,16835.0
2018-02-22 10:30:00,57.51,57.64,57.35,57.51,32773.0,45.1082,45.2102,44.9828,45.1082,32773.0
2018-02-22 11:00:00,57.46,58.0,57.42,57.95,22722.0,45.069,45.4926,45.0377,45.4534,22722.0
2018-02-22 11:30:00,57.92,58.06,57.7,58.0,101870.0,45.4298,45.5396,45.2573,45.4926,101870.0
2018-02-22 12:00:00,57.95,57.98,57.85,57.86,20541.0,45.4534,45.4769,45.3749,45.3828,20541.0
2018-02-22 12:30:00,57.87,57.89,57.45,57.45,59217.0,45.3906,45.4063,45.0612,45.0612,59217.0
2018-02-22 13:00:00,57.44,57.55,57.24,57.42,17639.0,45.0533,45.1396,44.8965,45.0377,17639.0
2018-02-22 13:30:00,57.42,57.42,57.05,57.11,17858.0,45.0377,45.0377,44.7474,44.7945,17858.0
2018-02-22 14:00:00,57.07,57.23,57.03,57.14,18969.0,44.7631,44.8886,44.7318,44.818,18969.0
2018-02-22 14:30:00,57.13,57.32,56.47,56.5,70850.0,44.8102,44.9592,44.2925,44.3161,70850.0
2018-02-22 15:00:00,56.53,56.9,56.11,56.44,193640.0,44.3396,44.6298,44.0102,44.269,193640.0
2018-02-22 15:30:00,56.44,56.44,55.42,55.52,336252.0,44.269,44.269,43.4689,43.5474,336252.0
2018-02-23 09:30:00,55.6,56.21,55.6,56.09,32417.0,43.6101,44.0886,43.6101,43.9945,32417.0
2018-02-23 10:00:00,56.03,56.35,55.66,55.77,36593.0,43.9474,44.1984,43.6572,43.7435,36593.0
2018-02-23 10:30:00,55.72,55.75,55.31,55.43,89301.0,43.7043,43.7278,43.3827,43.4768,89301.0
2018-02-23 11:00:00,55.49,55.61,55.25,55.34,38833.0,43.5239,43.618,43.3356,43.4062,38833.0
2018-02-23 11:30:00,55.36,55.54,55.29,55.54,46045.0,43.4219,43.5631,43.367,43.5631,46045.0
2018-02-23 12:00:00,55.48,55.62,55.34,55.38,37997.0,43.516,43.6258,43.4062,43.4376,37997.0
2018-02-23 12:30:00,55.4,55.49,55.33,55.43,23077.0,43.4533,43.5239,43.3984,43.4768,23077.0
2018-02-23 13:00:00,55.42,55.65,55.41,55.49,42281.0,43.4689,43.6493,43.4611,43.5239,42281.0
2018-02-23 13:30:00,55.49,55.69,55.46,55.64,20621.0,43.5239,43.6807,43.5003,43.6415,20621.0
2018-02-23 14:00:00,55.64,55.75,55.48,55.73,37135.0,43.6415,43.7278,43.516,43.7121,37135.0
2018-02-23 14:30:00,55.67,55.92,55.59,55.87,19231.0,43.665,43.8611,43.6023,43.8219,19231.0
2018-02-23 15:00:00,55.9,56.23,55.83,56.23,22110.0,43.8454,44.1043,43.7905,44.1043,22110.0
2018-02-23 15:30:00,56.24,56.43,56.13,56.38,94874.0,44.1121,44.2611,44.0258,44.2219,94874.0
2018-02-26 09:30:00,56.48,56.56,56.18,56.35,25620.0,44.3004,44.3631,44.0651,44.1984,25620.0
2018-02-26 10:00:00,56.26,56.29,55.84,55.87,19606.0,44.1278,44.1513,43.7984,43.8219,19606.0
2018-02-26 10:30:00,55.84,55.98,55.74,55.75,9770.0,43.7984,43.9082,43.7199,43.7278,9770.0
2018-02-26 11:00:00,55.74,55.97,55.74,55.95,13194.0,43.7199,43.9003,43.7199,43.8847,13194.0
2018-02-26 11:30:00,55.92,55.93,55.78,55.92,9748.0,43.8611,43.869,43.7513,43.8611,9748.0
2018-02-26 12:00:00,55.93,56.29,55.92,56.2,13916.0,43.869,44.1513,43.8611,44.0807,13916.0
2018-02-26 12:30:00,56.22,56.39,56.09,56.28,10493.0,44.0964,44.2298,43.9945,44.1435,10493.0
2018-02-26 13:00:00,56.33,56.4,56.28,56.33,11027.0,44.1827,44.2376,44.1435,44.1827,11027.0
2018-02-26 13:30:00,56.39,56.47,56.36,56.45,8567.0,44.2298,44.2925,44.2062,44.2768,8567.0
2018-02-26 14:00:00,56.43,56.5,56.38,56.38,11328.0,44.2611,44.3161,44.2219,44.2219,11328.0
2018-02-26 14:30:00,56.37,56.37,56.22,56.29,12955.0,44.2141,44.2141,44.0964,44.1513,12955.0
2018-02-26 15:00:00,56.29,56.51,56.27,56.51,20117.0,44.1513,44.3239,44.1356,44.3239,20117.0
2018-02-26 15:30:00,56.48,56.62,56.46,56.61,56634.0,44.3004,44.4102,44.2847,44.4023,56634.0
2018-02-27 09:30:00,56.52,57.17,55.8,56.99,21899.0,44.3317,44.8416,43.767,44.7004,21899.0
2018-02-27 10:00:00,57.06,57.28,56.93,57.23,20416.0,44.7553,44.9278,44.6533,44.8886,20416.0
2018-02-27 10:30:00,57.19,57.2,56.87,56.94,65243.0,44.8573,44.8651,44.6063,44.6612,65243.0
2018-02-27 11:00:00,56.91,57.03,56.74,56.76,15632.0,44.6376,44.7318,44.5043,44.52,15632.0
2018-02-27 11:30:00,56.72,56.8,56.32,56.33,10312.0,44.4886,44.5514,44.1749,44.1827,10312.0
2018-02-27 12:00:00,56.32,56.63,56.22,56.31,16988.0,44.1749,44.418,44.0964,44.167,16988.0
2018-02-27 12:30:00,56.45,56.51,56.31,56.48,6877.0,44.2768,44.3239,44.167,44.3004,6877.0
2018-02-27 13:00:00,56.49,56.51,56.32,56.36,5595.0,44.3082,44.3239,44.1749,44.2062,5595.0
2018-02-27 13:30:00,56.34,56.37,56.22,56.29,7569.0,44.1906,44.2141,44.0964,44.1513,7569.0
2018-02-27 14:00:00,56.34,56.34,55.97,56.04,9126.0,44.1906,44.1906,43.9003,43.9552,9126.0
2018-02-27 14:30:00,56.0,56.17,55.8,55.91,25165.0,43.9239,44.0572,43.767,43.8533,25165.0
2018-02-27 15:00:00,55.91,55.97,55.75,55.85,16216.0,43.8533,43.9003,43.7278,43.8062,16216.0
2018-02-27 15:30:00,55.84,55.93,55.46,55.48,83821.0,43.7984,43.869,43.5003,43.516,83821.0
2018-02-28 09:30:00,55.81,56.09,55.8,56.02,18126.0,43.7748,43.9945,43.767,43.9396,18126.0
2018-02-28 10:00:00,56.02,56.1,55.91,56.05,44998.0,43.9396,44.0023,43.8533,43.9631,44998.0
2018-02-28 10:30:00,56.04,56.1,55.62,55.81,31183.0,43.9552,44.0023,43.6258,43.7748,31183.0
2018-02-28 11:00:00,55.8,55.85,55.58,55.85,12420.0,43.767,43.8062,43.5944,43.8062,12420.0
2018-02-28 11:30:00,55.79,55.85,55.61,55.78,10400.0,43.7592,43.8062,43.618,43.7513,10400.0
2018-02-28 12:00:00,55.82,55.94,55.75,55.75,9006.0,43.7827,43.8768,43.7278,43.7278,9006.0
2018-02-28 12:30:00,55.77,55.97,55.77,55.89,14387.0,43.7435,43.9003,43.7435,43.8376,14387.0
2018-02-28 13:00:00,55.9,55.93,55.82,55.88,5117.0,43.8454,43.869,43.7827,43.8298,5117.0
2018-02-28 13:30:00,55.87,56.0,55.81,55.94,14809.0,43.8219,43.9239,43.7748,43.8768,14809.0
2018-02-28 14:00:00,55.95,56.0,55.84,55.89,24820.0,43.8847,43.9239,43.7984,43.8376,24820.0
2018-02-28 14:30:00,55.87,55.88,55.38,55.43,49674.0,43.8219,43.8298,43.4376,43.4768,49674.0
2018-02-28 15:00:00,55.44,55.47,55.05,55.15,41631.0,43.4846,43.5082,43.1787,43.2572,41631.0
2018-02-28 15:30:00,55.15,55.27,54.56,54.58,127189.0,43.2572,43.3513,42.7944,42.8101,127189.0
2018-03-01 09:30:00,54.73,54.73,54.14,54.47,13164.0,42.9277,42.9277,42.465,42.7238,13164.0
2018-03-01 10:00:00,54.45,54.97,54.33,54.97,15863.0,42.7081,43.116,42.614,43.116,15863.0
2018-03-01 10:30:00,54.91,55.32,54.91,55.07,19031.0,43.0689,43.3905,43.0689,43.1944,19031.0
2018-03-01 11:00:00,55.07,55.39,55.04,55.19,12700.0,43.1944,43.4454,43.1709,43.2885,12700.0
2018-03-01 11:30:00,55.16,55.53,55.12,55.42,15100.0,43.265,43.5552,43.2336,43.4689,15100.0
2018-03-01 12:00:00,55.43,55.47,55.12,55.2,12300.0,43.4768,43.5082,43.2336,43.2964,12300.0
2018-03-01 12:30:00,55.16,55.32,55.05,55.18,17046.0,43.265,43.3905,43.1787,43.2807,17046.0
2018-03-01 13:00:00,55.17,55.17,54.78,54.99,16256.0,43.2729,43.2729,42.967,43.1317,16256.0
2018-03-01 13:30:00,54.96,55.06,54.61,54.64,14692.0,43.1081,43.1866,42.8336,42.8572,14692.0
2018-03-01 14:00:00,54.65,54.71,54.28,54.53,24189.0,42.865,42.9121,42.5748,42.7709,24189.0
2018-03-01 14:30:00,54.62,54.62,54.36,54.44,22339.0,42.8415,42.8415,42.6375,42.7003,22339.0
2018-03-01 15:00:00,54.41,54.9,54.32,54.75,20575.0,42.6767,43.0611,42.6062,42.9434,20575.0
2018-03-01 15:30:00,54.74,54.78,54.39,54.5,74995.0,42.9356,42.967,42.6611,42.7473,74995.0
2018-03-02 09:30:00,54.25,54.25,53.54,53.64,13351.0,42.5513,42.5513,41.9944,42.0728,13351.0
2018-03-02 10:00:00,53.66,53.74,53.29,53.58,20882.0,42.0885,42.1512,41.7983,42.0257,20882.0
2018-03-02 10:30:00,53.68,53.93,53.64,53.85,20686.0,42.1042,42.3003,42.0728,42.2375,20686.0
2018-03-02 11:00:00,53.81,54.37,53.79,54.27,14232.0,42.2061,42.6454,42.1904,42.5669,14232.0
2018-03-02 11:30:00,54.34,54.54,54.17,54.49,55385.0,42.6218,42.7787,42.4885,42.7395,55385.0
2018-03-02 12:00:00,54.49,54.62,54.24,54.59,121648.0,42.7395,42.8415,42.5434,42.8179,121648.0
2018-03-02 12:30:00,54.61,54.89,54.47,54.88,118224.0,42.8336,43.0532,42.7238,43.0454,118224.0
2018-03-02 13:00:00,54.85,54.86,54.47,54.59,60692.0,43.0219,43.0297,42.7238,42.8179,60692.0
2018-03-02 13:30:00,54.64,54.64,54.37,54.54,78554.0,42.8572,42.8572,42.6454,42.7787,78554.0
2018-03-02 14:00:00,54.53,54.89,54.48,54.8,115625.0,42.7709,43.0532,42.7317,42.9826,115625.0
2018-03-02 14:30:00,54.79,54.82,54.56,54.61,31515.0,42.9748,42.9983,42.7944,42.8336,31515.0
2018-03-02 15:00:00,54.6,54.66,54.43,54.65,64225.0,42.8258,42.8728,42.6924,42.865,64225.0
2018-03-02 15:30:00,54.63,55.11,54.62,54.97,152849.0,42.8493,43.2258,42.8415,43.116,152849.0
2018-03-05 09:30:00,54.62,54.75,53.82,53.82,30406.0,42.8415,42.9434,42.214,42.214,30406.0
2018-03-05 10:00:00,53.84,54.2,53.71,54.13,42477.0,42.2297,42.512,42.1277,42.4571,42477.0
2018-03-05 10:30:00,54.14,54.42,54.05,54.4,27977.0,42.465,42.6846,42.3944,42.6689,27977.0
2018-03-05 11:00:00,54.39,54.81,54.39,54.7,18444.0,42.6611,42.9905,42.6611,42.9042,18444.0
2018-03-05 11:30:00,54.68,55.15,54.59,55.06,30259.0,42.8885,43.2572,42.8179,43.1866,30259.0
2018-03-05 12:00:00,55.05,55.24,55.01,55.19,15554.0,43.1787,43.3278,43.1474,43.2885,15554.0
2018-03-05 12:30:00,55.15,55.47,55.12,55.37,19252.0,43.2572,43.5082,43.2336,43.4297,19252.0
2018-03-05 13:00:00,55.4,55.77,55.38,55.65,14535.0,43.4533,43.7435,43.4376,43.6493,14535.0
2018-03-05 13:30:00,55.66,55.76,55.51,55.7,18074.0,43.6572,43.7356,43.5395,43.6886,18074.0
2018-03-05 14:00:00,55.8,55.81,55.5,55.69,13802.0,43.767,43.7748,43.5317,43.6807,13802.0
2018-03-05 14:30:00,55.71,55.9,55.6,55.9,15875.0,43.6964,43.8454,43.6101,43.8454,15875.0
2018-03-05 15:00:00,55.93,56.0,55.78,55.8,45851.0,43.869,43.9239,43.7513,43.767,45851.0
2018-03-05 15:30:00,55.8,56.08,55.7,55.77,131970.0,43.767,43.9866,43.6886,43.7435,131970.0
2018-03-06 09:30:00,56.02,56.57,55.44,55.44,15211.0,43.9396,44.371,43.4846,43.4846,15211.0
2018-03-06 10:00:00,55.51,55.81,55.29,55.67,19637.0,43.5395,43.7748,43.367,43.665,19637.0
2018-03-06 10:30:00,55.7,55.79,55.2,55.28,10200.0,43.6886,43.7592,43.2964,43.3591,10200.0
2018-03-06 11:00:00,55.29,55.55,55.27,55.55,9701.0,43.367,43.5709,43.3513,43.5709,9701.0
2018-03-06 11:30:00,55.5,55.9,55.5,55.9,10506.0,43.5317,43.8454,43.5317,43.8454,10506.0
2018-03-06 12:00:00,55.9,56.01,55.87,55.94,19644.0,43.8454,43.9317,43.8219,43.8768,19644.0
2018-03-06 12:30:00,55.92,56.22,55.92,56.17,35753.0,43.8611,44.0964,43.8611,44.0572,35753.0
2018-03-06 13:00:00,56.21,56.23,56.03,56.03,22500.0,44.0886,44.1043,43.9474,43.9474,22500.0
2018-03-06 13:30:00,56.09,56.11,55.94,55.99,25700.0,43.9945,44.0102,43.8768,43.916,25700.0
2018-03-06 14:00:00,56.05,56.39,56.03,56.34,157267.0,43.9631,44.2298,43.9474,44.1906,157267.0
2018-03-06 14:30:00,56.38,56.64,56.38,56.57,15542.0,44.2219,44.4259,44.2219,44.371,15542.0
2018-03-06 15:00:00,56.56,56.75,56.51,56.55,32903.0,44.3631,44.5121,44.3239,44.3553,32903.0
2018-03-06 15:30:00,56.54,56.7,56.45,56.67,80390.0,44.3474,44.4729,44.2768,44.4494,80390.0
2018-03-07 09:30:00,56.14,56.86,56.14,56.81,29718.0,44.0337,44.5984,44.0337,44.5592,29718.0
2018-03-07 10:00:00,56.91,57.21,56.79,57.11,20966.0,44.6376,44.8729,44.5435,44.7945,20966.0
2018-03-07 10:30:00,57.1,57.2,57.01,57.09,14777.0,44.7867,44.8651,44.7161,44.7788,14777.0
2018-03-07 11:00:00,57.08,57.08,56.7,56.88,21834.0,44.771,44.771,44.4729,44.6141,21834.0
2018-03-07 11:30:00,56.89,57.05,56.58,56.58,36967.0,44.6219,44.7474,44.3788,44.3788,36967.0
2018-03-07 12:00:00,56.5,56.83,56.49,56.75,40057.0,44.3161,44.5749,44.3082,44.5121,40057.0
2018-03-07 12:30:00,56.72,56.8,56.57,56.73,16140.0,44.4886,44.5514,44.371,44.4965,16140.0
2018-03-07 13:00:00,56.68,56.72,56.47,56.72,7999.0,44.4572,44.4886,44.2925,44.4886,7999.0
2018-03-07 13:30:00,56.75,56.82,56.61,56.77,9916.0,44.5121,44.567,44.4023,44.5278,9916.0
2018-03-07 14:00:00,56.76,56.87,56.75,56.8,8236.0,44.52,44.6063,44.5121,44.5514,8236.0
2018-03-07 14:30:00,56.85,56.99,56.82,56.86,9213.0,44.5906,44.7004,44.567,44.5984,9213.0
2018-03-07 15:00:00,56.85,57.11,56.85,57.01,18459.0,44.5906,44.7945,44.5906,44.7161,18459.0
2018-03-07 15:30:00,57.04,57.16,56.87,56.92,70404.0,44.7396,44.8337,44.6063,44.6455,70404.0
2018-03-08 09:30:00,56.99,57.07,56.65,56.71,9828.0,44.7004,44.7631,44.4337,44.4808,9828.0
2018-03-08 10:00:00,56.74,56.75,56.16,56.16,70527.0,44.5043,44.5121,44.0494,44.0494,70527.0
2018-03-08 10:30:00,56.2,56.29,56.05,56.05,27698.0,44.0807,44.1513,43.9631,43.9631,27698.0
2018-03-08 11:00:00,56.11,56.29,56.07,56.07,5304.0,44.0102,44.1513,43.9788,43.9788,5304.0
2018-03-08 11:30:00,56.07,56.17,55.96,56.16,4000.0,43.9788,44.0572,43.8925,44.0494,4000.0
2018-03-08 12:00:00,56.11,56.12,55.82,55.98,6811.0,44.0102,44.018,43.7827,43.9082,6811.0
2018-03-08 12:30:00,56.04,56.09,55.91,55.97,2693.0,43.9552,43.9945,43.8533,43.9003,2693.0
2018-03-08 13:00:00,55.97,56.05,55.77,55.85,3800.0,43.9003,43.9631,43.7435,43.8062,3800.0
2018-03-08 13:30:00,55.83,55.91,55.76,55.91,1902.0,43.7905,43.8533,43.7356,43.8533,1902.0
2018-03-08 14:00:00,55.86,55.98,55.76,55.98,9155.0,43.8141,43.9082,43.7356,43.9082,9155.0
2018-03-08 14:30:00,55.96,56.19,55.94,56.19,7777.0,43.8925,44.0729,43.8768,44.0729,7777.0
2018-03-08 15:00:00,56.2,56.54,56.17,56.43,13301.0,44.0807,44.3474,44.0572,44.2611,13301.0
2018-03-08 15:30:00,56.38,56.38,56.2,56.33,45355.0,44.2219,44.2219,44.0807,44.1827,45355.0
2018-03-09 09:30:00,56.95,56.95,56.63,56.75,15617.0,44.669,44.669,44.418,44.5121,15617.0
2018-03-09 10:00:00,56.7,56.9,56.55,56.74,14767.0,44.4729,44.6298,44.3553,44.5043,14767.0
2018-03-09 10:30:00,56.77,57.07,56.73,56.92,13253.0,44.5278,44.7631,44.4965,44.6455,13253.0
2018-03-09 11:00:00,56.94,57.03,56.84,56.94,15412.0,44.6612,44.7318,44.5827,44.6612,15412.0
2018-03-09 11:30:00,57.0,57.11,56.94,57.08,15207.0,44.7082,44.7945,44.6612,44.771,15207.0
2018-03-09 12:00:00,57.09,57.19,56.94,57.0,25953.0,44.7788,44.8573,44.6612,44.7082,25953.0
2018-03-09 12:30:00,56.98,57.1,56.94,57.06,11199.0,44.6925,44.7867,44.6612,44.7553,11199.0
2018-03-09 13:00:00,57.08,57.15,57.02,57.02,14289.0,44.771,44.8259,44.7239,44.7239,14289.0
2018-03-09 13:30:00,56.99,57.15,56.97,57.12,11867.0,44.7004,44.8259,44.6847,44.8024,11867.0
2018-03-09 14:00:00,57.14,57.3,57.0,57.05,13257.0,44.818,44.9435,44.7082,44.7474,13257.0
2018-03-09 14:30:00,57.05,57.12,57.0,57.04,28604.0,44.7474,44.8024,44.7082,44.7396,28604.0
2018-03-09 15:00:00,57.05,57.28,57.05,57.23,35532.0,44.7474,44.9278,44.7474,44.8886,35532.0
2018-03-09 15:30:00,57.21,57.33,57.03,57.12,151630.0,44.8729,44.9671,44.7318,44.8024,151630.0
2018-03-12 09:30:00,57.29,57.93,56.84,57.42,10041.0,44.9357,45.4377,44.5827,45.0377,10041.0
2018-03-12 10:00:00,57.43,57.52,56.98,57.49,166862.0,45.0455,45.1161,44.6925,45.0926,166862.0
2018-03-12 10:30:00,57.43,57.43,57.17,57.26,14954.0,45.0455,45.0455,44.8416,44.9122,14954.0
2018-03-12 11:00:00,57.2,57.24,57.05,57.09,9421.0,44.8651,44.8965,44.7474,44.7788,9421.0
2018-03-12 11:30:00,57.02,57.43,57.0,57.36,12510.0,44.7239,45.0455,44.7082,44.9906,12510.0
2018-03-12 12:00:00,57.39,57.61,57.37,57.57,9700.0,45.0141,45.1867,44.9984,45.1553,9700.0
2018-03-12 12:30:00,57.57,57.57,57.3,57.36,9400.0,45.1553,45.1553,44.9435,44.9906,9400.0
2018-03-12 13:00:00,57.36,57.56,57.33,57.53,16982.0,44.9906,45.1475,44.9671,45.1239,16982.0
2018-03-12 13:30:00,57.5,57.75,57.49,57.59,12446.0,45.1004,45.2965,45.0926,45.171,12446.0
2018-03-12 14:00:00,57.55,57.6,57.34,57.35,14400.0,45.1396,45.1788,44.9749,44.9828,14400.0
2018-03-12 14:30:00,57.35,57.41,57.22,57.28,20926.0,44.9828,45.0298,44.8808,44.9278,20926.0
2018-03-12 15:00:00,57.29,57.68,57.29,57.64,43749.0,44.9357,45.2416,44.9357,45.2102,43749.0
2018-03-12 15:30:00,57.65,57.86,57.62,57.73,133744.0,45.2181,45.3828,45.1945,45.2808,133744.0
2018-03-13 09:30:00,58.0,58.0,57.66,57.84,19242.0,45.4926,45.4926,45.2259,45.3671,19242.0
2018-03-13 10:00:00,57.84,58.02,57.8,57.93,49708.0,45.3671,45.5083,45.3357,45.4377,49708.0
2018-03-13 10:30:00,57.93,58.01,57.82,57.93,65682.0,45.4377,45.5004,45.3514,45.4377,65682.0
2018-03-13 11:00:00,57.91,57.92,57.7,57.74,58644.0,45.422,45.4298,45.2573,45.2887,58644.0
2018-03-13 11:30:00,57.76,57.8,57.58,57.76,17533.0,45.3043,45.3357,45.1632,45.3043,17533.0
2018-03-13 12:00:00,57.73,57.89,57.65,57.87,27544.0,45.2808,45.4063,45.2181,45.3906,27544.0
2018-03-13 12:30:00,57.92,58.18,57.9,58.18,12620.0,45.4298,45.6338,45.4141,45.6338,12620.0
2018-03-13 13:00:00,58.14,58.29,58.09,58.27,15760.0,45.6024,45.72,45.5632,45.7044,15760.0
2018-03-13 13:30:00,58.26,58.32,58.05,58.06,77613.0,45.6965,45.7436,45.5318,45.5396,77613.0
2018-03-13 14:00:00,58.06,58.12,57.75,57.83,81486.0,45.5396,45.5867,45.2965,45.3592,81486.0
2018-03-13 14:30:00,57.8,58.02,57.79,57.96,30130.0,45.3357,45.5083,45.3279,45.4612,30130.0
2018-03-13 15:00:00,58.0,58.05,57.87,57.9,44164.0,45.4926,45.5318,45.3906,45.4141,44164.0
2018-03-13 15:30:00,57.92,58.03,57.75,57.87,214007.0,45.4298,45.5161,45.2965,45.3906,214007.0
2018-03-14 09:30:00,58.12,58.12,57.52,57.74,11700.0,45.5867,45.5867,45.1161,45.2887,11700.0
2018-03-14 10:00:00,57.78,57.86,57.46,57.48,22714.0,45.32,45.3828,45.069,45.0847,22714.0
2018-03-14 10:30:00,57.53,57.55,57.32,57.45,8600.0,45.1239,45.1396,44.9592,45.0612,8600.0
2018-03-14 11:00:00,57.43,57.5,57.07,57.13,11337.0,45.0455,45.1004,44.7631,44.8102,11337.0
2018-03-14 11:30:00,57.19,57.28,56.86,57.05,10444.0,44.8573,44.9278,44.5984,44.7474,10444.0
2018-03-14 12:00:00,57.06,57.17,56.9,57.08,18853.0,44.7553,44.8416,44.6298,44.771,18853.0
2018-03-14 12:30:00,57.08,57.36,57.05,57.32,13645.0,44.771,44.9906,44.7474,44.9592,13645.0
2018-03-14 13:00:00,57.31,57.31,57.16,57.23,10972.0,44.9514,44.9514,44.8337,44.8886,10972.0
2018-03-14 13:30:00,57.25,57.64,57.24,57.52,29311.0,44.9043,45.2102,44.8965,45.1161,29311.0
2018-03-14 14:00:00,57.52,57.52,57.2,57.21,22386.0,45.1161,45.1161,44.8651,44.8729,22386.0
2018-03-14 14:30:00,57.22,57.25,56.83,56.99,12728.0,44.8808,44.9043,44.5749,44.7004,12728.0
2018-03-14 15:00:00,56.98,57.02,56.75,56.82,32857.0,44.6925,44.7239,44.5121,44.567,32857.0
2018-03-14 15:30:00,56.81,56.87,56.55,56.83,68115.0,44.5592,44.6063,44.3553,44.5749,68115.0
2018-03-15 09:30:00,56.77,57.15,56.48,56.67,55698.0,44.5278,44.8259,44.3004,44.4494,55698.0
2018-03-15 10:00:00,56.7,56.99,56.6,56.67,12499.0,44.4729,44.7004,44.3945,44.4494,12499.0
2018-03-15 10:30:00,56.67,56.85,56.58,56.82,13549.0,44.4494,44.5906,44.3788,44.567,13549.0
2018-03-15 11:00:00,56.85,57.35,56.85,57.29,11198.0,44.5906,44.9828,44.5906,44.9357,11198.0
2018-03-15 11:30:00,57.29,57.34,57.19,57.26,15282.0,44.9357,44.9749,44.8573,44.9122,15282.0
2018-03-15 12:00:00,57.23,57.42,57.17,57.27,8977.0,44.8886,45.0377,44.8416,44.92,8977.0
2018-03-15 12:30:00,57.27,57.53,57.26,57.37,12305.0,44.92,45.1239,44.9122,44.9984,12305.0
2018-03-15 13:00:00,57.38,57.41,57.25,57.3,27282.0,45.0063,45.0298,44.9043,44.9435,27282.0
2018-03-15 13:30:00,57.34,57.44,57.12,57.17,12595.0,44.9749,45.0533,44.8024,44.8416,12595.0
2018-03-15 14:00:00,57.12,57.29,57.11,57.26,9831.0,44.8024,44.9357,44.7945,44.9122,9831.0
2018-03-15 14:30:00,57.25,57.28,57.09,57.25,12844.0,44.9043,44.9278,44.7788,44.9043,12844.0
2018-03-15 15:00:00,57.24,57.27,57.09,57.26,18726.0,44.8965,44.92,44.7788,44.9122,18726.0
2018-03-15 15:30:00,57.28,57.41,57.21,57.32,72855.0,44.9278,45.0298,44.8729,44.9592,72855.0
2018-03-16 09:30:00,57.41,57.93,57.41,57.58,125445.0,45.0298,45.4377,45.0298,45.1632,125445.0
2018-03-16 10:00:00,57.57,57.67,57.4,57.64,23165.0,45.1553,45.2337,45.022,45.2102,23165.0
2018-03-16 10:30:00,57.65,57.99,57.63,57.94,32435.0,45.2181,45.4847,45.2024,45.4455,32435.0
2018-03-16 11:00:00,57.88,57.94,57.73,57.93,16007.0,45.3985,45.4455,45.2808,45.4377,16007.0
2018-03-16 11:30:00,57.92,58.05,57.68,57.72,31491.0,45.4298,45.5318,45.2416,45.273,31491.0
2018-03-16 12:00:00,57.66,57.78,57.59,57.7,15227.0,45.2259,45.32,45.171,45.2573,15227.0
2018-03-16 12:30:00,57.72,57.81,57.59,57.59,10322.0,45.273,45.3436,45.171,45.171,10322.0
2018-03-16 13:00:00,57.66,57.7,57.48,57.51,11392.0,45.2259,45.2573,45.0847,45.1082,11392.0
2018-03-16 13:30:00,57.51,57.57,57.3,57.57,21973.0,45.1082,45.1553,44.9435,45.1553,21973.0
2018-03-16 14:00:00,57.62,57.62,57.5,57.57,16623.0,45.1945,45.1945,45.1004,45.1553,16623.0
2018-03-16 14:30:00,57.62,57.64,57.52,57.63,17477.0,45.1945,45.2102,45.1161,45.2024,17477.0
2018-03-16 15:00:00,57.65,57.69,57.45,57.69,41876.0,45.2181,45.2494,45.0612,45.2494,41876.0
2018-03-16 15:30:00,57.67,57.8,57.44,57.45,117965.0,45.2337,45.3357,45.0533,45.0612,117965.0
2018-03-19 09:30:00,57.39,57.69,56.9,56.95,6643.0,45.0141,45.2494,44.6298,44.669,6643.0
2018-03-19 10:00:00,57.01,57.01,56.59,56.65,34513.0,44.7161,44.7161,44.3866,44.4337,34513.0
2018-03-19 10:30:00,56.65,56.76,56.33,56.33,11988.0,44.4337,44.52,44.1827,44.1827,11988.0
2018-03-19 11:00:00,56.42,56.65,56.37,56.65,23942.0,44.2533,44.4337,44.2141,44.4337,23942.0
2018-03-19 11:30:00,56.64,56.64,56.41,56.46,18600.0,44.4259,44.4259,44.2455,44.2847,18600.0
2018-03-19 12:00:00,56.47,56.69,56.45,56.69,11108.0,44.2925,44.4651,44.2768,44.4651,11108.0
2018-03-19 12:30:00,56.68,56.73,56.56,56.66,12650.0,44.4572,44.4965,44.3631,44.4415,12650.0
2018-03-19 13:00:00,56.66,56.66,56.02,56.13,50365.0,44.4415,44.4415,43.9396,44.0258,50365.0
2018-03-19 13:30:00,56.11,56.62,56.07,56.62,6673.0,44.0102,44.4102,43.9788,44.4102,6673.0
2018-03-19 14:00:00,56.62,56.7,56.59,56.67,6880.0,44.4102,44.4729,44.3866,44.4494,6880.0
2018-03-19 14:30:00,56.67,56.83,56.45,56.8,14135.0,44.4494,44.5749,44.2768,44.5514,14135.0
2018-03-19 15:00:00,56.78,56.96,56.66,56.83,22325.0,44.5357,44.6769,44.4415,44.5749,22325.0
2018-03-19 15:30:00,56.84,56.86,56.66,56.72,82541.0,44.5827,44.5984,44.4415,44.4886,82541.0
2018-03-20 09:30:00,57.0,57.38,56.99,57.18,15710.0,44.7082,45.0063,44.7004,44.8494,15710.0
2018-03-20 10:00:00,57.28,57.46,57.02,57.22,17837.0,44.9278,45.069,44.7239,44.8808,17837.0
2018-03-20 10:30:00,57.25,57.37,57.08,57.37,8282.0,44.9043,44.9984,44.771,44.9984,8282.0
2018-03-20 11:00:00,57.34,57.39,57.13,57.24,14427.0,44.9749,45.0141,44.8102,44.8965,14427.0
2018-03-20 11:30:00,57.24,57.26,57.04,57.22,8876.0,44.8965,44.9122,44.7396,44.8808,8876.0
2018-03-20 12:00:00,57.23,57.44,57.08,57.25,24451.0,44.8886,45.0533,44.771,44.9043,24451.0
2018-03-20 12:30:00,57.21,57.21,56.94,57.0,5650.0,44.8729,44.8729,44.6612,44.7082,5650.0
2018-03-20 13:00:00,56.94,57.04,56.87,56.89,4934.0,44.6612,44.7396,44.6063,44.6219,4934.0
2018-03-20 13:30:00,56.9,56.91,56.72,56.72,7327.0,44.6298,44.6376,44.4886,44.4886,7327.0
2018-03-20 14:00:00,56.67,56.79,56.65,56.75,14870.0,44.4494,44.5435,44.4337,44.5121,14870.0
2018-03-20 14:30:00,56.75,56.88,56.71,56.8,13136.0,44.5121,44.6141,44.4808,44.5514,13136.0
2018-03-20 15:00:00,56.83,56.91,56.73,56.77,18024.0,44.5749,44.6376,44.4965,44.5278,18024.0
2018-03-20 15:30:00,56.76,57.0,56.75,56.99,140348.0,44.52,44.7082,44.5121,44.7004,140348.0
2018-03-21 09:30:00,57.0,57.33,56.83,56.86,7622.0,44.7082,44.9671,44.5749,44.5984,7622.0
2018-03-21 10:00:00,56.88,57.19,56.88,57.07,71068.0,44.6141,44.8573,44.6141,44.7631,71068.0
2018-03-21 10:30:00,57.07,57.32,57.0,57.26,85207.0,44.7631,44.9592,44.7082,44.9122,85207.0
2018-03-21 11:00:00,57.17,57.39,57.14,57.39,76757.0,44.8416,45.0141,44.818,45.0141,76757.0
2018-03-21 11:30:00,57.37,57.59,57.37,57.56,29126.0,44.9984,45.171,44.9984,45.1475,29126.0
2018-03-21 12:00:00,57.54,57.75,57.52,57.63,30806.0,45.1318,45.2965,45.1161,45.2024,30806.0
2018-03-21 12:30:00,57.63,57.65,57.4,57.47,17519.0,45.2024,45.2181,45.022,45.0769,17519.0
2018-03-21 13:00:00,57.48,57.48,57.3,57.32,10709.0,45.0847,45.0847,44.9435,44.9592,10709.0
2018-03-21 13:30:00,57.3,57.5,57.27,57.43,20806.0,44.9435,45.1004,44.92,45.0455,20806.0
2018-03-21 14:00:00,57.43,58.02,57.32,57.84,66511.0,45.0455,45.5083,44.9592,45.3671,66511.0
2018-03-21 14:30:00,57.89,58.31,57.89,58.08,52057.0,45.4063,45.7357,45.4063,45.5553,52057.0
2018-03-21 15:00:00,58.05,58.15,57.72,57.72,39290.0,45.5318,45.6102,45.273,45.273,39290.0
2018-03-21 15:30:00,57.73,57.76,57.45,57.45,107332.0,45.2808,45.3043,45.0612,45.0612,107332.0
2018-03-22 09:30:00,56.85,56.85,56.44,56.61,29820.0,44.5906,44.5906,44.269,44.4023,29820.0
2018-03-22 10:00:00,56.59,56.73,56.31,56.35,16785.0,44.3866,44.4965,44.167,44.1984,16785.0
2018-03-22 10:30:00,56.31,56.39,55.87,56.0,37890.0,44.167,44.2298,43.8219,43.9239,37890.0
2018-03-22 11:00:00,56.02,56.2,55.93,55.98,18838.0,43.9396,44.0807,43.869,43.9082,18838.0
2018-03-22 11:30:00,56.05,56.24,55.75,56.09,36738.0,43.9631,44.1121,43.7278,43.9945,36738.0
2018-03-22 12:00:00,56.08,56.79,55.99,56.69,36399.0,43.9866,44.5435,43.916,44.4651,36399.0
2018-03-22 12:30:00,56.73,56.76,56.5,56.5,26551.0,44.4965,44.52,44.3161,44.3161,26551.0
2018-03-22 13:00:00,56.45,56.59,56.23,56.51,26307.0,44.2768,44.3866,44.1043,44.3239,26307.0
2018-03-22 13:30:00,56.51,56.69,56.38,56.4,33198.0,44.3239,44.4651,44.2219,44.2376,33198.0
2018-03-22 14:00:00,56.4,56.46,56.09,56.12,49221.0,44.2376,44.2847,43.9945,44.018,49221.0
2018-03-22 14:30:00,56.13,56.13,55.74,55.75,24999.0,44.0258,44.0258,43.7199,43.7278,24999.0
2018-03-22 15:00:00,55.8,55.94,55.37,55.39,255714.0,43.767,43.8768,43.4297,43.4454,255714.0
2018-03-22 15:30:00,55.39,55.47,55.13,55.26,235175.0,43.4454,43.5082,43.2415,43.3435,235175.0
2018-03-23 09:30:00,55.26,55.33,54.03,54.03,150983.0,43.3435,43.3984,42.3787,42.3787,150983.0
2018-03-23 10:00:00,54.12,54.79,53.99,54.64,58593.0,42.4493,42.9748,42.3473,42.8572,58593.0
2018-03-23 10:30:00,54.66,54.82,54.48,54.6,36953.0,42.8728,42.9983,42.7317,42.8258,36953.0
2018-03-23 11:00:00,54.62,54.66,54.24,54.24,43520.0,42.8415,42.8728,42.5434,42.5434,43520.0
2018-03-23 11:30:00,54.29,54.41,53.79,53.83,55702.0,42.5826,42.6767,42.1904,42.2218,55702.0
2018-03-23 12:00:00,53.87,54.35,53.82,54.34,46215.0,42.2532,42.6297,42.214,42.6218,46215.0
2018-03-23 12:30:00,54.37,54.4,53.99,53.99,48519.0,42.6454,42.6689,42.3473,42.3473,48519.0
2018-03-23 13:00:00,53.96,54.59,53.96,54.59,66333.0,42.3238,42.8179,42.3238,42.8179,66333.0
2018-03-23 13:30:00,54.59,54.78,54.38,54.62,22087.0,42.8179,42.967,42.6532,42.8415,22087.0
2018-03-23 14:00:00,54.68,54.69,54.11,54.18,23285.0,42.8885,42.8964,42.4414,42.4963,23285.0
2018-03-23 14:30:00,54.21,54.23,53.48,53.58,33582.0,42.5199,42.5356,41.9473,42.0257,33582.0
2018-03-23 15:00:00,53.59,53.79,53.37,53.66,76326.0,42.0336,42.1904,41.861,42.0885,76326.0
2018-03-23 15:30:00,53.63,53.63,52.93,53.09,177646.0,42.065,42.065,41.5159,41.6414,177646.0
2018-03-26 09:30:00,53.91,54.26,53.78,54.11,24807.0,42.2846,42.5591,42.1826,42.4414,24807.0
2018-03-26 10:00:00,54.17,54.33,53.96,54.18,77305.0,42.4885,42.614,42.3238,42.4963,77305.0
2018-03-26 10:30:00,54.18,54.33,54.01,54.23,26919.0,42.4963,42.614,42.363,42.5356,26919.0
2018-03-26 11:00:00,54.25,54.53,54.09,54.26,29251.0,42.5513,42.7709,42.4258,42.5591,29251.0
2018-03-26 11:30:00,54.31,54.59,54.24,54.52,13595.0,42.5983,42.8179,42.5434,42.763,13595.0
2018-03-26 12:00:00,54.53,54.9,54.44,54.85,16098.0,42.7709,43.0611,42.7003,43.0219,16098.0
2018-03-26 12:30:00,54.84,54.95,54.64,54.73,29809.0,43.014,43.1003,42.8572,42.9277,29809.0
2018-03-26 13:00:00,54.67,55.02,54.67,54.91,19498.0,42.8807,43.1552,42.8807,43.0689,19498.0
2018-03-26 13:30:00,54.88,54.95,54.61,54.91,28845.0,43.0454,43.1003,42.8336,43.0689,28845.0
2018-03-26 14:00:00,54.91,55.46,54.9,55.4,22225.0,43.0689,43.5003,43.0611,43.4533,22225.0
2018-03-26 14:30:00,55.43,55.59,55.34,55.49,23514.0,43.4768,43.6023,43.4062,43.5239,23514.0
2018-03-26 15:00:00,55.48,56.02,55.48,55.89,37830.0,43.516,43.9396,43.516,43.8376,37830.0
2018-03-26 15:30:00,55.89,56.19,55.8,56.16,192036.0,43.8376,44.0729,43.767,44.0494,192036.0
2018-03-27 09:30:00,56.19,56.48,55.57,55.82,26683.0,44.0729,44.3004,43.5866,43.7827,26683.0
2018-03-27 10:00:00,55.9,55.91,55.44,55.62,28940.0,43.8454,43.8533,43.4846,43.6258,28940.0
2018-03-27 10:30:00,55.55,55.68,55.37,55.52,82911.0,43.5709,43.6729,43.4297,43.5474,82911.0
2018-03-27 11:00:00,55.5,55.54,55.16,55.18,87518.0,43.5317,43.5631,43.265,43.2807,87518.0
2018-03-27 11:30:00,55.26,55.56,55.23,55.31,14398.0,43.3435,43.5788,43.3199,43.3827,14398.0
2018-03-27 12:00:00,55.33,55.42,55.11,55.13,19329.0,43.3984,43.4689,43.2258,43.2415,19329.0
2018-03-27 12:30:00,55.09,55.25,54.94,55.19,24234.0,43.2101,43.3356,43.0925,43.2885,24234.0
2018-03-27 13:00:00,55.27,55.4,55.0,55.11,16301.0,43.3513,43.4533,43.1395,43.2258,16301.0
2018-03-27 13:30:00,55.16,55.18,54.75,54.99,11199.0,43.265,43.2807,42.9434,43.1317,11199.0
2018-03-27 14:00:00,54.93,54.98,54.7,54.7,24389.0,43.0846,43.1238,42.9042,42.9042,24389.0
2018-03-27 14:30:00,54.7,54.9,54.43,54.43,35352.0,42.9042,43.0611,42.6924,42.6924,35352.0
2018-03-27 15:00:00,54.42,54.44,54.0,54.03,44695.0,42.6846,42.7003,42.3552,42.3787,44695.0
2018-03-27 15:30:00,54.03,54.18,53.65,54.04,137456.0,42.3787,42.4963,42.0806,42.3865,137456.0
2018-03-28 09:30:00,53.94,54.37,53.53,54.17,41236.0,42.3081,42.6454,41.9865,42.4885,41236.0
2018-03-28 10:00:00,54.17,54.41,54.04,54.36,37186.0,42.4885,42.6767,42.3865,42.6375,37186.0
2018-03-28 10:30:00,54.4,54.48,53.73,53.86,20387.0,42.6689,42.7317,42.1434,42.2454,20387.0
2018-03-28 11:00:00,53.86,54.22,53.85,54.05,20170.0,42.2454,42.5277,42.2375,42.3944,20170.0
2018-03-28 11:30:00,53.95,54.48,53.88,54.31,51195.0,42.3159,42.7317,42.261,42.5983,51195.0
2018-03-28 12:00:00,54.32,54.61,54.25,54.32,25019.0,42.6062,42.8336,42.5513,42.6062,25019.0
2018-03-28 12:30:00,54.34,54.49,54.15,54.19,33599.0,42.6218,42.7395,42.4728,42.5042,33599.0
2018-03-28 13:00:00,54.15,54.82,54.15,54.65,17604.0,42.4728,42.9983,42.4728,42.865,17604.0
2018-03-28 13:30:00,54.72,54.93,54.59,54.83,13643.0,42.9199,43.0846,42.8179,43.0062,13643.0
2018-03-28 14:00:00,54.84,55.13,54.5,54.9,25452.0,43.014,43.2415,42.7473,43.0611,25452.0
2018-03-28 14:30:00,54.9,55.3,54.75,54.75,52484.0,43.0611,43.3748,42.9434,42.9434,52484.0
2018-03-28 15:00:00,54.78,54.89,54.42,54.63,38855.0,42.967,43.0532,42.6846,42.8493,38855.0
2018-03-28 15:30:00,54.62,54.74,54.44,54.68,157159.0,42.8415,42.9356,42.7003,42.8885,157159.0
2018-03-29 09:30:00,54.94,55.07,54.72,54.85,10529.0,43.0925,43.1944,42.9199,43.0219,10529.0
2018-03-29 10:00:00,54.9,55.03,54.61,55.03,4400.0,43.0611,43.163,42.8336,43.163,4400.0
2018-03-29 10:30:00,55.01,55.31,54.98,55.3,5721.0,43.1474,43.3827,43.1238,43.3748,5721.0
2018-03-29 11:00:00,55.34,55.38,55.02,55.07,5630.0,43.4062,43.4376,43.1552,43.1944,5630.0
2018-03-29 11:30:00,55.07,55.12,55.0,55.07,6970.0,43.1944,43.2336,43.1395,43.1944,6970.0
2018-03-29 12:00:00,55.12,55.12,54.86,54.95,5466.0,43.2336,43.2336,43.0297,43.1003,5466.0
2018-03-29 12:30:00,55.01,55.16,55.01,55.14,4817.0,43.1474,43.265,43.1474,43.2493,4817.0
2018-03-29 13:00:00,55.19,55.28,55.04,55.26,5483.0,43.2885,43.3591,43.1709,43.3435,5483.0
2018-03-29 13:30:00,55.26,55.47,55.23,55.41,12353.0,43.3435,43.5082,43.3199,43.4611,12353.0
2018-03-29 14:00:00,55.38,55.53,55.33,55.39,33466.0,43.4376,43.5552,43.3984,43.4454,33466.0
2018-03-29 14:30:00,55.42,55.65,55.41,55.53,10605.0,43.4689,43.6493,43.4611,43.5552,10605.0
2018-03-29 15:00:00,55.51,55.68,55.29,55.38,20772.0,43.5395,43.6729,43.367,43.4376,20772.0
2018-03-29 15:30:00,55.37,55.54,55.2,55.4,68441.0,43.4297,43.5631,43.2964,43.4533,68441.0
2018-04-02 09:30:00,55.39,55.65,55.13,55.49,23559.0,43.4454,43.6493,43.2415,43.5239,23559.0
2018-04-02 10:00:00,55.39,55.39,54.93,54.93,12009.0,43.4454,43.4454,43.0846,43.0846,12009.0
2018-04-02 10:30:00,54.89,55.0,54.63,54.68,5600.0,43.0532,43.1395,42.8493,42.8885,5600.0
2018-04-02 11:00:00,54.55,54.59,54.31,54.59,21245.0,42.7866,42.8179,42.5983,42.8179,21245.0
2018-04-02 11:30:00,54.58,54.59,54.1,54.38,16147.0,42.8101,42.8179,42.4336,42.6532,16147.0
2018-04-02 12:00:00,54.29,54.35,54.08,54.34,10050.0,42.5826,42.6297,42.4179,42.6218,10050.0
2018-04-02 12:30:00,54.34,54.56,54.32,54.37,12415.0,42.6218,42.7944,42.6062,42.6454,12415.0
2018-04-02 13:00:00,54.37,54.37,53.98,54.04,14875.0,42.6454,42.6454,42.3395,42.3865,14875.0
2018-04-02 13:30:00,53.96,54.17,53.72,53.72,14391.0,42.3238,42.4885,42.1355,42.1355,14391.0
2018-04-02 14:00:00,53.72,54.04,53.63,53.81,22077.0,42.1355,42.3865,42.065,42.2061,22077.0
2018-04-02 14:30:00,53.82,54.06,53.58,54.03,26758.0,42.214,42.4022,42.0257,42.3787,26758.0
2018-04-02 15:00:00,53.99,54.2,53.92,53.96,21414.0,42.3473,42.512,42.2924,42.3238,21414.0
2018-04-02 15:30:00,54.01,54.51,53.87,54.35,73628.0,42.363,42.7552,42.2532,42.6297,73628.0
2018-04-03 09:30:00,54.63,55.03,54.36,54.6,10984.0,42.8493,43.163,42.6375,42.8258,10984.0
2018-04-03 10:00:00,54.58,54.68,54.45,54.63,7503.0,42.8101,42.8885,42.7081,42.8493,7503.0
2018-04-03 10:30:00,54.66,54.97,54.55,54.96,20477.0,42.8728,43.116,42.7866,43.1081,20477.0
2018-04-03 11:00:00,55.0,55.06,54.9,54.96,5913.0,43.1395,43.1866,43.0611,43.1081,5913.0
2018-04-03 11:30:00,55.0,55.0,54.74,54.86,7361.0,43.1395,43.1395,42.9356,43.0297,7361.0
2018-04-03 12:00:00,54.96,55.17,54.88,54.89,8363.0,43.1081,43.2729,43.0454,43.0532,8363.0
2018-04-03 12:30:00,54.91,55.06,54.77,54.82,7500.0,43.0689,43.1866,42.9591,42.9983,7500.0
2018-04-03 13:00:00,54.73,54.88,54.61,54.88,5400.0,42.9277,43.0454,42.8336,43.0454,5400.0
2018-04-03 13:30:00,54.88,54.93,54.47,54.84,6220.0,43.0454,43.0846,42.7238,43.014,6220.0
2018-04-03 14:00:00,54.75,54.8,54.57,54.68,8076.0,42.9434,42.9826,42.8022,42.8885,8076.0
2018-04-03 14:30:00,54.66,55.1,54.49,55.01,22174.0,42.8728,43.218,42.7395,43.1474,22174.0
2018-04-03 15:00:00,55.01,55.6,55.0,55.59,25286.0,43.1474,43.6101,43.1395,43.6023,25286.0
2018-04-03 15:30:00,55.57,55.58,55.04,55.2,78217.0,43.5866,43.5944,43.1709,43.2964,78217.0
2018-04-04 09:30:00,54.42,55.27,54.42,55.27,26700.0,42.6846,43.3513,42.6846,43.3513,26700.0
2018-04-04 10:00:00,55.25,55.47,55.07,55.29,8410.0,43.3356,43.5082,43.1944,43.367,8410.0
2018-04-04 10:30:00,55.25,55.6,55.08,55.53,12655.0,43.3356,43.6101,43.2023,43.5552,12655.0
2018-04-04 11:00:00,55.46,55.73,55.31,55.62,8150.0,43.5003,43.7121,43.3827,43.6258,8150.0
2018-04-04 11:30:00,55.56,55.64,55.39,55.53,10700.0,43.5788,43.6415,43.4454,43.5552,10700.0
2018-04-04 12:00:00,55.6,55.79,55.56,55.7,6500.0,43.6101,43.7592,43.5788,43.6886,6500.0
2018-04-04 12:30:00,55.73,55.94,55.73,55.87,7250.0,43.7121,43.8768,43.7121,43.8219,7250.0
2018-04-04 13:00:00,55.8,55.82,55.4,55.44,10563.0,43.767,43.7827,43.4533,43.4846,10563.0
2018-04-04 13:30:00,55.45,55.61,55.3,55.37,30725.0,43.4925,43.618,43.3748,43.4297,30725.0
2018-04-04 14:00:00,55.42,55.63,55.36,55.63,16660.0,43.4689,43.6337,43.4219,43.6337,16660.0
2018-04-04 14:30:00,55.6,55.83,55.53,55.81,13426.0,43.6101,43.7905,43.5552,43.7748,13426.0
2018-04-04 15:00:00,55.76,55.84,55.6,55.75,21532.0,43.7356,43.7984,43.6101,43.7278,21532.0
2018-04-04 15:30:00,55.76,56.23,55.7,56.09,79247.0,43.7356,44.1043,43.6886,43.9945,79247.0
2018-04-05 09:30:00,56.51,56.55,55.72,56.2,28864.0,44.3239,44.3553,43.7043,44.0807,28864.0
2018-04-05 10:00:00,56.21,56.23,55.99,56.06,38161.0,44.0886,44.1043,43.916,43.9709,38161.0
2018-04-05 10:30:00,56.07,56.19,55.86,55.86,24860.0,43.9788,44.0729,43.8141,43.8141,24860.0
2018-04-05 11:00:00,55.89,56.53,55.87,56.52,22474.0,43.8376,44.3396,43.8219,44.3317,22474.0
2018-04-05 11:30:00,56.52,56.59,56.35,56.54,23793.0,44.3317,44.3866,44.1984,44.3474,23793.0
2018-04-05 12:00:00,56.58,56.58,56.35,56.45,26605.0,44.3788,44.3788,44.1984,44.2768,26605.0
2018-04-05 12:30:00,56.43,56.43,56.19,56.29,20483.0,44.2611,44.2611,44.0729,44.1513,20483.0
2018-04-05 13:00:00,56.29,56.35,56.03,56.2,17024.0,44.1513,44.1984,43.9474,44.0807,17024.0
2018-04-05 13:30:00,56.2,56.34,56.05,56.32,23054.0,44.0807,44.1906,43.9631,44.1749,23054.0
2018-04-05 14:00:00,56.33,56.37,56.05,56.14,16450.0,44.1827,44.2141,43.9631,44.0337,16450.0
2018-04-05 14:30:00,56.17,56.61,56.17,56.6,21776.0,44.0572,44.4023,44.0572,44.3945,21776.0
2018-04-05 15:00:00,56.59,56.62,56.45,56.54,17601.0,44.3866,44.4102,44.2768,44.3474,17601.0
2018-04-05 15:30:00,56.53,56.66,56.29,56.57,105016.0,44.3396,44.4415,44.1513,44.371,105016.0
2018-04-06 09:30:00,55.84,56.25,55.56,55.81,34161.0,43.7984,44.12,43.5788,43.7748,34161.0
2018-04-06 10:00:00,55.89,55.94,55.71,55.79,17156.0,43.8376,43.8768,43.6964,43.7592,17156.0
2018-04-06 10:30:00,55.76,55.77,55.19,55.24,7262.0,43.7356,43.7435,43.2885,43.3278,7262.0
2018-04-06 11:00:00,55.21,55.32,54.89,54.93,12427.0,43.3042,43.3905,43.0532,43.0846,12427.0
2018-04-06 11:30:00,55.0,55.08,54.74,55.05,10174.0,43.1395,43.2023,42.9356,43.1787,10174.0
2018-04-06 12:00:00,55.04,55.08,54.75,54.76,16067.0,43.1709,43.2023,42.9434,42.9513,16067.0
2018-04-06 12:30:00,54.79,55.15,54.77,55.1,11000.0,42.9748,43.2572,42.9591,43.218,11000.0
2018-04-06 13:00:00,55.07,55.07,54.63,54.86,10664.0,43.1944,43.1944,42.8493,43.0297,10664.0
2018-04-06 13:30:00,54.84,54.86,54.3,54.36,18182.0,43.014,43.0297,42.5905,42.6375,18182.0
2018-04-06 14:00:00,54.34,54.38,54.05,54.11,16769.0,42.6218,42.6532,42.3944,42.4414,16769.0
2018-04-06 14:30:00,54.09,54.22,53.78,53.86,34538.0,42.4258,42.5277,42.1826,42.2454,34538.0
2018-04-06 15:00:00,53.86,54.27,53.76,54.14,33980.0,42.2454,42.5669,42.1669,42.465,33980.0
2018-04-06 15:30:00,54.1,54.74,54.1,54.65,114687.0,42.4336,42.9356,42.4336,42.865,114687.0
2018-04-09 09:30:00,55.13,55.58,55.03,55.5,25491.0,43.2415,43.5944,43.163,43.5317,25491.0
2018-04-09 10:00:00,55.46,55.54,55.18,55.33,12983.0,43.5003,43.5631,43.2807,43.3984,12983.0
2018-04-09 10:30:00,55.38,55.72,55.38,55.7,8465.0,43.4376,43.7043,43.4376,43.6886,8465.0
2018-04-09 11:00:00,55.74,56.07,55.63,55.92,7324.0,43.7199,43.9788,43.6337,43.8611,7324.0
2018-04-09 11:30:00,55.96,56.1,55.8,56.02,23661.0,43.8925,44.0023,43.767,43.9396,23661.0
2018-04-09 12:00:00,56.0,56.06,55.94,55.97,16250.0,43.9239,43.9709,43.8768,43.9003,16250.0
2018-04-09 12:30:00,55.9,55.99,55.73,55.83,6996.0,43.8454,43.916,43.7121,43.7905,6996.0
2018-04-09 13:00:00,55.85,56.03,55.83,55.94,4835.0,43.8062,43.9474,43.7905,43.8768,4835.0
2018-04-09 13:30:00,56.03,56.25,55.94,56.22,7157.0,43.9474,44.12,43.8768,44.0964,7157.0
2018-04-09 14:00:00,56.2,56.2,55.79,55.79,7773.0,44.0807,44.0807,43.7592,43.7592,7773.0
2018-04-09 14:30:00,55.76,55.84,55.61,55.75,9137.0,43.7356,43.7984,43.618,43.7278,9137.0
2018-04-09 15:00:00,55.74,55.78,55.32,55.54,13687.0,43.7199,43.7513,43.3905,43.5631,13687.0
2018-04-09 15:30:00,55.47,55.47,54.71,54.76,60749.0,43.5082,43.5082,42.9121,42.9513,60749.0
2018-04-10 09:30:00,55.61,55.72,55.07,55.1,5948.0,43.618,43.7043,43.1944,43.218,5948.0
2018-04-10 10:00:00,55.08,55.3,54.88,55.15,10687.0,43.2023,43.3748,43.0454,43.2572,10687.0
2018-04-10 10:30:00,55.14,55.52,55.14,55.35,5589.0,43.2493,43.5474,43.2493,43.414,5589.0
2018-04-10 11:00:00,55.48,55.65,55.4,55.49,5406.0,43.516,43.6493,43.4533,43.5239,5406.0
2018-04-10 11:30:00,55.48,55.62,55.34,55.56,3342.0,43.516,43.6258,43.4062,43.5788,3342.0
2018-04-10 12:00:00,55.57,55.59,55.11,55.18,5549.0,43.5866,43.6023,43.2258,43.2807,5549.0
2018-04-10 12:30:00,55.24,55.62,55.24,55.61,5900.0,43.3278,43.6258,43.3278,43.618,5900.0
2018-04-10 13:00:00,55.58,55.85,55.56,55.79,6424.0,43.5944,43.8062,43.5788,43.7592,6424.0
2018-04-10 13:30:00,55.81,55.88,55.59,55.86,3948.0,43.7748,43.8298,43.6023,43.8141,3948.0
2018-04-10 14:00:00,55.85,55.93,55.74,55.83,4954.0,43.8062,43.869,43.7199,43.7905,4954.0
2018-04-10 14:30:00,55.84,55.98,55.65,55.77,6689.0,43.7984,43.9082,43.6493,43.7435,6689.0
2018-04-10 15:00:00,55.82,55.88,55.65,55.76,8200.0,43.7827,43.8298,43.6493,43.7356,8200.0
2018-04-10 15:30:00,55.77,55.88,55.69,55.82,29849.0,43.7435,43.8298,43.6807,43.7827,29849.0
2018-04-11 09:30:00,55.34,55.54,54.92,55.31,16017.0,43.4062,43.5631,43.0768,43.3827,16017.0
2018-04-11 10:00:00,55.3,55.44,55.1,55.44,13741.0,43.3748,43.4846,43.218,43.4846,13741.0
2018-04-11 10:30:00,55.39,55.42,55.09,55.09,5956.0,43.4454,43.4689,43.2101,43.2101,5956.0
2018-04-11 11:00:00,55.03,55.24,55.03,55.24,9175.0,43.163,43.3278,43.163,43.3278,9175.0
2018-04-11 11:30:00,55.22,55.5,55.22,55.42,6051.0,43.3121,43.5317,43.3121,43.4689,6051.0
2018-04-11 12:00:00,55.41,55.6,55.4,55.58,6212.0,43.4611,43.6101,43.4533,43.5944,6212.0
2018-04-11 12:30:00,55.56,55.56,55.45,55.55,6192.0,43.5788,43.5788,43.4925,43.5709,6192.0
2018-04-11 13:00:00,55.56,55.66,55.45,55.63,7300.0,43.5788,43.6572,43.4925,43.6337,7300.0
2018-04-11 13:30:00,55.61,55.72,55.6,55.65,6894.0,43.618,43.7043,43.6101,43.6493,6894.0
2018-04-11 14:00:00,55.63,55.64,55.38,55.45,13644.0,43.6337,43.6415,43.4376,43.4925,13644.0
2018-04-11 14:30:00,55.46,55.55,55.27,55.45,7999.0,43.5003,43.5709,43.3513,43.4925,7999.0
2018-04-11 15:00:00,55.46,55.46,55.12,55.28,19719.0,43.5003,43.5003,43.2336,43.3591,19719.0
2018-04-11 15:30:00,55.26,55.44,55.26,55.34,45408.0,43.3435,43.4846,43.3435,43.4062,45408.0
2018-04-12 09:30:00,55.67,56.09,55.61,56.08,7066.0,43.665,43.9945,43.618,43.9866,7066.0
2018-04-12 10:00:00,56.01,56.29,56.01,56.28,3802.0,43.9317,44.1513,43.9317,44.1435,3802.0
2018-04-12 10:30:00,56.21,56.28,55.96,55.96,3899.0,44.0886,44.1435,43.8925,43.8925,3899.0
2018-04-12 11:00:00,55.96,56.26,55.93,56.23,8641.0,43.8925,44.1278,43.869,44.1043,8641.0
2018-04-12 11:30:00,56.26,56.31,56.03,56.18,5963.0,44.1278,44.167,43.9474,44.0651,5963.0
2018-04-12 12:00:00,56.21,56.3,56.07,56.14,8484.0,44.0886,44.1592,43.9788,44.0337,8484.0
2018-04-12 12:30:00,56.15,56.33,56.13,56.21,8600.0,44.0415,44.1827,44.0258,44.0886,8600.0
2018-04-12 13:00:00,56.29,56.37,56.0,56.04,3816.0,44.1513,44.2141,43.9239,43.9552,3816.0
2018-04-12 13:30:00,56.02,56.25,56.0,56.08,4600.0,43.9396,44.12,43.9239,43.9866,4600.0
2018-04-12 14:00:00,56.08,56.34,56.07,56.26,4100.0,43.9866,44.1906,43.9788,44.1278,4100.0
2018-04-12 14:30:00,56.32,56.39,56.19,56.38,6414.0,44.1749,44.2298,44.0729,44.2219,6414.0
2018-04-12 15:00:00,56.43,56.74,56.36,56.65,13522.0,44.2611,44.5043,44.2062,44.4337,13522.0
2018-04-12 15:30:00,56.68,56.68,56.3,56.38,70942.0,44.4572,44.4572,44.1592,44.2219,70942.0
2018-04-13 09:30:00,56.83,56.83,56.16,56.27,10245.0,44.5749,44.5749,44.0494,44.1356,10245.0
2018-04-13 10:00:00,56.26,56.27,55.77,55.81,10889.0,44.1278,44.1356,43.7435,43.7748,10889.0
2018-04-13 10:30:00,55.74,55.89,55.48,55.48,10919.0,43.7199,43.8376,43.516,43.516,10919.0
2018-04-13 11:00:00,55.5,55.72,55.35,55.66,8745.0,43.5317,43.7043,43.414,43.6572,8745.0
2018-04-13 11:30:00,55.66,55.79,55.59,55.71,4810.0,43.6572,43.7592,43.6023,43.6964,4810.0
2018-04-13 12:00:00,55.75,55.85,55.65,55.85,4202.0,43.7278,43.8062,43.6493,43.8062,4202.0
2018-04-13 12:30:00,55.84,55.84,55.67,55.8,3300.0,43.7984,43.7984,43.665,43.767,3300.0
2018-04-13 13:00:00,55.82,56.02,55.73,55.98,4786.0,43.7827,43.9396,43.7121,43.9082,4786.0
2018-04-13 13:30:00,55.94,56.0,55.91,55.98,3640.0,43.8768,43.9239,43.8533,43.9082,3640.0
2018-04-13 14:00:00,55.91,55.94,55.7,55.77,9577.0,43.8533,43.8768,43.6886,43.7435,9577.0
2018-04-13 14:30:00,55.79,55.84,55.6,55.66,13383.0,43.7592,43.7984,43.6101,43.6572,13383.0
2018-04-13 15:00:00,55.64,55.65,55.24,55.29,26452.0,43.6415,43.6493,43.3278,43.367,26452.0
2018-04-13 15:30:00,55.27,55.56,55.25,55.5,65300.0,43.3513,43.5788,43.3356,43.5317,65300.0
2018-04-16 09:30:00,55.79,55.86,55.52,55.54,9398.0,43.7592,43.8141,43.5474,43.5631,9398.0
2018-04-16 10:00:00,55.57,55.95,55.57,55.95,9842.0,43.5866,43.8847,43.5866,43.8847,9842.0
2018-04-16 10:30:00,55.89,55.93,55.58,55.69,6316.0,43.8376,43.869,43.5944,43.6807,6316.0
2018-04-16 11:00:00,55.72,55.88,55.67,55.8,6144.0,43.7043,43.8298,43.665,43.767,6144.0
2018-04-16 11:30:00,55.74,55.74,55.38,55.45,8581.0,43.7199,43.7199,43.4376,43.4925,8581.0
2018-04-16 12:00:00,55.54,55.61,55.36,55.4,5260.0,43.5631,43.618,43.4219,43.4533,5260.0
2018-04-16 12:30:00,55.39,55.69,55.36,55.65,6852.0,43.4454,43.6807,43.4219,43.6493,6852.0
2018-04-16 13:00:00,55.71,55.79,55.62,55.68,19304.0,43.6964,43.7592,43.6258,43.6729,19304.0
2018-04-16 13:30:00,55.72,55.88,55.66,55.88,43846.0,43.7043,43.8298,43.6572,43.8298,43846.0
2018-04-16 14:00:00,55.86,55.86,55.67,55.74,16904.0,43.8141,43.8141,43.665,43.7199,16904.0
2018-04-16 14:30:00,55.75,56.0,55.73,55.79,30008.0,43.7278,43.9239,43.7121,43.7592,30008.0
2018-04-16 15:00:00,55.82,55.92,55.78,55.85,36054.0,43.7827,43.8611,43.7513,43.8062,36054.0
2018-04-16 15:30:00,55.83,55.91,55.76,55.78,47350.0,43.7905,43.8533,43.7356,43.7513,47350.0
2018-04-17 09:30:00,56.21,56.35,55.55,55.79,14301.0,44.0886,44.1984,43.5709,43.7592,14301.0
2018-04-17 10:00:00,55.84,55.9,55.7,55.9,9552.0,43.7984,43.8454,43.6886,43.8454,9552.0
2018-04-17 10:30:00,55.86,55.99,55.81,55.84,25203.0,43.8141,43.916,43.7748,43.7984,25203.0
2018-04-17 11:00:00,55.84,55.91,55.71,55.75,16134.0,43.7984,43.8533,43.6964,43.7278,16134.0
2018-04-17 11:30:00,55.81,55.98,55.73,55.78,13666.0,43.7748,43.9082,43.7121,43.7513,13666.0
2018-04-17 12:00:00,55.84,55.93,55.71,55.73,7474.0,43.7984,43.869,43.6964,43.7121,7474.0
2018-04-17 12:30:00,55.7,55.7,55.49,55.51,13308.0,43.6886,43.6886,43.5239,43.5395,13308.0
2018-04-17 13:00:00,55.48,55.55,55.2,55.27,14658.0,43.516,43.5709,43.2964,43.3513,14658.0
2018-04-17 13:30:00,55.28,55.29,55.15,55.27,28425.0,43.3591,43.367,43.2572,43.3513,28425.0
2018-04-17 14:00:00,55.28,55.28,54.78,54.83,17018.0,43.3591,43.3591,42.967,43.0062,17018.0
2018-04-17 14:30:00,54.77,54.84,54.57,54.63,21086.0,42.9591,43.014,42.8022,42.8493,21086.0
2018-04-17 15:00:00,54.63,54.96,54.59,54.96,75770.0,42.8493,43.1081,42.8179,43.1081,75770.0
2018-04-17 15:30:00,54.97,55.05,54.77,54.8,76492.0,43.116,43.1787,42.9591,42.9826,76492.0
2018-04-18 09:30:00,54.8,55.03,54.62,54.83,20448.0,42.9826,43.163,42.8415,43.0062,20448.0
2018-04-18 10:00:00,54.88,54.9,54.74,54.81,41210.0,43.0454,43.0611,42.9356,42.9905,41210.0
2018-04-18 10:30:00,54.81,54.91,54.67,54.81,44250.0,42.9905,43.0689,42.8807,42.9905,44250.0
2018-04-18 11:00:00,54.87,54.9,54.74,54.77,40718.0,43.0376,43.0611,42.9356,42.9591,40718.0
2018-04-18 11:30:00,54.75,54.88,54.54,54.7,15250.0,42.9434,43.0454,42.7787,42.9042,15250.0
2018-04-18 12:00:00,54.72,55.08,54.72,54.8,94181.0,42.9199,43.2023,42.9199,42.9826,94181.0
2018-04-18 12:30:00,54.82,54.82,54.49,54.82,12295.0,42.9983,42.9983,42.7395,42.9983,12295.0
2018-04-18 13:00:00,54.78,54.89,54.65,54.75,40736.0,42.967,43.0532,42.865,42.9434,40736.0
2018-04-18 13:30:00,54.73,54.74,54.58,54.65,29186.0,42.9277,42.9356,42.8101,42.865,29186.0
2018-04-18 14:00:00,54.65,54.79,54.59,54.73,35503.0,42.865,42.9748,42.8179,42.9277,35503.0
2018-04-18 14:30:00,54.75,54.78,54.59,54.65,47779.0,42.9434,42.967,42.8179,42.865,47779.0
2018-04-18 15:00:00,54.68,54.85,54.68,54.79,66398.0,42.8885,43.0219,42.8885,42.9748,66398.0
2018-04-18 15:30:00,54.8,54.87,54.58,54.67,112831.0,42.9826,43.0376,42.8101,42.8807,112831.0
2018-04-19 09:30:00,57.83,57.83,56.38,56.88,114681.0,45.3592,45.3592,44.2219,44.6141,114681.0
2018-04-19 10:00:00,57.01,57.01,56.52,56.73,202560.0,44.7161,44.7161,44.3317,44.4965,202560.0
2018-04-19 10:30:00,56.73,56.9,56.56,56.76,184903.0,44.4965,44.6298,44.3631,44.52,184903.0
2018-04-19 11:00:00,56.75,56.98,56.67,56.94,156058.0,44.5121,44.6925,44.4494,44.6612,156058.0
2018-04-19 11:30:00,56.94,57.66,56.92,57.53,105540.0,44.6612,45.2259,44.6455,45.1239,105540.0
2018-04-19 12:00:00,57.57,57.7,57.31,57.55,48912.0,45.1553,45.2573,44.9514,45.1396,48912.0
2018-04-19 12:30:00,57.55,57.97,57.46,57.88,100933.0,45.1396,45.4691,45.069,45.3985,100933.0
2018-04-19 13:00:00,57.85,57.89,57.47,57.58,32956.0,45.3749,45.4063,45.0769,45.1632,32956.0
2018-04-19 13:30:00,57.57,57.84,57.57,57.83,33378.0,45.1553,45.3671,45.1553,45.3592,33378.0
2018-04-19 14:00:00,57.84,57.87,57.56,57.66,38541.0,45.3671,45.3906,45.1475,45.2259,38541.0
2018-04-19 14:30:00,57.65,58.0,57.58,58.0,82149.0,45.2181,45.4926,45.1632,45.4926,82149.0
2018-04-19 15:00:00,57.98,58.05,57.91,57.97,109643.0,45.4769,45.5318,45.422,45.4691,109643.0
2018-04-19 15:30:00,57.97,58.45,57.93,58.44,276640.0,45.4691,45.8455,45.4377,45.8377,276640.0
2018-04-20 09:30:00,59.06,59.77,59.06,59.73,71322.0,46.324,46.8809,46.324,46.8495,71322.0
2018-04-20 10:00:00,59.75,59.9,59.5,59.77,55940.0,46.8652,46.9829,46.6691,46.8809,55940.0
2018-04-20 10:30:00,59.78,59.88,59.33,59.33,38703.0,46.8887,46.9672,46.5358,46.5358,38703.0
2018-04-20 11:00:00,59.31,59.34,58.98,59.08,40370.0,46.5201,46.5436,46.2613,46.3397,40370.0
2018-04-20 11:30:00,59.16,59.47,59.05,59.43,24335.0,46.4024,46.6456,46.3162,46.6142,24335.0
2018-04-20 12:00:00,59.4,59.5,59.26,59.5,12755.0,46.5907,46.6691,46.4809,46.6691,12755.0
2018-04-20 12:30:00,59.45,59.48,59.21,59.31,16138.0,46.6299,46.6534,46.4417,46.5201,16138.0
2018-04-20 13:00:00,59.26,59.52,59.21,59.5,14095.0,46.4809,46.6848,46.4417,46.6691,14095.0
2018-04-20 13:30:00,59.49,59.66,59.42,59.43,11230.0,46.6613,46.7946,46.6064,46.6142,11230.0
2018-04-20 14:00:00,59.43,59.62,59.34,59.62,23309.0,46.6142,46.7632,46.5436,46.7632,23309.0
2018-04-20 14:30:00,59.62,59.62,59.15,59.2,17899.0,46.7632,46.7632,46.3946,46.4338,17899.0
2018-04-20 15:00:00,59.19,59.37,59.08,59.37,24577.0,46.426,46.5671,46.3397,46.5671,24577.0
2018-04-20 15:30:00,59.35,59.49,59.23,59.41,108894.0,46.5515,46.6613,46.4573,46.5985,108894.0
2018-04-23 09:30:00,59.75,59.86,59.25,59.84,17567.0,46.8652,46.9515,46.473,46.9358,17567.0
2018-04-23 10:00:00,59.89,60.23,59.69,60.11,22322.0,46.975,47.2417,46.8181,47.1476,22322.0
2018-04-23 10:30:00,60.13,60.38,59.97,60.35,45457.0,47.1633,47.3593,47.0378,47.3358,45457.0
2018-04-23 11:00:00,60.3,60.66,60.22,60.51,24426.0,47.2966,47.579,47.2339,47.4613,24426.0
2018-04-23 11:30:00,60.46,60.62,60.43,60.59,20464.0,47.4221,47.5476,47.3986,47.5241,20464.0
2018-04-23 12:00:00,60.64,60.66,60.28,60.28,20050.0,47.5633,47.579,47.2809,47.2809,20050.0
2018-04-23 12:30:00,60.28,60.29,60.07,60.17,21383.0,47.2809,47.2888,47.1162,47.1946,21383.0
2018-04-23 13:00:00,60.2,60.23,60.02,60.02,20420.0,47.2182,47.2417,47.077,47.077,20420.0
2018-04-23 13:30:00,60.02,60.13,59.88,60.13,15031.0,47.077,47.1633,46.9672,47.1633,15031.0
2018-04-23 14:00:00,60.16,60.17,59.69,59.74,17351.0,47.1868,47.1946,46.8181,46.8574,17351.0
2018-04-23 14:30:00,59.75,59.87,59.69,59.79,18483.0,46.8652,46.9593,46.8181,46.8966,18483.0
2018-04-23 15:00:00,59.79,60.1,59.79,60.02,27930.0,46.8966,47.1397,46.8966,47.077,27930.0
2018-04-23 15:30:00,60.01,60.04,59.89,59.94,88885.0,47.0691,47.0927,46.975,47.0142,88885.0
2018-04-24 09:30:00,60.37,60.5,59.99,60.21,27203.0,47.3515,47.4535,47.0534,47.226,27203.0
2018-04-24 10:00:00,60.25,60.85,60.25,60.82,25471.0,47.2574,47.728,47.2574,47.7045,25471.0
2018-04-24 10:30:00,60.77,60.82,60.58,60.73,15463.0,47.6652,47.7045,47.5162,47.6339,15463.0
2018-04-24 11:00:00,60.73,60.96,60.59,60.96,14910.0,47.6339,47.8143,47.5241,47.8143,14910.0
2018-04-24 11:30:00,60.98,61.08,60.82,61.04,21993.0,47.83,47.9084,47.7045,47.877,21993.0
2018-04-24 12:00:00,61.01,61.01,60.43,60.51,12839.0,47.8535,47.8535,47.3986,47.4613,12839.0
2018-04-24 12:30:00,60.48,60.56,60.22,60.22,26934.0,47.4378,47.5005,47.2339,47.2339,26934.0
2018-04-24 13:00:00,60.23,60.38,60.07,60.15,19084.0,47.2417,47.3593,47.1162,47.1789,19084.0
2018-04-24 13:30:00,60.13,60.23,59.88,59.98,16350.0,47.1633,47.2417,46.9672,47.0456,16350.0
2018-04-24 14:00:00,59.96,60.29,59.8,60.0,18062.0,47.0299,47.2888,46.9044,47.0613,18062.0
2018-04-24 14:30:00,60.05,60.25,60.02,60.12,18916.0,47.1005,47.2574,47.077,47.1554,18916.0
2018-04-24 15:00:00,60.18,60.36,60.01,60.06,42266.0,47.2025,47.3437,47.0691,47.1084,42266.0
2018-04-24 15:30:00,60.07,60.25,59.85,60.19,120725.0,47.1162,47.2574,46.9436,47.2103,120725.0
2018-04-25 09:30:00,60.23,60.51,59.83,60.09,33241.0,47.2417,47.4613,46.928,47.1319,33241.0
2018-04-25 10:00:00,60.17,60.57,60.07,60.57,19756.0,47.1946,47.5084,47.1162,47.5084,19756.0
2018-04-25 10:30:00,60.52,60.79,60.47,60.52,33669.0,47.4692,47.6809,47.4299,47.4692,33669.0
2018-04-25 11:00:00,60.55,60.59,60.15,60.25,11994.0,47.4927,47.5241,47.1789,47.2574,11994.0
2018-04-25 11:30:00,60.17,60.26,60.04,60.08,12429.0,47.1946,47.2652,47.0927,47.124,12429.0
2018-04-25 12:00:00,60.02,60.25,59.9,60.21,9425.0,47.077,47.2574,46.9829,47.226,9425.0
2018-04-25 12:30:00,60.25,60.46,60.24,60.43,16938.0,47.2574,47.4221,47.2495,47.3986,16938.0
2018-04-25 13:00:00,60.44,60.44,60.18,60.2,18557.0,47.4064,47.4064,47.2025,47.2182,18557.0
2018-04-25 13:30:00,60.25,60.54,60.22,60.48,93025.0,47.2574,47.4848,47.2339,47.4378,93025.0
2018-04-25 14:00:00,60.53,60.72,60.45,60.45,20979.0,47.477,47.626,47.4143,47.4143,20979.0
2018-04-25 14:30:00,60.49,60.93,60.42,60.93,19587.0,47.4456,47.7907,47.3907,47.7907,19587.0
2018-04-25 15:00:00,60.93,61.0,60.77,60.8,33406.0,47.7907,47.8456,47.6652,47.6888,33406.0
2018-04-25 15:30:00,60.8,60.87,60.47,60.58,106364.0,47.6888,47.7437,47.4299,47.5162,106364.0
2018-04-26 09:30:00,60.56,60.56,60.12,60.28,9931.0,47.5005,47.5005,47.1554,47.2809,9931.0
2018-04-26 10:00:00,60.44,60.55,60.23,60.34,17050.0,47.4064,47.4927,47.2417,47.328,17050.0
2018-04-26 10:30:00,60.36,60.87,60.33,60.78,12321.0,47.3437,47.7437,47.3201,47.6731,12321.0
2018-04-26 11:00:00,60.83,60.84,60.46,60.54,40329.0,47.7123,47.7202,47.4221,47.4848,40329.0
2018-04-26 11:30:00,60.49,60.54,60.31,60.43,13389.0,47.4456,47.4848,47.3044,47.3986,13389.0
2018-04-26 12:00:00,60.41,60.73,60.36,60.54,8900.0,47.3829,47.6339,47.3437,47.4848,8900.0
2018-04-26 12:30:00,60.53,60.64,60.5,60.64,11900.0,47.477,47.5633,47.4535,47.5633,11900.0
2018-04-26 13:00:00,60.63,60.71,60.54,60.59,18001.0,47.5554,47.6182,47.4848,47.5241,18001.0
2018-04-26 13:30:00,60.56,60.83,60.56,60.65,15470.0,47.5005,47.7123,47.5005,47.5711,15470.0
2018-04-26 14:00:00,60.7,60.75,60.54,60.58,30375.0,47.6103,47.6496,47.4848,47.5162,30375.0
2018-04-26 14:30:00,60.6,60.69,60.47,60.65,25582.0,47.5319,47.6025,47.4299,47.5711,25582.0
2018-04-26 15:00:00,60.62,60.68,60.42,60.48,43477.0,47.5476,47.5947,47.3907,47.4378,43477.0
2018-04-26 15:30:00,60.5,60.5,60.25,60.29,50442.0,47.4535,47.4535,47.2574,47.2888,50442.0
2018-04-27 09:30:00,60.47,60.78,60.25,60.49,78669.0,47.4299,47.6731,47.2574,47.4456,78669.0
2018-04-27 10:00:00,60.49,60.73,60.41,60.68,46523.0,47.4456,47.6339,47.3829,47.5947,46523.0
2018-04-27 10:30:00,60.62,60.64,60.1,60.14,11860.0,47.5476,47.5633,47.1397,47.1711,11860.0
2018-04-27 11:00:00,60.19,60.4,60.19,60.39,8820.0,47.2103,47.375,47.2103,47.3672,8820.0
2018-04-27 11:30:00,60.38,60.44,60.2,60.24,10802.0,47.3593,47.4064,47.2182,47.2495,10802.0
2018-04-27 12:00:00,60.34,60.34,60.19,60.24,6661.0,47.328,47.328,47.2103,47.2495,6661.0
2018-04-27 12:30:00,60.26,60.49,60.25,60.32,6920.0,47.2652,47.4456,47.2574,47.3123,6920.0
2018-04-27 13:00:00,60.43,60.49,60.33,60.46,5832.0,47.3986,47.4456,47.3201,47.4221,5832.0
2018-04-27 13:30:00,60.46,60.55,60.39,60.41,12939.0,47.4221,47.4927,47.3672,47.3829,12939.0
2018-04-27 14:00:00,60.4,60.44,60.31,60.39,12565.0,47.375,47.4064,47.3044,47.3672,12565.0
2018-04-27 14:30:00,60.39,60.6,60.39,60.59,40357.0,47.3672,47.5319,47.3672,47.5241,40357.0
2018-04-27 15:00:00,60.59,60.7,60.54,60.63,30527.0,47.5241,47.6103,47.4848,47.5554,30527.0
2018-04-27 15:30:00,60.62,60.81,60.62,60.76,88881.0,47.5476,47.6966,47.5476,47.6574,88881.0
2018-04-30 09:30:00,60.95,61.17,60.69,60.72,24934.0,47.8064,47.979,47.6025,47.626,24934.0
2018-04-30 10:00:00,60.74,60.88,60.46,60.64,19666.0,47.6417,47.7515,47.4221,47.5633,19666.0
2018-04-30 10:30:00,60.68,60.91,60.62,60.79,15193.0,47.5947,47.7751,47.5476,47.6809,15193.0
2018-04-30 11:00:00,60.82,60.99,60.8,60.96,11324.0,47.7045,47.8378,47.6888,47.8143,11324.0
2018-04-30 11:30:00,60.95,60.97,60.66,60.81,13925.0,47.8064,47.8221,47.579,47.6966,13925.0
2018-04-30 12:00:00,60.82,60.9,60.7,60.79,24130.0,47.7045,47.7672,47.6103,47.6809,24130.0
2018-04-30 12:30:00,60.78,60.8,60.62,60.62,38071.0,47.6731,47.6888,47.5476,47.5476,38071.0
2018-04-30 13:00:00,60.69,60.83,60.64,60.8,11857.0,47.6025,47.7123,47.5633,47.6888,11857.0
2018-04-30 13:30:00,60.83,60.99,60.76,60.87,13465.0,47.7123,47.8378,47.6574,47.7437,13465.0
2018-04-30 14:00:00,60.85,60.86,60.63,60.67,35945.0,47.728,47.7358,47.5554,47.5868,35945.0
2018-04-30 14:30:00,60.61,60.63,60.51,60.61,37646.0,47.5397,47.5554,47.4613,47.5397,37646.0
2018-04-30 15:00:00,60.6,60.63,60.34,60.4,45730.0,47.5319,47.5554,47.328,47.375,45730.0
2018-04-30 15:30:00,60.38,60.49,60.17,60.17,79759.0,47.3593,47.4456,47.1946,47.1946,79759.0
2018-05-01 09:30:00,60.0,60.31,59.01,59.24,46899.0,47.0613,47.3044,46.2848,46.4652,46899.0
2018-05-01 10:00:00,59.24,59.83,59.15,59.83,17838.0,46.4652,46.928,46.3946,46.928,17838.0
2018-05-01 10:30:00,59.85,60.01,59.76,59.78,10263.0,46.9436,47.0691,46.873,46.8887,10263.0
2018-05-01 11:00:00,59.8,60.05,59.8,59.83,7570.0,46.9044,47.1005,46.9044,46.928,7570.0
2018-05-01 11:30:00,59.86,60.04,59.63,59.69,13163.0,46.9515,47.0927,46.7711,46.8181,13163.0
2018-05-01 12:00:00,59.66,59.95,59.62,59.91,10217.0,46.7946,47.0221,46.7632,46.9907,10217.0
2018-05-01 12:30:00,59.92,60.08,59.89,60.05,4755.0,46.9985,47.124,46.975,47.1005,4755.0
2018-05-01 13:00:00,59.99,60.05,59.89,59.92,5800.0,47.0534,47.1005,46.975,46.9985,5800.0
2018-05-01 13:30:00,59.93,60.44,59.93,60.44,8998.0,47.0064,47.4064,47.0064,47.4064,8998.0
2018-05-01 14:00:00,60.4,60.7,60.37,60.62,11781.0,47.375,47.6103,47.3515,47.5476,11781.0
2018-05-01 14:30:00,60.58,60.79,60.46,60.65,12170.0,47.5162,47.6809,47.4221,47.5711,12170.0
2018-05-01 15:00:00,60.69,60.75,60.49,60.58,23753.0,47.6025,47.6496,47.4456,47.5162,23753.0
2018-05-01 15:30:00,60.59,60.78,60.49,60.65,64403.0,47.5241,47.6731,47.4456,47.5711,64403.0
2018-05-02 09:30:00,60.48,60.67,60.13,60.25,9810.0,47.4378,47.5868,47.1633,47.2574,9810.0
2018-05-02 10:00:00,60.19,60.4,60.13,60.13,16018.0,47.2103,47.375,47.1633,47.1633,16018.0
2018-05-02 10:30:00,60.12,60.7,60.12,60.62,32276.0,47.1554,47.6103,47.1554,47.5476,32276.0
2018-05-02 11:00:00,60.66,61.22,60.66,61.13,26810.0,47.579,48.0182,47.579,47.9476,26810.0
2018-05-02 11:30:00,61.1,61.39,60.95,61.38,23889.0,47.9241,48.1515,47.8064,48.1437,23889.0
2018-05-02 12:00:00,61.35,61.65,61.28,61.63,31075.0,48.1202,48.3555,48.0653,48.3398,31075.0
2018-05-02 12:30:00,61.6,61.63,61.31,61.38,23882.0,48.3163,48.3398,48.0888,48.1437,23882.0
2018-05-02 13:00:00,61.38,61.53,61.21,61.42,15678.0,48.1437,48.2614,48.0104,48.1751,15678.0
2018-05-02 13:30:00,61.4,61.61,61.35,61.55,15461.0,48.1594,48.3241,48.1202,48.277,15461.0
2018-05-02 14:00:00,61.56,61.62,61.13,61.2,49806.0,48.2849,48.3319,47.9476,48.0025,49806.0
2018-05-02 14:30:00,61.24,61.45,61.21,61.34,9754.0,48.0339,48.1986,48.0104,48.1123,9754.0
2018-05-02 15:00:00,61.28,61.34,60.87,61.04,30040.0,48.0653,48.1123,47.7437,47.877,30040.0
2018-05-02 15:30:00,61.02,61.15,60.82,60.84,96085.0,47.8613,47.9633,47.7045,47.7202,96085.0
2018-05-03 09:30:00,60.54,60.8,60.11,60.8,28155.0,47.4848,47.6888,47.1476,47.6888,28155.0
2018-05-03 10:00:00,60.83,60.83,60.19,60.25,68237.0,47.7123,47.7123,47.2103,47.2574,68237.0
2018-05-03 10:30:00,60.23,60.52,59.96,60.36,169426.0,47.2417,47.4692,47.0299,47.3437,169426.0
2018-05-03 11:00:00,60.36,60.93,60.29,60.65,104397.0,47.3437,47.7907,47.2888,47.5711,104397.0
2018-05-03 11:30:00,60.64,60.85,60.33,60.76,38395.0,47.5633,47.728,47.3201,47.6574,38395.0
2018-05-03 12:00:00,60.76,61.09,60.63,60.69,31272.0,47.6574,47.9162,47.5554,47.6025,31272.0
2018-05-03 12:30:00,60.59,61.13,60.59,61.05,26151.0,47.5241,47.9476,47.5241,47.8849,26151.0
2018-05-03 13:00:00,61.06,61.07,60.7,60.81,13523.0,47.8927,47.9006,47.6103,47.6966,13523.0
2018-05-03 13:30:00,60.85,61.17,60.83,60.97,21528.0,47.728,47.979,47.7123,47.8221,21528.0
2018-05-03 14:00:00,60.97,61.1,60.87,60.95,17177.0,47.8221,47.9241,47.7437,47.8064,17177.0
2018-05-03 14:30:00,60.95,61.18,60.74,60.79,35099.0,47.8064,47.9868,47.6417,47.6809,35099.0
2018-05-03 15:00:00,60.8,61.02,60.71,60.98,40741.0,47.6888,47.8613,47.6182,47.83,40741.0
2018-05-03 15:30:00,60.98,61.03,60.67,60.79,96712.0,47.83,47.8692,47.5868,47.6809,96712.0
2018-05-04 09:30:00,60.09,60.25,59.77,60.09,51307.0,47.3845,47.5106,47.1321,47.3845,51307.0
2018-05-04 10:00:00,60.09,60.64,60.0,60.64,38240.0,47.3845,47.8182,47.3135,47.8182,38240.0
2018-05-04 10:30:00,60.54,61.05,60.47,61.01,14256.0,47.7393,48.1415,47.6841,48.1099,14256.0
2018-05-04 11:00:00,61.03,61.28,60.94,61.18,20041.0,48.1257,48.3228,48.0547,48.244,20041.0
2018-05-04 11:30:00,61.17,61.34,61.0,61.12,32448.0,48.2361,48.3702,48.102,48.1967,32448.0
2018-05-04 12:00:00,61.15,61.51,61.15,61.4,27645.0,48.2203,48.5042,48.2203,48.4175,27645.0
2018-05-04 12:30:00,61.4,61.74,61.38,61.73,18155.0,48.4175,48.6856,48.4017,48.6777,18155.0
2018-05-04 13:00:00,61.74,61.93,61.65,61.73,17463.0,48.6856,48.8354,48.6146,48.6777,17463.0
2018-05-04 13:30:00,61.7,62.0,61.67,61.98,13014.0,48.654,48.8906,48.6304,48.8748,13014.0
2018-05-04 14:00:00,61.97,62.16,61.93,61.96,36670.0,48.8669,49.0168,48.8354,48.8591,36670.0
2018-05-04 14:30:00,61.99,62.03,61.79,61.79,49764.0,48.8827,48.9143,48.725,48.725,49764.0
2018-05-04 15:00:00,61.79,62.03,61.7,61.89,58778.0,48.725,48.9143,48.654,48.8039,58778.0
2018-05-04 15:30:00,61.86,61.86,61.4,61.59,93160.0,48.7802,48.7802,48.4175,48.5673,93160.0
2018-05-07 09:30:00,61.78,62.08,61.09,61.54,16065.0,48.7171,48.9537,48.173,48.5279,16065.0
2018-05-07 10:00:00,61.48,61.71,61.4,61.59,13131.0,48.4806,48.6619,48.4175,48.5673,13131.0
2018-05-07 10:30:00,61.63,61.95,61.45,61.95,11444.0,48.5988,48.8512,48.4569,48.8512,11444.0
2018-05-07 11:00:00,61.98,62.16,61.86,61.88,16216.0,48.8748,49.0168,48.7802,48.796,16216.0
2018-05-07 11:30:00,61.92,61.97,61.82,61.97,7360.0,48.8275,48.8669,48.7487,48.8669,7360.0
2018-05-07 12:00:00,61.93,62.21,61.93,62.1,20077.0,48.8354,49.0562,48.8354,48.9695,20077.0
2018-05-07 12:30:00,62.08,62.13,62.01,62.11,8060.0,48.9537,48.9931,48.8985,48.9773,8060.0
2018-05-07 13:00:00,62.04,62.25,61.9,62.18,7379.0,48.9221,49.0877,48.8117,49.0325,7379.0
2018-05-07 13:30:00,62.19,62.39,62.16,62.31,9640.0,49.0404,49.1981,49.0168,49.1351,9640.0
2018-05-07 14:00:00,62.36,62.61,62.31,62.57,20248.0,49.1745,49.3716,49.1351,49.3401,20248.0
2018-05-07 14:30:00,62.56,62.68,62.26,62.36,34781.0,49.3322,49.4268,49.0956,49.1745,34781.0
2018-05-07 15:00:00,62.35,62.59,62.22,62.3,31248.0,49.1666,49.3559,49.0641,49.1272,31248.0
2018-05-07 15:30:00,62.28,62.38,62.1,62.17,77802.0,49.1114,49.1903,48.9695,49.0247,77802.0
2018-05-08 09:30:00,62.16,62.71,62.16,62.71,15175.0,49.0168,49.4505,49.0168,49.4505,15175.0
2018-05-08 10:00:00,62.78,63.06,62.57,62.65,22975.0,49.5057,49.7265,49.3401,49.4032,22975.0
2018-05-08 10:30:00,62.73,63.07,62.54,62.9,8537.0,49.4663,49.7344,49.3164,49.6003,8537.0
2018-05-08 11:00:00,62.94,63.15,62.83,62.87,12621.0,49.6318,49.7974,49.5451,49.5766,12621.0
2018-05-08 11:30:00,62.92,62.92,62.7,62.74,9722.0,49.6161,49.6161,49.4426,49.4741,9722.0
2018-05-08 12:00:00,62.69,62.75,62.57,62.64,6482.0,49.4347,49.482,49.3401,49.3953,6482.0
2018-05-08 12:30:00,62.61,62.68,62.38,62.5,6550.0,49.3716,49.4268,49.1903,49.2849,6550.0
2018-05-08 13:00:00,62.46,62.68,62.46,62.53,5200.0,49.2533,49.4268,49.2533,49.3085,5200.0
2018-05-08 13:30:00,62.59,62.79,62.48,62.48,14516.0,49.3559,49.5136,49.2691,49.2691,14516.0
2018-05-08 14:00:00,62.59,62.66,62.21,62.51,21234.0,49.3559,49.4111,49.0562,49.2928,21234.0
2018-05-08 14:30:00,62.54,62.6,62.26,62.53,16669.0,49.3164,49.3637,49.0956,49.3085,16669.0
2018-05-08 15:00:00,62.54,62.76,62.43,62.64,12703.0,49.3164,49.4899,49.2297,49.3953,12703.0
2018-05-08 15:30:00,62.59,62.79,62.59,62.66,48441.0,49.3559,49.5136,49.3559,49.4111,48441.0
2018-05-09 09:30:00,63.17,63.22,62.69,62.86,19289.0,49.8132,49.8526,49.4347,49.5688,19289.0
2018-05-09 10:00:00,62.83,63.17,62.69,62.86,17714.0,49.5451,49.8132,49.4347,49.5688,17714.0
2018-05-09 10:30:00,62.9,63.02,62.57,62.63,11624.0,49.6003,49.6949,49.3401,49.3874,11624.0
2018-05-09 11:00:00,62.63,62.97,62.56,62.97,19425.0,49.3874,49.6555,49.3322,49.6555,19425.0
2018-05-09 11:30:00,62.97,63.08,62.87,62.97,6999.0,49.6555,49.7422,49.5766,49.6555,6999.0
2018-05-09 12:00:00,63.0,63.14,62.9,63.11,9125.0,49.6792,49.7896,49.6003,49.7659,9125.0
2018-05-09 12:30:00,63.1,63.27,63.02,63.14,10026.0,49.758,49.8921,49.6949,49.7896,10026.0
2018-05-09 13:00:00,63.12,63.52,63.12,63.52,16545.0,49.7738,50.0892,49.7738,50.0892,16545.0
2018-05-09 13:30:00,63.53,63.69,63.52,63.64,13322.0,50.0971,50.2233,50.0892,50.1838,13322.0
2018-05-09 14:00:00,63.68,63.75,63.55,63.59,12674.0,50.2154,50.2706,50.1129,50.1444,12674.0
2018-05-09 14:30:00,63.66,63.75,63.53,63.58,11004.0,50.1996,50.2706,50.0971,50.1365,11004.0
2018-05-09 15:00:00,63.55,63.57,63.43,63.5,23687.0,50.1129,50.1286,50.0182,50.0734,23687.0
2018-05-09 15:30:00,63.52,63.56,63.23,63.29,73294.0,50.0892,50.1208,49.8605,49.9078,73294.0
2018-05-10 09:30:00,63.3,63.7,62.39,62.9,11897.0,49.9157,50.2312,49.1981,49.6003,11897.0
2018-05-10 10:00:00,62.92,63.15,62.85,62.97,14329.0,49.6161,49.7974,49.5609,49.6555,14329.0
2018-05-10 10:30:00,62.94,63.11,62.87,63.04,16974.0,49.6318,49.7659,49.5766,49.7107,16974.0
2018-05-10 11:00:00,63.06,63.3,63.0,63.14,10631.0,49.7265,49.9157,49.6792,49.7896,10631.0
2018-05-10 11:30:00,63.19,63.43,63.15,63.43,5961.0,49.829,50.0182,49.7974,50.0182,5961.0
2018-05-10 12:00:00,63.51,63.59,63.42,63.51,14938.0,50.0813,50.1444,50.0104,50.0813,14938.0
2018-05-10 12:30:00,63.48,63.73,63.47,63.61,6185.0,50.0577,50.2548,50.0498,50.1602,6185.0
2018-05-10 13:00:00,63.6,63.69,63.46,63.46,3632.0,50.1523,50.2233,50.0419,50.0419,3632.0
2018-05-10 13:30:00,63.47,63.59,63.39,63.59,8631.0,50.0498,50.1444,49.9867,50.1444,8631.0
2018-05-10 14:00:00,63.61,63.85,63.5,63.83,20925.0,50.1602,50.3494,50.0734,50.3337,20925.0
2018-05-10 14:30:00,63.85,63.85,63.48,63.63,14102.0,50.3494,50.3494,50.0577,50.176,14102.0
2018-05-10 15:00:00,63.65,63.67,63.39,63.54,20509.0,50.1917,50.2075,49.9867,50.105,20509.0
2018-05-10 15:30:00,63.56,63.61,63.41,63.52,67401.0,50.1208,50.1602,50.0025,50.0892,67401.0
2018-05-11 09:30:00,63.6,63.95,63.58,63.73,11138.0,50.1523,50.4283,50.1365,50.2548,11138.0
2018-05-11 10:00:00,63.64,63.86,63.53,63.73,21276.0,50.1838,50.3573,50.0971,50.2548,21276.0
2018-05-11 10:30:00,63.72,64.08,63.69,64.04,42869.0,50.2469,50.5308,50.2233,50.4993,42869.0
2018-05-11 11:00:00,64.11,64.11,63.72,63.72,15455.0,50.5545,50.5545,50.2469,50.2469,15455.0
2018-05-11 11:30:00,63.72,63.79,63.5,63.58,9298.0,50.2469,50.3021,50.0734,50.1365,9298.0
2018-05-11 12:00:00,63.51,63.74,63.5,63.54,16043.0,50.0813,50.2627,50.0734,50.105,16043.0
2018-05-11 12:30:00,63.57,63.86,63.57,63.79,5895.0,50.1286,50.3573,50.1286,50.3021,5895.0
2018-05-11 13:00:00,63.81,63.95,63.81,63.88,6805.0,50.3179,50.4283,50.3179,50.3731,6805.0
2018-05-11 13:30:00,63.87,63.92,63.65,63.7,7876.0,50.3652,50.4046,50.1917,50.2312,7876.0
2018-05-11 14:00:00,63.7,63.74,63.61,63.71,18604.0,50.2312,50.2627,50.1602,50.239,18604.0
2018-05-11 14:30:00,63.68,63.68,63.58,63.68,7348.0,50.2154,50.2154,50.1365,50.2154,7348.0
2018-05-11 15:00:00,63.66,63.77,63.66,63.75,16096.0,50.1996,50.2864,50.1996,50.2706,16096.0
2018-05-11 15:30:00,63.74,63.8,63.69,63.74,45700.0,50.2627,50.31,50.2233,50.2627,45700.0
2018-05-14 09:30:00,63.96,64.0,63.58,63.92,6337.0,50.4362,50.4677,50.1365,50.4046,6337.0
2018-05-14 10:00:00,63.76,63.84,63.67,63.71,5952.0,50.2785,50.3416,50.2075,50.239,5952.0
2018-05-14 10:30:00,63.76,63.9,63.55,63.59,7244.0,50.2785,50.3889,50.1129,50.1444,7244.0
2018-05-14 11:00:00,63.58,63.75,63.52,63.65,6389.0,50.1365,50.2706,50.0892,50.1917,6389.0
2018-05-14 11:30:00,63.59,63.68,63.56,63.6,5748.0,50.1444,50.2154,50.1208,50.1523,5748.0
2018-05-14 12:00:00,63.6,63.78,63.6,63.68,35574.0,50.1523,50.2942,50.1523,50.2154,35574.0
2018-05-14 12:30:00,63.66,63.68,63.45,63.45,14546.0,50.1996,50.2154,50.034,50.034,14546.0
2018-05-14 13:00:00,63.49,63.64,63.45,63.64,10101.0,50.0656,50.1838,50.034,50.1838,10101.0
2018-05-14 13:30:00,63.59,63.72,63.51,63.66,15659.0,50.1444,50.2469,50.0813,50.1996,15659.0
2018-05-14 14:00:00,63.66,63.66,63.53,63.58,14523.0,50.1996,50.1996,50.0971,50.1365,14523.0
2018-05-14 14:30:00,63.59,63.7,63.55,63.68,54947.0,50.1444,50.2312,50.1129,50.2154,54947.0
2018-05-14 15:00:00,63.7,63.72,63.61,63.67,29051.0,50.2312,50.2469,50.1602,50.2075,29051.0
2018-05-14 15:30:00,63.69,63.7,63.47,63.56,71957.0,50.2233,50.2312,50.0498,50.1208,71957.0
2018-05-15 09:30:00,63.5,64.3,63.49,64.11,12509.0,50.0734,50.7043,50.0656,50.5545,12509.0
2018-05-15 10:00:00,64.07,64.12,63.83,63.86,7131.0,50.5229,50.5623,50.3337,50.3573,7131.0
2018-05-15 10:30:00,63.83,64.29,63.82,64.16,20754.0,50.3337,50.6964,50.3258,50.5939,20754.0
2018-05-15 11:00:00,64.22,64.33,64.18,64.23,35629.0,50.6412,50.7279,50.6097,50.6491,35629.0
2018-05-15 11:30:00,64.25,64.45,64.22,64.27,26865.0,50.6649,50.8226,50.6412,50.6806,26865.0
2018-05-15 12:00:00,64.22,64.29,64.05,64.07,8033.0,50.6412,50.6964,50.5071,50.5229,8033.0
2018-05-15 12:30:00,64.08,64.35,64.06,64.26,11696.0,50.5308,50.7437,50.515,50.6727,11696.0
2018-05-15 13:00:00,64.21,64.27,64.15,64.18,7775.0,50.6333,50.6806,50.586,50.6097,7775.0
2018-05-15 13:30:00,64.19,64.22,64.03,64.03,17690.0,50.6175,50.6412,50.4914,50.4914,17690.0
2018-05-15 14:00:00,64.02,64.28,64.02,64.13,15078.0,50.4835,50.6885,50.4835,50.5702,15078.0
2018-05-15 14:30:00,64.21,64.3,63.99,64.1,9706.0,50.6333,50.7043,50.4598,50.5466,9706.0
2018-05-15 15:00:00,64.12,64.13,63.82,63.91,14317.0,50.5623,50.5702,50.3258,50.3968,14317.0
2018-05-15 15:30:00,63.9,64.17,63.88,64.12,59134.0,50.3889,50.6018,50.3731,50.5623,59134.0
2018-05-16 09:30:00,63.97,64.37,63.84,63.91,19175.0,50.4441,50.7595,50.3416,50.3968,19175.0
2018-05-16 10:00:00,63.98,64.12,63.79,63.96,29235.0,50.4519,50.5623,50.3021,50.4362,29235.0
2018-05-16 10:30:00,63.96,64.09,63.94,63.99,29973.0,50.4362,50.5387,50.4204,50.4598,29973.0
2018-05-16 11:00:00,63.94,63.95,63.78,63.88,18902.0,50.4204,50.4283,50.2942,50.3731,18902.0
2018-05-16 11:30:00,63.91,64.36,63.91,64.36,19359.0,50.3968,50.7516,50.3968,50.7516,19359.0
2018-05-16 12:00:00,64.36,64.53,64.3,64.46,21451.0,50.7516,50.8857,50.7043,50.8305,21451.0
2018-05-16 12:30:00,64.51,64.64,64.5,64.5,10418.0,50.8699,50.9724,50.862,50.862,10418.0
2018-05-16 13:00:00,64.5,64.62,64.48,64.52,16769.0,50.862,50.9566,50.8462,50.8778,16769.0
2018-05-16 13:30:00,64.49,64.62,64.49,64.6,21151.0,50.8541,50.9566,50.8541,50.9409,21151.0
2018-05-16 14:00:00,64.6,64.65,64.54,64.58,16007.0,50.9409,50.9803,50.8935,50.9251,16007.0
2018-05-16 14:30:00,64.56,64.65,64.51,64.65,15519.0,50.9093,50.9803,50.8699,50.9803,15519.0
2018-05-16 15:00:00,64.6,64.64,64.38,64.49,46282.0,50.9409,50.9724,50.7674,50.8541,46282.0
2018-05-16 15:30:00,64.5,64.55,64.36,64.52,90887.0,50.862,50.9014,50.7516,50.8778,90887.0
2018-05-17 09:30:00,64.54,64.54,64.0,64.27,23761.0,50.8935,50.8935,50.4677,50.6806,23761.0
2018-05-17 10:00:00,64.29,64.61,64.29,64.43,45011.0,50.6964,50.9487,50.6964,50.8068,45011.0
2018-05-17 10:30:00,64.4,64.67,64.36,64.48,26805.0,50.7831,50.9961,50.7516,50.8462,26805.0
2018-05-17 11:00:00,64.46,64.72,64.43,64.72,48075.0,50.8305,51.0355,50.8068,51.0355,48075.0
2018-05-17 11:30:00,64.71,64.84,64.63,64.77,28128.0,51.0276,51.1301,50.9645,51.0749,28128.0
2018-05-17 12:00:00,64.73,64.95,64.7,64.91,12712.0,51.0434,51.2169,51.0197,51.1853,12712.0
2018-05-17 12:30:00,64.9,64.94,64.59,64.75,16464.0,51.1774,51.209,50.933,51.0591,16464.0
2018-05-17 13:00:00,64.77,64.83,64.72,64.75,21561.0,51.0749,51.1222,51.0355,51.0591,21561.0
2018-05-17 13:30:00,64.75,64.89,64.68,64.71,13062.0,51.0591,51.1695,51.0039,51.0276,13062.0
2018-05-17 14:00:00,64.75,64.97,64.68,64.91,13735.0,51.0591,51.2326,51.0039,51.1853,13735.0
2018-05-17 14:30:00,64.92,64.98,64.83,64.98,16713.0,51.1932,51.2405,51.1222,51.2405,16713.0
2018-05-17 15:00:00,64.96,65.02,64.88,64.95,27995.0,51.2247,51.272,51.1617,51.2169,27995.0
2018-05-17 15:30:00,64.94,64.95,64.78,64.9,57122.0,51.209,51.2169,51.0828,51.1774,57122.0
2018-05-18 09:30:00,64.79,64.98,64.49,64.51,14506.0,51.0907,51.2405,50.8541,50.8699,14506.0
2018-05-18 10:00:00,64.49,64.63,64.38,64.52,16618.0,50.8541,50.9645,50.7674,50.8778,16618.0
2018-05-18 10:30:00,64.5,64.99,64.4,64.92,14360.0,50.862,51.2484,50.7831,51.1932,14360.0
2018-05-18 11:00:00,64.92,65.05,64.8,64.84,18033.0,51.1932,51.2957,51.0986,51.1301,18033.0
2018-05-18 11:30:00,64.83,65.07,64.83,65.04,20154.0,51.1222,51.3115,51.1222,51.2878,20154.0
2018-05-18 12:00:00,65.04,65.05,64.91,64.92,12477.0,51.2878,51.2957,51.1853,51.1932,12477.0
2018-05-18 12:30:00,64.93,64.93,64.76,64.86,8714.0,51.2011,51.2011,51.067,51.1459,8714.0
2018-05-18 13:00:00,64.83,64.91,64.79,64.84,8313.0,51.1222,51.1853,51.0907,51.1301,8313.0
2018-05-18 13:30:00,64.82,64.83,64.73,64.73,8075.0,51.1143,51.1222,51.0434,51.0434,8075.0
2018-05-18 14:00:00,64.77,64.8,64.68,64.77,7686.0,51.0749,51.0986,51.0039,51.0749,7686.0
2018-05-18 14:30:00,64.78,64.82,64.75,64.76,4145.0,51.0828,51.1143,51.0591,51.067,4145.0
2018-05-18 15:00:00,64.8,64.8,64.68,64.68,9093.0,51.0986,51.0986,51.0039,51.0039,9093.0
2018-05-18 15:30:00,64.69,64.73,64.51,64.53,76619.0,51.0118,51.0434,50.8699,50.8857,76619.0
2018-05-21 09:30:00,64.72,65.31,64.72,65.23,10238.0,51.0355,51.5007,51.0355,51.4376,10238.0
2018-05-21 10:00:00,65.22,65.71,65.18,65.71,22752.0,51.4298,51.8162,51.3982,51.8162,22752.0
2018-05-21 10:30:00,65.71,65.88,65.47,65.56,11025.0,51.8162,51.9502,51.6269,51.6979,11025.0
2018-05-21 11:00:00,65.58,65.67,65.41,65.53,15668.0,51.7136,51.7846,51.5796,51.6742,15668.0
2018-05-21 11:30:00,65.53,65.73,65.45,65.7,10750.0,51.6742,51.8319,51.6111,51.8083,10750.0
2018-05-21 12:00:00,65.67,65.8,65.59,65.61,10443.0,51.7846,51.8871,51.7215,51.7373,10443.0
2018-05-21 12:30:00,65.63,65.66,65.43,65.43,6839.0,51.7531,51.7767,51.5954,51.5954,6839.0
2018-05-21 13:00:00,65.46,65.49,65.31,65.31,8316.0,51.619,51.6427,51.5007,51.5007,8316.0
2018-05-21 13:30:00,65.35,65.53,65.35,65.45,5741.0,51.5323,51.6742,51.5323,51.6111,5741.0
2018-05-21 14:00:00,65.48,65.6,65.45,65.6,6749.0,51.6348,51.7294,51.6111,51.7294,6749.0
2018-05-21 14:30:00,65.55,65.74,65.42,65.7,13207.0,51.69,51.8398,51.5875,51.8083,13207.0
2018-05-21 15:00:00,65.67,65.71,65.51,65.61,11717.0,51.7846,51.8162,51.6584,51.7373,11717.0
2018-05-21 15:30:00,65.55,65.61,65.45,65.6,39052.0,51.69,51.7373,51.6111,51.7294,39052.0
2018-05-22 09:30:00,65.66,66.11,65.64,66.04,6868.0,51.7767,52.1316,51.761,52.0764,6868.0
2018-05-22 10:00:00,66.05,66.21,65.74,65.81,13324.0,52.0843,52.2104,51.8398,51.895,13324.0
2018-05-22 10:30:00,65.8,66.12,65.8,66.05,15554.0,51.8871,52.1395,51.8871,52.0843,15554.0
2018-05-22 11:00:00,66.02,66.35,66.0,66.28,15540.0,52.0606,52.3208,52.0448,52.2656,15540.0
2018-05-22 11:30:00,66.28,66.47,66.28,66.38,14098.0,52.2656,52.4155,52.2656,52.3445,14098.0
2018-05-22 12:00:00,66.39,66.56,66.38,66.46,14651.0,52.3524,52.4864,52.3445,52.4076,14651.0
2018-05-22 12:30:00,66.45,66.57,66.41,66.52,12319.0,52.3997,52.4943,52.3681,52.4549,12319.0
2018-05-22 13:00:00,66.53,66.64,66.5,66.57,12411.0,52.4628,52.5495,52.4391,52.4943,12411.0
2018-05-22 13:30:00,66.54,66.58,66.28,66.29,13975.0,52.4707,52.5022,52.2656,52.2735,13975.0
2018-05-22 14:00:00,66.32,66.32,66.24,66.24,23511.0,52.2972,52.2972,52.2341,52.2341,23511.0
2018-05-22 14:30:00,66.24,66.29,65.94,65.94,14163.0,52.2341,52.2735,51.9975,51.9975,14163.0
2018-05-22 15:00:00,65.94,66.07,65.87,65.98,20793.0,51.9975,52.1,51.9423,52.0291,20793.0
2018-05-22 15:30:00,65.98,66.0,65.69,65.75,111880.0,52.0291,52.0448,51.8004,51.8477,111880.0
2018-05-23 09:30:00,65.56,65.81,65.14,65.2,15242.0,51.6979,51.895,51.3667,51.414,15242.0
2018-05-23 10:00:00,65.11,65.45,65.1,65.19,10683.0,51.343,51.6111,51.3351,51.4061,10683.0
2018-05-23 10:30:00,65.18,65.28,64.75,65.06,13805.0,51.3982,51.4771,51.0591,51.3036,13805.0
2018-05-23 11:00:00,65.01,65.06,64.79,64.99,16885.0,51.2642,51.3036,51.0907,51.2484,16885.0
2018-05-23 11:30:00,65.02,65.14,64.89,64.9,11623.0,51.272,51.3667,51.1695,51.1774,11623.0
2018-05-23 12:00:00,64.93,65.07,64.91,64.95,9921.0,51.2011,51.3115,51.1853,51.2169,9921.0
2018-05-23 12:30:00,64.98,65.05,64.9,64.98,8204.0,51.2405,51.2957,51.1774,51.2405,8204.0
2018-05-23 13:00:00,64.96,65.01,64.78,65.01,7554.0,51.2247,51.2642,51.0828,51.2642,7554.0
2018-05-23 13:30:00,64.95,65.13,64.95,65.06,15407.0,51.2169,51.3588,51.2169,51.3036,15407.0
2018-05-23 14:00:00,65.08,65.22,64.95,65.01,14315.0,51.3194,51.4298,51.2169,51.2642,14315.0
2018-05-23 14:30:00,64.98,65.19,64.81,65.12,12905.0,51.2405,51.4061,51.1065,51.3509,12905.0
2018-05-23 15:00:00,65.17,65.31,65.1,65.23,16340.0,51.3903,51.5007,51.3351,51.4376,16340.0
2018-05-23 15:30:00,65.24,65.37,65.15,65.35,44577.0,51.4455,51.548,51.3746,51.5323,44577.0
2018-05-24 09:30:00,65.03,65.03,64.53,64.57,15965.0,51.2799,51.2799,50.8857,50.9172,15965.0
2018-05-24 10:00:00,64.62,64.92,64.49,64.5,16089.0,50.9566,51.1932,50.8541,50.862,16089.0
2018-05-24 10:30:00,64.42,64.48,63.89,64.0,37772.0,50.7989,50.8462,50.381,50.4677,37772.0
2018-05-24 11:00:00,64.04,64.57,63.99,64.53,23423.0,50.4993,50.9172,50.4598,50.8857,23423.0
2018-05-24 11:30:00,64.58,64.84,64.56,64.83,14627.0,50.9251,51.1301,50.9093,51.1222,14627.0
2018-05-24 12:00:00,64.83,64.92,64.66,64.68,20370.0,51.1222,51.1932,50.9882,51.0039,20370.0
2018-05-24 12:30:00,64.7,64.7,64.5,64.57,13613.0,51.0197,51.0197,50.862,50.9172,13613.0
2018-05-24 13:00:00,64.6,64.79,64.54,64.63,40246.0,50.9409,51.0907,50.8935,50.9645,40246.0
2018-05-24 13:30:00,64.61,64.83,64.6,64.71,21328.0,50.9487,51.1222,50.9409,51.0276,21328.0
2018-05-24 14:00:00,64.67,64.9,64.64,64.87,10681.0,50.9961,51.1774,50.9724,51.1538,10681.0
2018-05-24 14:30:00,64.9,64.9,64.79,64.88,21173.0,51.1774,51.1774,51.0907,51.1617,21173.0
2018-05-24 15:00:00,64.88,64.96,64.77,64.87,38566.0,51.1617,51.2247,51.0749,51.1538,38566.0
2018-05-24 15:30:00,64.85,65.03,64.85,65.01,88232.0,51.138,51.2799,51.138,51.2642,88232.0
2018-05-25 09:30:00,64.64,64.92,64.03,64.86,72816.0,50.9724,51.1932,50.4914,51.1459,72816.0
2018-05-25 10:00:00,64.87,65.11,64.82,64.91,15802.0,51.1538,51.343,51.1143,51.1853,15802.0
2018-05-25 10:30:00,64.95,65.05,64.79,64.93,12404.0,51.2169,51.2957,51.0907,51.2011,12404.0
2018-05-25 11:00:00,65.05,65.14,64.95,64.98,10412.0,51.2957,51.3667,51.2169,51.2405,10412.0
2018-05-25 11:30:00,65.09,65.27,65.05,65.17,7374.0,51.3272,51.4692,51.2957,51.3903,7374.0
2018-05-25 12:00:00,65.18,65.2,65.02,65.04,7500.0,51.3982,51.414,51.272,51.2878,7500.0
2018-05-25 12:30:00,65.03,65.06,64.96,65.0,5157.0,51.2799,51.3036,51.2247,51.2563,5157.0
2018-05-25 13:00:00,65.0,65.0,64.77,64.79,4030.0,51.2563,51.2563,51.0749,51.0907,4030.0
2018-05-25 13:30:00,64.74,64.75,64.62,64.67,5200.0,51.0513,51.0591,50.9566,50.9961,5200.0
2018-05-25 14:00:00,64.72,64.8,64.66,64.8,7201.0,51.0355,51.0986,50.9882,51.0986,7201.0
2018-05-25 14:30:00,64.77,64.82,64.63,64.76,7050.0,51.0749,51.1143,50.9645,51.067,7050.0
2018-05-25 15:00:00,64.73,64.95,64.71,64.86,15823.0,51.0434,51.2169,51.0276,51.1459,15823.0
2018-05-25 15:30:00,64.84,64.96,64.74,64.93,53453.0,51.1301,51.2247,51.0513,51.2011,53453.0
2018-05-29 09:30:00,63.73,64.5,63.73,64.39,26706.0,50.2548,50.862,50.2548,50.7753,26706.0
2018-05-29 10:00:00,64.42,64.83,64.34,64.65,23222.0,50.7989,51.1222,50.7358,50.9803,23222.0
2018-05-29 10:30:00,64.59,64.59,64.12,64.21,25275.0,50.933,50.933,50.5623,50.6333,25275.0
2018-05-29 11:00:00,64.21,64.27,63.99,64.1,26940.0,50.6333,50.6806,50.4598,50.5466,26940.0
2018-05-29 11:30:00,64.05,64.08,63.25,63.25,33130.0,50.5071,50.5308,49.8763,49.8763,33130.0
2018-05-29 12:00:00,63.21,63.37,62.86,63.21,35564.0,49.8448,49.9709,49.5688,49.8448,35564.0
2018-05-29 12:30:00,63.24,63.8,63.22,63.49,23960.0,49.8684,50.31,49.8526,50.0656,23960.0
2018-05-29 13:00:00,63.48,63.53,63.37,63.48,20241.0,50.0577,50.0971,49.9709,50.0577,20241.0
2018-05-29 13:30:00,63.45,63.53,63.28,63.42,17920.0,50.034,50.0971,49.9,50.0104,17920.0
2018-05-29 14:00:00,63.4,63.45,63.19,63.34,18761.0,49.9946,50.034,49.829,49.9473,18761.0
2018-05-29 14:30:00,63.29,63.35,63.07,63.12,40181.0,49.9078,49.9552,49.7344,49.7738,40181.0
2018-05-29 15:00:00,63.12,63.29,63.05,63.16,32892.0,49.7738,49.9078,49.7186,49.8053,32892.0
2018-05-29 15:30:00,63.16,63.67,63.15,63.51,90189.0,49.8053,50.2075,49.7974,50.0813,90189.0
2018-05-30 09:30:00,64.27,64.54,64.03,64.16,27197.0,50.6806,50.8935,50.4914,50.5939,27197.0
2018-05-30 10:00:00,64.17,64.33,63.68,63.77,33361.0,50.6018,50.7279,50.2154,50.2864,33361.0
2018-05-30 10:30:00,63.78,63.88,63.63,63.75,70069.0,50.2942,50.3731,50.176,50.2706,70069.0
2018-05-30 11:00:00,63.74,63.85,63.41,63.75,49907.0,50.2627,50.3494,50.0025,50.2706,49907.0
2018-05-30 11:30:00,63.77,64.31,63.77,64.22,215240.0,50.2864,50.7122,50.2864,50.6412,215240.0
2018-05-30 12:00:00,64.23,64.47,64.09,64.41,42800.0,50.6491,50.8383,50.5387,50.791,42800.0
2018-05-30 12:30:00,64.44,64.64,64.27,64.58,38132.0,50.8147,50.9724,50.6806,50.9251,38132.0
2018-05-30 13:00:00,64.61,64.64,64.46,64.53,16084.0,50.9487,50.9724,50.8305,50.8857,16084.0
2018-05-30 13:30:00,64.54,64.66,64.52,64.58,19798.0,50.8935,50.9882,50.8778,50.9251,19798.0
2018-05-30 14:00:00,64.6,64.83,64.56,64.75,55985.0,50.9409,51.1222,50.9093,51.0591,55985.0
2018-05-30 14:30:00,64.72,64.86,64.72,64.76,28675.0,51.0355,51.1459,51.0355,51.067,28675.0
2018-05-30 15:00:00,64.78,64.9,64.48,64.51,61125.0,51.0828,51.1774,50.8462,50.8699,61125.0
2018-05-30 15:30:00,64.51,64.61,64.44,64.55,71383.0,50.8699,50.9487,50.8147,50.9014,71383.0
2018-05-31 09:30:00,64.63,64.85,64.09,64.16,20107.0,50.9645,51.138,50.5387,50.5939,20107.0
2018-05-31 10:00:00,64.13,64.37,64.06,64.22,14477.0,50.5702,50.7595,50.515,50.6412,14477.0
2018-05-31 10:30:00,64.21,64.49,64.16,64.47,15471.0,50.6333,50.8541,50.5939,50.8383,15471.0
2018-05-31 11:00:00,64.46,64.59,64.43,64.59,13394.0,50.8305,50.933,50.8068,50.933,13394.0
2018-05-31 11:30:00,64.63,64.79,64.47,64.59,12733.0,50.9645,51.0907,50.8383,50.933,12733.0
2018-05-31 12:00:00,64.59,64.59,64.18,64.22,12301.0,50.933,50.933,50.6097,50.6412,12301.0
2018-05-31 12:30:00,64.21,64.23,64.08,64.18,32536.0,50.6333,50.6491,50.5308,50.6097,32536.0
2018-05-31 13:00:00,64.22,64.4,64.18,64.24,124888.0,50.6412,50.7831,50.6097,50.657,124888.0
2018-05-31 13:30:00,64.24,64.33,63.96,64.0,8725.0,50.657,50.7279,50.4362,50.4677,8725.0
2018-05-31 14:00:00,64.0,64.28,63.9,64.19,8605.0,50.4677,50.6885,50.3889,50.6175,8605.0
2018-05-31 14:30:00,64.17,64.39,64.11,64.27,10924.0,50.6018,50.7753,50.5545,50.6806,10924.0
2018-05-31 15:00:00,64.28,64.52,64.28,64.41,16199.0,50.6885,50.8778,50.6885,50.791,16199.0
2018-05-31 15:30:00,64.39,64.39,64.04,64.11,79572.0,50.7753,50.7753,50.4993,50.5545,79572.0
2018-06-01 09:30:00,65.09,65.4,64.9,65.23,13156.0,51.3272,51.5717,51.1774,51.4376,13156.0
2018-06-01 10:00:00,65.18,65.3,64.94,65.06,11563.0,51.3982,51.4928,51.209,51.3036,11563.0
2018-06-01 10:30:00,65.05,65.2,64.99,65.04,9787.0,51.2957,51.414,51.2484,51.2878,9787.0
2018-06-01 11:00:00,65.06,65.1,64.84,65.0,8200.0,51.3036,51.3351,51.1301,51.2563,8200.0
2018-06-01 11:30:00,65.0,65.21,64.97,65.08,7616.0,51.2563,51.4219,51.2326,51.3194,7616.0
2018-06-01 12:00:00,65.04,65.21,65.0,65.05,6158.0,51.2878,51.4219,51.2563,51.2957,6158.0
2018-06-01 12:30:00,65.04,65.25,65.03,65.22,8802.0,51.2878,51.4534,51.2799,51.4298,8802.0
2018-06-01 13:00:00,65.26,65.33,65.08,65.28,10545.0,51.4613,51.5165,51.3194,51.4771,10545.0
2018-06-01 13:30:00,65.3,65.36,65.2,65.22,10262.0,51.4928,51.5402,51.414,51.4298,10262.0
2018-06-01 14:00:00,65.24,65.26,65.01,65.11,45122.0,51.4455,51.4613,51.2642,51.343,45122.0
2018-06-01 14:30:00,65.12,65.31,65.08,65.28,26213.0,51.3509,51.5007,51.3194,51.4771,26213.0
2018-06-01 15:00:00,65.26,65.28,65.04,65.07,26134.0,51.4613,51.4771,51.2878,51.3115,26134.0
2018-06-01 15:30:00,65.06,65.22,65.01,65.17,44895.0,51.3036,51.4298,51.2642,51.3903,44895.0
2018-06-04 09:30:00,65.21,65.64,65.15,65.28,15344.0,51.4219,51.761,51.3746,51.4771,15344.0
2018-06-04 10:00:00,65.22,65.29,64.94,65.0,21027.0,51.4298,51.485,51.209,51.2563,21027.0
2018-06-04 10:30:00,65.04,65.24,65.03,65.23,9946.0,51.2878,51.4455,51.2799,51.4376,9946.0
2018-06-04 11:00:00,65.25,65.39,65.12,65.39,15859.0,51.4534,51.5638,51.3509,51.5638,15859.0
2018-06-04 11:30:00,65.39,65.52,65.25,65.52,20203.0,51.5638,51.6663,51.4534,51.6663,20203.0
2018-06-04 12:00:00,65.46,65.59,65.33,65.43,13018.0,51.619,51.7215,51.5165,51.5954,13018.0
2018-06-04 12:30:00,65.43,65.51,65.38,65.5,8520.0,51.5954,51.6584,51.5559,51.6506,8520.0
2018-06-04 13:00:00,65.5,65.64,65.44,65.63,14396.0,51.6506,51.761,51.6032,51.7531,14396.0
2018-06-04 13:30:00,65.64,65.69,65.6,65.67,11666.0,51.761,51.8004,51.7294,51.7846,11666.0
2018-06-04 14:00:00,65.67,65.83,65.67,65.83,9565.0,51.7846,51.9108,51.7846,51.9108,9565.0
2018-06-04 14:30:00,65.8,65.92,65.76,65.92,18727.0,51.8871,51.9818,51.8556,51.9818,18727.0
2018-06-04 15:00:00,65.93,65.98,65.82,65.92,18017.0,51.9896,52.0291,51.9029,51.9818,18017.0
2018-06-04 15:30:00,65.92,65.93,65.74,65.89,70736.0,51.9818,51.9896,51.8398,51.9581,70736.0
2018-06-05 09:30:00,65.76,66.04,65.75,65.84,8012.0,51.8556,52.0764,51.8477,51.9187,8012.0
2018-06-05 10:00:00,65.92,66.22,65.83,65.9,14462.0,51.9818,52.2183,51.9108,51.966,14462.0
2018-06-05 10:30:00,65.95,65.95,65.56,65.62,6554.0,52.0054,52.0054,51.6979,51.7452,6554.0
2018-06-05 11:00:00,65.61,65.77,65.42,65.71,7871.0,51.7373,51.8635,51.5875,51.8162,7871.0
2018-06-05 11:30:00,65.69,65.73,65.51,65.53,7669.0,51.8004,51.8319,51.6584,51.6742,7669.0
2018-06-05 12:00:00,65.49,65.57,65.45,65.48,7293.0,51.6427,51.7058,51.6111,51.6348,7293.0
2018-06-05 12:30:00,65.47,65.69,65.44,65.64,5216.0,51.6269,51.8004,51.6032,51.761,5216.0
2018-06-05 13:00:00,65.63,65.78,65.63,65.69,12739.0,51.7531,51.8714,51.7531,51.8004,12739.0
2018-06-05 13:30:00,65.7,65.75,65.64,65.7,5905.0,51.8083,51.8477,51.761,51.8083,5905.0
2018-06-05 14:00:00,65.75,65.8,65.69,65.8,7292.0,51.8477,51.8871,51.8004,51.8871,7292.0
2018-06-05 14:30:00,65.79,66.04,65.77,65.98,10977.0,51.8792,52.0764,51.8635,52.0291,10977.0
2018-06-05 15:00:00,65.98,65.98,65.74,65.81,60939.0,52.0291,52.0291,51.8398,51.895,60939.0
2018-06-05 15:30:00,65.8,65.91,65.79,65.86,72004.0,51.8871,51.9739,51.8792,51.9344,72004.0
2018-06-06 09:30:00,66.21,66.51,66.09,66.35,12832.0,52.2104,52.447,52.1158,52.3208,12832.0
2018-06-06 10:00:00,66.31,66.45,66.16,66.45,12659.0,52.2893,52.3997,52.171,52.3997,12659.0
2018-06-06 10:30:00,66.4,66.47,66.27,66.39,16650.0,52.3603,52.4155,52.2577,52.3524,16650.0
2018-06-06 11:00:00,66.42,66.71,66.4,66.69,16425.0,52.376,52.6047,52.3603,52.5889,16425.0
2018-06-06 11:30:00,66.68,66.8,66.5,66.56,16278.0,52.5811,52.6757,52.4391,52.4864,16278.0
2018-06-06 12:00:00,66.62,66.84,66.59,66.79,8718.0,52.5337,52.7072,52.5101,52.6678,8718.0
2018-06-06 12:30:00,66.77,66.8,66.71,66.78,10806.0,52.652,52.6757,52.6047,52.6599,10806.0
2018-06-06 13:00:00,66.76,67.03,66.75,67.03,19341.0,52.6441,52.8571,52.6363,52.8571,19341.0
2018-06-06 13:30:00,67.02,67.17,66.98,67.11,22590.0,52.8492,52.9674,52.8176,52.9201,22590.0
2018-06-06 14:00:00,67.12,67.17,67.01,67.15,26840.0,52.928,52.9674,52.8413,52.9517,26840.0
2018-06-06 14:30:00,67.15,67.22,67.11,67.17,16969.0,52.9517,53.0069,52.9201,52.9674,16969.0
2018-06-06 15:00:00,67.21,67.29,67.19,67.28,42512.0,52.999,53.0621,52.9832,53.0542,42512.0
2018-06-06 15:30:00,67.28,67.29,67.2,67.29,83732.0,53.0542,53.0621,52.9911,53.0621,83732.0
2018-06-07 09:30:00,67.48,67.81,67.48,67.52,9989.0,53.2119,53.4721,53.2119,53.2434,9989.0
2018-06-07 10:00:00,67.51,67.55,67.32,67.48,12658.0,53.2356,53.2671,53.0857,53.2119,12658.0
2018-06-07 10:30:00,67.47,67.47,67.19,67.28,13319.0,53.204,53.204,52.9832,53.0542,13319.0
2018-06-07 11:00:00,67.25,67.35,67.04,67.17,8697.0,53.0305,53.1094,52.8649,52.9674,8697.0
2018-06-07 11:30:00,67.29,67.36,67.21,67.34,8485.0,53.0621,53.1173,52.999,53.1015,8485.0
2018-06-07 12:00:00,67.31,67.44,67.3,67.33,18161.0,53.0778,53.1804,53.07,53.0936,18161.0
2018-06-07 12:30:00,67.36,67.36,67.09,67.11,6974.0,53.1173,53.1173,52.9044,52.9201,6974.0
2018-06-07 13:00:00,67.12,67.18,67.04,67.05,9114.0,52.928,52.9753,52.8649,52.8728,9114.0
2018-06-07 13:30:00,67.08,67.08,66.74,66.91,8589.0,52.8965,52.8965,52.6284,52.7624,8589.0
2018-06-07 14:00:00,66.88,67.16,66.86,67.12,10150.0,52.7388,52.9596,52.723,52.928,10150.0
2018-06-07 14:30:00,67.14,67.31,67.07,67.2,7189.0,52.9438,53.0778,52.8886,52.9911,7189.0
2018-06-07 15:00:00,67.2,67.32,67.16,67.29,18587.0,52.9911,53.0857,52.9596,53.0621,18587.0
2018-06-07 15:30:00,67.27,67.39,67.09,67.16,45891.0,53.0463,53.1409,52.9044,52.9596,45891.0
2018-06-08 09:30:00,67.35,67.35,66.74,66.86,24292.0,53.1094,53.1094,52.6284,52.723,24292.0
2018-06-08 10:00:00,66.85,67.56,66.82,67.5,37210.0,52.7151,53.275,52.6915,53.2277,37210.0
2018-06-08 10:30:00,67.41,67.6,67.17,67.43,32952.0,53.1567,53.3065,52.9674,53.1725,32952.0
2018-06-08 11:00:00,67.42,67.47,67.12,67.14,21790.0,53.1646,53.204,52.928,52.9438,21790.0
2018-06-08 11:30:00,67.16,67.5,67.1,67.45,10828.0,52.9596,53.2277,52.9123,53.1882,10828.0
2018-06-08 12:00:00,67.46,67.66,67.46,67.63,19040.0,53.1961,53.3538,53.1961,53.3302,19040.0
2018-06-08 12:30:00,67.59,67.59,67.47,67.49,15697.0,53.2986,53.2986,53.204,53.2198,15697.0
2018-06-08 13:00:00,67.5,67.5,67.34,67.41,11590.0,53.2277,53.2277,53.1015,53.1567,11590.0
2018-06-08 13:30:00,67.49,67.61,67.38,67.38,10457.0,53.2198,53.3144,53.133,53.133,10457.0
2018-06-08 14:00:00,67.4,67.59,67.34,67.57,17899.0,53.1488,53.2986,53.1015,53.2829,17899.0
2018-06-08 14:30:00,67.58,67.76,67.57,67.7,17906.0,53.2908,53.4327,53.2829,53.3854,17906.0
2018-06-08 15:00:00,67.67,67.67,67.52,67.57,28678.0,53.3617,53.3617,53.2434,53.2829,28678.0
2018-06-08 15:30:00,67.53,67.75,67.52,67.69,99144.0,53.2513,53.4248,53.2434,53.3775,99144.0
2018-06-11 09:30:00,67.56,67.86,67.16,67.21,25825.0,53.275,53.5116,52.9596,52.999,25825.0
2018-06-11 10:00:00,67.2,67.45,67.17,67.2,25602.0,52.9911,53.1882,52.9674,52.9911,25602.0
2018-06-11 10:30:00,67.2,67.29,67.02,67.03,39756.0,52.9911,53.0621,52.8492,52.8571,39756.0
2018-06-11 11:00:00,67.03,67.07,66.76,66.76,28409.0,52.8571,52.8886,52.6441,52.6441,28409.0
2018-06-11 11:30:00,66.79,67.22,66.75,67.22,29240.0,52.6678,53.0069,52.6363,53.0069,29240.0
2018-06-11 12:00:00,67.22,67.22,66.99,67.07,15366.0,53.0069,53.0069,52.8255,52.8886,15366.0
2018-06-11 12:30:00,67.07,67.07,66.83,66.83,18735.0,52.8886,52.8886,52.6993,52.6993,18735.0
2018-06-11 13:00:00,66.81,66.81,66.45,66.45,19081.0,52.6836,52.6836,52.3997,52.3997,19081.0
2018-06-11 13:30:00,66.43,66.58,66.39,66.56,31442.0,52.3839,52.5022,52.3524,52.4864,31442.0
2018-06-11 14:00:00,66.54,66.54,66.32,66.37,14656.0,52.4707,52.4707,52.2972,52.3366,14656.0
2018-06-11 14:30:00,66.38,66.38,66.3,66.33,23120.0,52.3445,52.3445,52.2814,52.3051,23120.0
2018-06-11 15:00:00,66.34,66.72,66.34,66.66,28738.0,52.3129,52.6126,52.3129,52.5653,28738.0
2018-06-11 15:30:00,66.65,66.73,66.51,66.52,73671.0,52.5574,52.6205,52.447,52.4549,73671.0
2018-06-12 09:30:00,66.83,66.83,66.13,66.46,11313.0,52.6993,52.6993,52.1473,52.4076,11313.0
2018-06-12 10:00:00,66.45,66.66,66.16,66.22,13144.0,52.3997,52.5653,52.171,52.2183,13144.0
2018-06-12 10:30:00,66.23,66.68,66.17,66.6,35743.0,52.2262,52.5811,52.1789,52.518,35743.0
2018-06-12 11:00:00,66.61,66.8,66.61,66.76,16745.0,52.5259,52.6757,52.5259,52.6441,16745.0
2018-06-12 11:30:00,66.78,66.99,66.76,66.8,9756.0,52.6599,52.8255,52.6441,52.6757,9756.0
2018-06-12 12:00:00,66.85,66.9,66.58,66.59,14410.0,52.7151,52.7545,52.5022,52.5101,14410.0
2018-06-12 12:30:00,66.61,66.61,66.25,66.27,14799.0,52.5259,52.5259,52.242,52.2577,14799.0
2018-06-12 13:00:00,66.25,66.41,66.21,66.23,13985.0,52.242,52.3681,52.2104,52.2262,13985.0
2018-06-12 13:30:00,66.24,66.31,66.21,66.25,24900.0,52.2341,52.2893,52.2104,52.242,24900.0
2018-06-12 14:00:00,66.25,66.26,66.08,66.1,18563.0,52.242,52.2499,52.1079,52.1237,18563.0
2018-06-12 14:30:00,66.09,66.15,65.82,65.82,19892.0,52.1158,52.1631,51.9029,51.9029,19892.0
2018-06-12 15:00:00,65.86,66.17,65.83,66.17,18356.0,51.9344,52.1789,51.9108,52.1789,18356.0
2018-06-12 15:30:00,66.17,66.3,66.13,66.24,61035.0,52.1789,52.2814,52.1473,52.2341,61035.0
2018-06-13 09:30:00,66.32,66.47,65.54,65.8,11456.0,52.2972,52.4155,51.6821,51.8871,11456.0
2018-06-13 10:00:00,65.87,65.88,65.65,65.85,9835.0,51.9423,51.9502,51.7688,51.9266,9835.0
2018-06-13 10:30:00,65.88,65.93,65.62,65.65,7033.0,51.9502,51.9896,51.7452,51.7688,7033.0
2018-06-13 11:00:00,65.67,65.78,65.6,65.66,9112.0,51.7846,51.8714,51.7294,51.7767,9112.0
2018-06-13 11:30:00,65.65,65.97,65.62,65.89,11583.0,51.7688,52.0212,51.7452,51.9581,11583.0
2018-06-13 12:00:00,65.91,65.97,65.86,65.89,6033.0,51.9739,52.0212,51.9344,51.9581,6033.0
2018-06-13 12:30:00,65.85,65.85,65.73,65.74,4544.0,51.9266,51.9266,51.8319,51.8398,4544.0
2018-06-13 13:00:00,65.74,65.97,65.74,65.96,4958.0,51.8398,52.0212,51.8398,52.0133,4958.0
2018-06-13 13:30:00,65.92,65.93,65.73,65.83,5439.0,51.9818,51.9896,51.8319,51.9108,5439.0
2018-06-13 14:00:00,65.8,66.61,65.79,66.41,18330.0,51.8871,52.5259,51.8792,52.3681,18330.0
2018-06-13 14:30:00,66.41,66.97,66.4,66.51,21628.0,52.3681,52.8097,52.3603,52.447,21628.0
2018-06-13 15:00:00,66.5,66.58,66.13,66.13,21032.0,52.4391,52.5022,52.1473,52.1473,21032.0
2018-06-13 15:30:00,66.12,66.18,65.94,65.95,71332.0,52.1395,52.1868,51.9975,52.0054,71332.0
2018-06-14 09:30:00,66.12,66.12,65.28,65.81,32186.0,52.1395,52.1395,51.4771,51.895,32186.0
2018-06-14 10:00:00,65.76,66.16,65.76,65.94,13914.0,51.8556,52.171,51.8556,51.9975,13914.0
2018-06-14 10:30:00,65.95,65.98,65.49,65.49,7600.0,52.0054,52.0291,51.6427,51.6427,7600.0
2018-06-14 11:00:00,65.49,65.66,65.4,65.58,13239.0,51.6427,51.7767,51.5717,51.7136,13239.0
2018-06-14 11:30:00,65.62,66.0,65.49,66.0,10552.0,51.7452,52.0448,51.6427,52.0448,10552.0
2018-06-14 12:00:00,65.98,66.05,65.81,65.81,9043.0,52.0291,52.0843,51.895,51.895,9043.0
2018-06-14 12:30:00,65.84,65.92,65.63,65.64,7698.0,51.9187,51.9818,51.7531,51.761,7698.0
2018-06-14 13:00:00,65.64,65.91,65.61,65.91,13000.0,51.761,51.9739,51.7373,51.9739,13000.0
2018-06-14 13:30:00,65.88,66.0,65.85,65.93,8733.0,51.9502,52.0448,51.9266,51.9896,8733.0
2018-06-14 14:00:00,65.88,66.13,65.8,66.1,9651.0,51.9502,52.1473,51.8871,52.1237,9651.0
2018-06-14 14:30:00,66.07,66.25,66.02,66.13,13751.0,52.1,52.242,52.0606,52.1473,13751.0
2018-06-14 15:00:00,66.14,66.29,66.08,66.12,34731.0,52.1552,52.2735,52.1079,52.1395,34731.0
2018-06-14 15:30:00,66.12,66.2,66.02,66.03,68960.0,52.1395,52.2025,52.0606,52.0685,68960.0
2018-06-15 09:30:00,65.7,65.95,65.37,65.54,166918.0,51.8083,52.0054,51.548,51.6821,166918.0
2018-06-15 10:00:00,65.59,65.69,65.43,65.43,19311.0,51.7215,51.8004,51.5954,51.5954,19311.0
2018-06-15 10:30:00,65.43,66.09,65.27,66.08,20037.0,51.5954,52.1158,51.4692,52.1079,20037.0
2018-06-15 11:00:00,66.08,66.35,65.98,66.09,16255.0,52.1079,52.3208,52.0291,52.1158,16255.0
2018-06-15 11:30:00,65.97,66.1,65.91,66.1,8287.0,52.0212,52.1237,51.9739,52.1237,8287.0
2018-06-15 12:00:00,66.14,66.17,65.97,66.06,8577.0,52.1552,52.1789,52.0212,52.0922,8577.0
2018-06-15 12:30:00,66.09,66.17,65.98,66.16,4435.0,52.1158,52.1789,52.0291,52.171,4435.0
2018-06-15 13:00:00,66.2,66.55,66.2,66.43,7988.0,52.2025,52.4785,52.2025,52.3839,7988.0
2018-06-15 13:30:00,66.41,66.45,66.26,66.33,16680.0,52.3681,52.3997,52.2499,52.3051,16680.0
2018-06-15 14:00:00,66.31,66.52,66.21,66.47,23595.0,52.2893,52.4549,52.2104,52.4155,23595.0
2018-06-15 14:30:00,66.55,66.58,66.31,66.32,8518.0,52.4785,52.5022,52.2893,52.2972,8518.0
2018-06-15 15:00:00,66.31,66.31,66.05,66.23,21956.0,52.2893,52.2893,52.0843,52.2262,21956.0
2018-06-15 15:30:00,66.22,66.36,66.03,66.23,179177.0,52.2183,52.3287,52.0685,52.2262,179177.0
2018-06-18 09:30:00,65.86,65.92,65.37,65.84,42861.0,51.9344,51.9818,51.548,51.9187,42861.0
2018-06-18 10:00:00,65.8,66.22,65.7,66.22,30730.0,51.8871,52.2183,51.8083,52.2183,30730.0
2018-06-18 10:30:00,66.28,66.65,66.1,66.2,15869.0,52.2656,52.5574,52.1237,52.2025,15869.0
2018-06-18 11:00:00,66.2,66.25,65.96,65.96,6585.0,52.2025,52.242,52.0133,52.0133,6585.0
2018-06-18 11:30:00,65.97,65.99,65.81,65.83,11997.0,52.0212,52.037,51.895,51.9108,11997.0
2018-06-18 12:00:00,65.82,65.94,65.75,65.81,18943.0,51.9029,51.9975,51.8477,51.895,18943.0
2018-06-18 12:30:00,65.82,65.87,65.7,65.86,23052.0,51.9029,51.9423,51.8083,51.9344,23052.0
2018-06-18 13:00:00,65.85,65.99,65.79,65.92,11265.0,51.9266,52.037,51.8792,51.9818,11265.0
2018-06-18 13:30:00,65.93,66.06,65.85,65.85,14990.0,51.9896,52.0922,51.9266,51.9266,14990.0
2018-06-18 14:00:00,65.86,66.38,65.86,66.28,17409.0,51.9344,52.3445,51.9344,52.2656,17409.0
2018-06-18 14:30:00,66.32,66.42,66.11,66.13,11550.0,52.2972,52.376,52.1316,52.1473,11550.0
2018-06-18 15:00:00,66.12,66.31,66.11,66.29,11019.0,52.1395,52.2893,52.1316,52.2735,11019.0
2018-06-18 15:30:00,66.3,66.39,66.26,66.32,40453.0,52.2814,52.3524,52.2499,52.2972,40453.0
2018-06-19 09:30:00,65.65,66.35,65.65,66.07,36878.0,51.7688,52.3208,51.7688,52.1,36878.0
2018-06-19 10:00:00,66.08,66.08,65.83,66.0,29686.0,52.1079,52.1079,51.9108,52.0448,29686.0
2018-06-19 10:30:00,65.96,66.17,65.65,66.09,35934.0,52.0133,52.1789,51.7688,52.1158,35934.0
2018-06-19 11:00:00,66.04,66.28,66.04,66.24,19476.0,52.0764,52.2656,52.0764,52.2341,19476.0
2018-06-19 11:30:00,66.23,66.58,66.22,66.45,27864.0,52.2262,52.5022,52.2183,52.3997,27864.0
2018-06-19 12:00:00,66.48,66.59,66.33,66.47,89729.0,52.4233,52.5101,52.3051,52.4155,89729.0
2018-06-19 12:30:00,66.48,66.52,66.33,66.51,34758.0,52.4233,52.4549,52.3051,52.447,34758.0
2018-06-19 13:00:00,66.5,66.81,66.41,66.62,43560.0,52.4391,52.6836,52.3681,52.5337,43560.0
2018-06-19 13:30:00,66.57,66.76,66.57,66.62,20248.0,52.4943,52.6441,52.4943,52.5337,20248.0
2018-06-19 14:00:00,66.63,66.77,66.62,66.66,25230.0,52.5416,52.652,52.5337,52.5653,25230.0
2018-06-19 14:30:00,66.67,66.93,66.59,66.89,21323.0,52.5732,52.7782,52.5101,52.7467,21323.0
2018-06-19 15:00:00,66.86,66.93,66.76,66.76,24804.0,52.723,52.7782,52.6441,52.6441,24804.0
2018-06-19 15:30:00,66.77,66.93,66.72,66.88,80753.0,52.652,52.7782,52.6126,52.7388,80753.0
2018-06-20 09:30:00,67.31,67.31,66.93,67.15,22825.0,53.0778,53.0778,52.7782,52.9517,22825.0
2018-06-20 10:00:00,67.07,67.07,66.83,66.92,17954.0,52.8886,52.8886,52.6993,52.7703,17954.0
2018-06-20 10:30:00,66.95,67.22,66.85,67.13,12615.0,52.794,53.0069,52.7151,52.9359,12615.0
2018-06-20 11:00:00,67.09,67.17,66.98,67.11,17968.0,52.9044,52.9674,52.8176,52.9201,17968.0
2018-06-20 11:30:00,67.12,67.12,66.91,66.96,14583.0,52.928,52.928,52.7624,52.8019,14583.0
2018-06-20 12:00:00,66.96,67.01,66.84,66.93,10899.0,52.8019,52.8413,52.7072,52.7782,10899.0
2018-06-20 12:30:00,66.95,67.09,66.95,67.04,15684.0,52.794,52.9044,52.794,52.8649,15684.0
2018-06-20 13:00:00,67.06,67.07,66.88,66.96,15909.0,52.8807,52.8886,52.7388,52.8019,15909.0
2018-06-20 13:30:00,66.99,67.26,66.99,67.22,19504.0,52.8255,53.0384,52.8255,53.0069,19504.0
2018-06-20 14:00:00,67.17,67.28,67.11,67.23,36298.0,52.9674,53.0542,52.9201,53.0148,36298.0
2018-06-20 14:30:00,67.25,67.4,67.16,67.35,21046.0,53.0305,53.1488,52.9596,53.1094,21046.0
2018-06-20 15:00:00,67.33,67.42,67.28,67.37,17638.0,53.0936,53.1646,53.0542,53.1252,17638.0
2018-06-20 15:30:00,67.39,67.4,67.12,67.14,56296.0,53.1409,53.1488,52.928,52.9438,56296.0
2018-06-21 09:30:00,66.97,67.24,66.72,66.75,7275.0,52.8097,53.0226,52.6126,52.6363,7275.0
2018-06-21 10:00:00,66.79,66.79,66.33,66.33,26498.0,52.6678,52.6678,52.3051,52.3051,26498.0
2018-06-21 10:30:00,66.49,66.62,66.41,66.56,10353.0,52.4312,52.5337,52.3681,52.4864,10353.0
2018-06-21 11:00:00,66.52,66.83,66.49,66.83,8282.0,52.4549,52.6993,52.4312,52.6993,8282.0
2018-06-21 11:30:00,66.83,67.07,66.8,66.99,24567.0,52.6993,52.8886,52.6757,52.8255,24567.0
2018-06-21 12:00:00,66.95,67.08,66.81,67.05,15341.0,52.794,52.8965,52.6836,52.8728,15341.0
2018-06-21 12:30:00,67.07,67.18,67.05,67.1,10184.0,52.8886,52.9753,52.8728,52.9123,10184.0
2018-06-21 13:00:00,67.1,67.15,66.95,67.11,24791.0,52.9123,52.9517,52.794,52.9201,24791.0
2018-06-21 13:30:00,67.09,67.25,66.99,67.22,5790.0,52.9044,53.0305,52.8255,53.0069,5790.0
2018-06-21 14:00:00,67.21,67.34,67.08,67.26,20079.0,52.999,53.1015,52.8965,53.0384,20079.0
2018-06-21 14:30:00,67.25,67.25,66.99,67.12,10630.0,53.0305,53.0305,52.8255,52.928,10630.0
2018-06-21 15:00:00,67.08,67.16,66.85,66.93,18266.0,52.8965,52.9596,52.7151,52.7782,18266.0
2018-06-21 15:30:00,66.92,67.0,66.69,66.98,46700.0,52.7703,52.8334,52.5889,52.8176,46700.0
2018-06-22 09:30:00,67.81,67.81,67.1,67.46,19005.0,53.4721,53.4721,52.9123,53.1961,19005.0
2018-06-22 10:00:00,67.5,67.69,67.4,67.44,10236.0,53.2277,53.3775,53.1488,53.1804,10236.0
2018-06-22 10:30:00,67.51,67.63,67.34,67.62,52816.0,53.2356,53.3302,53.1015,53.3223,52816.0
2018-06-22 11:00:00,67.62,67.69,67.3,67.4,14303.0,53.3223,53.3775,53.07,53.1488,14303.0
2018-06-22 11:30:00,67.5,67.52,67.28,67.28,9300.0,53.2277,53.2434,53.0542,53.0542,9300.0
2018-06-22 12:00:00,67.26,67.31,66.99,67.01,17598.0,53.0384,53.0778,52.8255,52.8413,17598.0
2018-06-22 12:30:00,66.99,67.07,66.73,66.73,9470.0,52.8255,52.8886,52.6205,52.6205,9470.0
2018-06-22 13:00:00,66.78,66.88,66.66,66.78,6556.0,52.6599,52.7388,52.5653,52.6599,6556.0
2018-06-22 13:30:00,66.8,66.97,66.72,66.9,15551.0,52.6757,52.8097,52.6126,52.7545,15551.0
2018-06-22 14:00:00,66.88,66.88,66.43,66.43,13618.0,52.7388,52.7388,52.3839,52.3839,13618.0
2018-06-22 14:30:00,66.41,66.67,66.4,66.57,10860.0,52.3681,52.5732,52.3603,52.4943,10860.0
2018-06-22 15:00:00,66.56,66.59,66.43,66.49,10178.0,52.4864,52.5101,52.3839,52.4312,10178.0
2018-06-22 15:30:00,66.46,66.49,66.16,66.19,118437.0,52.4076,52.4312,52.171,52.1947,118437.0
2018-06-25 09:30:00,66.01,66.05,65.2,65.2,79709.0,52.0527,52.0843,51.414,51.414,79709.0
2018-06-25 10:00:00,65.03,65.4,65.0,65.31,39715.0,51.2799,51.5717,51.2563,51.5007,39715.0
2018-06-25 10:30:00,65.47,65.47,65.03,65.08,28642.0,51.6269,51.6269,51.2799,51.3194,28642.0
2018-06-25 11:00:00,65.09,65.19,64.93,64.97,28420.0,51.3272,51.4061,51.2011,51.2326,28420.0
2018-06-25 11:30:00,64.9,65.08,64.69,64.96,22247.0,51.1774,51.3194,51.0118,51.2247,22247.0
2018-06-25 12:00:00,64.93,65.1,64.78,65.04,10077.0,51.2011,51.3351,51.0828,51.2878,10077.0
2018-06-25 12:30:00,65.04,65.3,65.0,65.27,60378.0,51.2878,51.4928,51.2563,51.4692,60378.0
2018-06-25 13:00:00,65.26,65.28,65.14,65.25,30174.0,51.4613,51.4771,51.3667,51.4534,30174.0
2018-06-25 13:30:00,65.23,65.63,65.23,65.43,55390.0,51.4376,51.7531,51.4376,51.5954,55390.0
2018-06-25 14:00:00,65.38,65.44,65.15,65.2,14918.0,51.5559,51.6032,51.3746,51.414,14918.0
2018-06-25 14:30:00,65.18,65.18,64.79,64.94,23301.0,51.3982,51.3982,51.0907,51.209,23301.0
2018-06-25 15:00:00,64.92,65.08,64.85,64.97,35506.0,51.1932,51.3194,51.138,51.2326,35506.0
2018-06-25 15:30:00,64.98,65.49,64.95,65.34,78584.0,51.2405,51.6427,51.2169,51.5244,78584.0
2018-06-26 09:30:00,65.65,65.65,64.94,64.97,16153.0,51.7688,51.7688,51.209,51.2326,16153.0
2018-06-26 10:00:00,65.05,65.32,64.86,65.19,18563.0,51.2957,51.5086,51.1459,51.4061,18563.0
2018-06-26 10:30:00,65.15,65.25,64.95,65.24,14660.0,51.3746,51.4534,51.2169,51.4455,14660.0
2018-06-26 11:00:00,65.18,65.37,65.14,65.18,12772.0,51.3982,51.548,51.3667,51.3982,12772.0
2018-06-26 11:30:00,65.17,65.27,65.05,65.16,7600.0,51.3903,51.4692,51.2957,51.3824,7600.0
2018-06-26 12:00:00,65.14,65.35,65.14,65.24,12543.0,51.3667,51.5323,51.3667,51.4455,12543.0
2018-06-26 12:30:00,65.26,65.33,65.22,65.3,18760.0,51.4613,51.5165,51.4298,51.4928,18760.0
2018-06-26 13:00:00,65.28,65.35,65.22,65.22,12814.0,51.4771,51.5323,51.4298,51.4298,12814.0
2018-06-26 13:30:00,65.25,65.3,65.14,65.26,23477.0,51.4534,51.4928,51.3667,51.4613,23477.0
2018-06-26 14:00:00,65.24,65.36,65.2,65.3,23158.0,51.4455,51.5402,51.414,51.4928,23158.0
2018-06-26 14:30:00,65.32,65.36,65.22,65.23,20349.0,51.5086,51.5402,51.4298,51.4376,20349.0
2018-06-26 15:00:00,65.24,65.29,65.16,65.18,19114.0,51.4455,51.485,51.3824,51.3982,19114.0
2018-06-26 15:30:00,65.17,65.32,65.04,65.11,68341.0,51.3903,51.5086,51.2878,51.343,68341.0
2018-06-27 09:30:00,64.94,65.31,64.49,64.84,13806.0,51.209,51.5007,50.8541,51.1301,13806.0
2018-06-27 10:00:00,64.77,65.28,64.74,65.02,9428.0,51.0749,51.4771,51.0513,51.272,9428.0
2018-06-27 10:30:00,64.99,65.13,64.94,64.97,12202.0,51.2484,51.3588,51.209,51.2326,12202.0
2018-06-27 11:00:00,64.95,64.96,64.39,64.5,24914.0,51.2169,51.2247,50.7753,50.862,24914.0
2018-06-27 11:30:00,64.48,64.58,64.41,64.54,45101.0,50.8462,50.9251,50.791,50.8935,45101.0
2018-06-27 12:00:00,64.53,64.6,64.34,64.34,13236.0,50.8857,50.9409,50.7358,50.7358,13236.0
2018-06-27 12:30:00,64.34,64.38,64.22,64.25,21908.0,50.7358,50.7674,50.6412,50.6649,21908.0
2018-06-27 13:00:00,64.27,64.32,63.89,64.08,20107.0,50.6806,50.7201,50.381,50.5308,20107.0
2018-06-27 13:30:00,64.01,64.12,63.91,64.12,9830.0,50.4756,50.5623,50.3968,50.5623,9830.0
2018-06-27 14:00:00,64.08,64.13,63.93,63.95,9806.0,50.5308,50.5702,50.4125,50.4283,9806.0
2018-06-27 14:30:00,63.92,64.07,63.81,63.81,10486.0,50.4046,50.5229,50.3179,50.3179,10486.0
2018-06-27 15:00:00,63.81,64.12,63.66,64.09,19269.0,50.3179,50.5623,50.1996,50.5387,19269.0
2018-06-27 15:30:00,64.12,64.15,63.75,63.76,56519.0,50.5623,50.586,50.2706,50.2785,56519.0
2018-06-28 09:30:00,63.78,64.43,63.78,64.0,18670.0,50.2942,50.8068,50.2942,50.4677,18670.0
2018-06-28 10:00:00,63.96,64.01,63.64,63.82,22514.0,50.4362,50.4756,50.1838,50.3258,22514.0
2018-06-28 10:30:00,63.78,64.02,63.53,64.01,16714.0,50.2942,50.4835,50.0971,50.4756,16714.0
2018-06-28 11:00:00,64.03,64.1,63.88,64.06,11269.0,50.4914,50.5466,50.3731,50.515,11269.0
2018-06-28 11:30:00,64.06,64.18,63.57,63.73,15300.0,50.515,50.6097,50.1286,50.2548,15300.0
2018-06-28 12:00:00,63.72,63.8,63.5,63.61,11600.0,50.2469,50.31,50.0734,50.1602,11600.0
2018-06-28 12:30:00,63.61,63.74,63.52,63.74,10100.0,50.1602,50.2627,50.0892,50.2627,10100.0
2018-06-28 13:00:00,63.76,63.77,63.61,63.65,9222.0,50.2785,50.2864,50.1602,50.1917,9222.0
2018-06-28 13:30:00,63.66,63.89,63.63,63.88,10795.0,50.1996,50.381,50.176,50.3731,10795.0
2018-06-28 14:00:00,63.88,64.09,63.88,64.04,21411.0,50.3731,50.5387,50.3731,50.4993,21411.0
2018-06-28 14:30:00,64.06,64.1,63.9,64.03,28735.0,50.515,50.5466,50.3889,50.4914,28735.0
2018-06-28 15:00:00,64.05,64.28,64.02,64.09,17036.0,50.5071,50.6885,50.4835,50.5387,17036.0
2018-06-28 15:30:00,64.08,64.12,64.02,64.05,64094.0,50.5308,50.5623,50.4835,50.5071,64094.0
2018-06-29 09:30:00,64.81,65.08,64.32,64.66,18014.0,51.1065,51.3194,50.7201,50.9882,18014.0
2018-06-29 10:00:00,64.61,64.76,64.52,64.71,14086.0,50.9487,51.067,50.8778,51.0276,14086.0
2018-06-29 10:30:00,64.68,65.11,64.68,65.02,27090.0,51.0039,51.343,51.0039,51.272,27090.0
2018-06-29 11:00:00,65.04,65.31,65.04,65.28,26389.0,51.2878,51.5007,51.2878,51.4771,26389.0
2018-06-29 11:30:00,65.28,65.28,64.93,64.93,43921.0,51.4771,51.4771,51.2011,51.2011,43921.0
2018-06-29 12:00:00,64.95,65.02,64.89,64.9,51131.0,51.2169,51.272,51.1695,51.1774,51131.0
2018-06-29 12:30:00,64.91,64.97,64.7,64.7,25999.0,51.1853,51.2326,51.0197,51.0197,25999.0
2018-06-29 13:00:00,64.72,64.9,64.7,64.84,11002.0,51.0355,51.1774,51.0197,51.1301,11002.0
2018-06-29 13:30:00,64.83,64.84,64.61,64.63,55429.0,51.1222,51.1301,50.9487,50.9645,55429.0
2018-06-29 14:00:00,64.61,64.63,64.44,64.45,22461.0,50.9487,50.9645,50.8147,50.8226,22461.0
2018-06-29 14:30:00,64.44,64.45,64.19,64.29,20101.0,50.8147,50.8226,50.6175,50.6964,20101.0
2018-06-29 15:00:00,64.3,64.48,64.0,64.01,28413.0,50.7043,50.8462,50.4677,50.4756,28413.0
2018-06-29 15:30:00,64.0,64.09,63.66,63.68,95543.0,50.4677,50.5387,50.1996,50.2154,95543.0
2018-07-02 09:30:00,63.38,64.03,63.37,63.64,36565.0,49.9788,50.4914,49.9709,50.1838,36565.0
2018-07-02 10:00:00,63.69,63.89,63.53,63.72,22337.0,50.2233,50.381,50.0971,50.2469,22337.0
2018-07-02 10:30:00,63.75,64.2,63.74,64.07,12505.0,50.2706,50.6254,50.2627,50.5229,12505.0
2018-07-02 11:00:00,64.14,64.15,63.77,63.92,11361.0,50.5781,50.586,50.2864,50.4046,11361.0
2018-07-02 11:30:00,63.87,63.91,63.71,63.9,14223.0,50.3652,50.3968,50.239,50.3889,14223.0
2018-07-02 12:00:00,63.88,63.99,63.8,63.95,10045.0,50.3731,50.4598,50.31,50.4283,10045.0
2018-07-02 12:30:00,63.94,64.36,63.94,64.28,12157.0,50.4204,50.7516,50.4204,50.6885,12157.0
2018-07-02 13:00:00,64.28,64.51,64.28,64.36,16513.0,50.6885,50.8699,50.6885,50.7516,16513.0
2018-07-02 13:30:00,64.32,64.61,64.31,64.33,16332.0,50.7201,50.9487,50.7122,50.7279,16332.0
2018-07-02 14:00:00,64.33,64.38,64.17,64.2,52260.0,50.7279,50.7674,50.6018,50.6254,52260.0
2018-07-02 14:30:00,64.25,64.32,64.11,64.25,16893.0,50.6649,50.7201,50.5545,50.6649,16893.0
2018-07-02 15:00:00,64.23,64.46,64.22,64.45,28737.0,50.6491,50.8305,50.6412,50.8226,28737.0
2018-07-02 15:30:00,64.46,64.48,64.28,64.44,70093.0,50.8305,50.8462,50.6885,50.8147,70093.0
2018-07-03 09:30:00,64.5,64.78,64.09,64.16,10859.0,50.862,51.0828,50.5387,50.5939,10859.0
2018-07-03 10:00:00,64.36,64.58,64.26,64.52,7615.0,50.7516,50.9251,50.6727,50.8778,7615.0
2018-07-03 10:30:00,64.51,64.68,64.38,64.52,10734.0,50.8699,51.0039,50.7674,50.8778,10734.0
2018-07-03 11:00:00,64.56,64.65,64.49,64.63,7100.0,50.9093,50.9803,50.8541,50.9645,7100.0
2018-07-03 11:30:00,64.63,64.66,64.38,64.42,4554.0,50.9645,50.9882,50.7674,50.7989,4554.0
2018-07-03 12:00:00,64.51,64.59,64.37,64.49,8699.0,50.8699,50.933,50.7595,50.8541,8699.0
2018-07-03 12:30:00,64.5,64.51,64.11,64.18,44076.0,50.862,50.8699,50.5545,50.6097,44076.0
2018-07-05 09:30:00,64.72,64.72,63.92,64.16,20376.0,51.0355,51.0355,50.4046,50.5939,20376.0
2018-07-05 10:00:00,64.2,64.29,63.92,63.92,6730.0,50.6254,50.6964,50.4046,50.4046,6730.0
2018-07-05 10:30:00,63.93,64.33,63.89,64.13,21813.0,50.4125,50.7279,50.381,50.5702,21813.0
2018-07-05 11:00:00,64.01,64.32,64.01,64.22,11568.0,50.4756,50.7201,50.4756,50.6412,11568.0
2018-07-05 11:30:00,64.25,64.36,64.16,64.16,6814.0,50.6649,50.7516,50.5939,50.5939,6814.0
2018-07-05 12:00:00,64.12,64.27,63.9,64.03,9100.0,50.5623,50.6806,50.3889,50.4914,9100.0
2018-07-05 12:30:00,64.02,64.19,64.02,64.06,4811.0,50.4835,50.6175,50.4835,50.515,4811.0
2018-07-05 13:00:00,64.1,64.18,64.04,64.09,11130.0,50.5466,50.6097,50.4993,50.5387,11130.0
2018-07-05 13:30:00,64.07,64.1,63.98,64.0,20333.0,50.5229,50.5466,50.4519,50.4677,20333.0
2018-07-05 14:00:00,64.02,64.09,63.85,63.94,10946.0,50.4835,50.5387,50.3494,50.4204,10946.0
2018-07-05 14:30:00,63.88,63.96,63.78,63.94,12322.0,50.3731,50.4362,50.2942,50.4204,12322.0
2018-07-05 15:00:00,63.93,63.98,63.86,63.89,14595.0,50.4125,50.4519,50.3573,50.381,14595.0
2018-07-05 15:30:00,63.86,64.12,63.85,64.11,40081.0,50.3573,50.5623,50.3494,50.5545,40081.0
2018-07-06 09:30:00,63.84,64.16,63.53,64.05,31995.0,50.3416,50.5939,50.0971,50.5071,31995.0
2018-07-06 10:00:00,64.1,64.34,64.0,64.28,39524.0,50.5466,50.7358,50.4677,50.6885,39524.0
2018-07-06 10:30:00,64.31,64.38,64.25,64.3,25650.0,50.7122,50.7674,50.6649,50.7043,25650.0
2018-07-06 11:00:00,64.32,64.48,64.24,64.28,38384.0,50.7201,50.8462,50.657,50.6885,38384.0
2018-07-06 11:30:00,64.23,64.35,64.16,64.32,19986.0,50.6491,50.7437,50.5939,50.7201,19986.0
2018-07-06 12:00:00,64.32,64.37,64.29,64.34,28388.0,50.7201,50.7595,50.6964,50.7358,28388.0
2018-07-06 12:30:00,64.32,64.49,64.32,64.47,8607.0,50.7201,50.8541,50.7201,50.8383,8607.0
2018-07-06 13:00:00,64.53,64.53,64.33,64.36,17070.0,50.8857,50.8857,50.7279,50.7516,17070.0
2018-07-06 13:30:00,64.38,64.45,64.34,64.38,6912.0,50.7674,50.8226,50.7358,50.7674,6912.0
2018-07-06 14:00:00,64.38,64.4,64.25,64.29,10871.0,50.7674,50.7831,50.6649,50.6964,10871.0
2018-07-06 14:30:00,64.27,64.32,64.14,64.29,8626.0,50.6806,50.7201,50.5781,50.6964,8626.0
2018-07-06 15:00:00,64.31,64.34,64.17,64.22,13493.0,50.7122,50.7358,50.6018,50.6412,13493.0
2018-07-06 15:30:00,64.2,64.28,64.13,64.25,35972.0,50.6254,50.6885,50.5702,50.6649,35972.0
2018-07-09 09:30:00,64.79,65.23,64.3,65.19,48208.0,51.0907,51.4376,50.7043,51.4061,48208.0
2018-07-09 10:00:00,65.17,65.63,65.17,65.49,43350.0,51.3903,51.7531,51.3903,51.6427,43350.0
2018-07-09 10:30:00,65.5,66.0,65.5,65.97,16584.0,51.6506,52.0448,51.6506,52.0212,16584.0
2018-07-09 11:00:00,65.99,66.08,65.78,65.82,14899.0,52.037,52.1079,51.8714,51.9029,14899.0
2018-07-09 11:30:00,65.78,65.94,65.75,65.85,11333.0,51.8714,51.9975,51.8477,51.9266,11333.0
2018-07-09 12:00:00,65.86,65.94,65.76,65.93,7934.0,51.9344,51.9975,51.8556,51.9896,7934.0
2018-07-09 12:30:00,65.9,65.94,65.85,65.9,7657.0,51.966,51.9975,51.9266,51.966,7657.0
2018-07-09 13:00:00,65.9,65.95,65.79,65.8,15573.0,51.966,52.0054,51.8792,51.8871,15573.0
2018-07-09 13:30:00,65.79,65.9,65.62,65.64,11029.0,51.8792,51.966,51.7452,51.761,11029.0
2018-07-09 14:00:00,65.62,65.83,65.62,65.83,15763.0,51.7452,51.9108,51.7452,51.9108,15763.0
2018-07-09 14:30:00,65.81,66.0,65.81,65.91,13358.0,51.895,52.0448,51.895,51.9739,13358.0
2018-07-09 15:00:00,65.87,65.99,65.81,65.97,21537.0,51.9423,52.037,51.895,52.0212,21537.0
2018-07-09 15:30:00,65.96,65.96,65.77,65.86,50030.0,52.0133,52.0133,51.8635,51.9344,50030.0
2018-07-10 09:30:00,65.92,66.17,65.6,65.66,19024.0,51.9818,52.1789,51.7294,51.7767,19024.0
2018-07-10 10:00:00,65.76,65.82,65.55,65.59,10640.0,51.8556,51.9029,51.69,51.7215,10640.0
2018-07-10 10:30:00,65.62,65.62,65.32,65.57,15359.0,51.7452,51.7452,51.5086,51.7058,15359.0
2018-07-10 11:00:00,65.58,65.58,65.24,65.24,18000.0,51.7136,51.7136,51.4455,51.4455,18000.0
2018-07-10 11:30:00,65.27,65.46,65.24,65.34,14013.0,51.4692,51.619,51.4455,51.5244,14013.0
2018-07-10 12:00:00,65.34,65.39,65.08,65.17,17622.0,51.5244,51.5638,51.3194,51.3903,17622.0
2018-07-10 12:30:00,65.16,65.19,64.83,64.89,20239.0,51.3824,51.4061,51.1222,51.1695,20239.0
2018-07-10 13:00:00,64.87,65.0,64.69,64.69,7966.0,51.1538,51.2563,51.0118,51.0118,7966.0
2018-07-10 13:30:00,64.69,64.69,64.39,64.48,16683.0,51.0118,51.0118,50.7753,50.8462,16683.0
2018-07-10 14:00:00,64.5,64.65,64.48,64.55,29984.0,50.862,50.9803,50.8462,50.9014,29984.0
2018-07-10 14:30:00,64.57,64.67,64.5,64.59,32492.0,50.9172,50.9961,50.862,50.933,32492.0
2018-07-10 15:00:00,64.59,64.7,64.52,64.68,36672.0,50.933,51.0197,50.8778,51.0039,36672.0
2018-07-10 15:30:00,64.68,64.92,64.68,64.86,92561.0,51.0039,51.1932,51.0039,51.1459,92561.0
2018-07-11 09:30:00,64.69,65.76,64.62,64.9,77651.0,51.0118,51.8556,50.9566,51.1774,77651.0
2018-07-11 10:00:00,65.07,65.17,64.92,65.11,27362.0,51.3115,51.3903,51.1932,51.343,27362.0
2018-07-11 10:30:00,65.15,65.2,64.97,65.19,8169.0,51.3746,51.414,51.2326,51.4061,8169.0
2018-07-11 11:00:00,65.24,65.31,65.14,65.19,6347.0,51.4455,51.5007,51.3667,51.4061,6347.0
2018-07-11 11:30:00,65.16,65.16,64.93,65.05,12800.0,51.3824,51.3824,51.2011,51.2957,12800.0
2018-07-11 12:00:00,65.0,65.17,64.99,65.17,6198.0,51.2563,51.3903,51.2484,51.3903,6198.0
2018-07-11 12:30:00,65.21,65.33,65.12,65.14,28864.0,51.4219,51.5165,51.3509,51.3667,28864.0
2018-07-11 13:00:00,65.16,65.19,64.93,64.93,12193.0,51.3824,51.4061,51.2011,51.2011,12193.0
2018-07-11 13:30:00,64.91,64.93,64.63,64.69,14989.0,51.1853,51.2011,50.9645,51.0118,14989.0
2018-07-11 14:00:00,64.68,64.81,64.5,64.77,19792.0,51.0039,51.1065,50.862,51.0749,19792.0
2018-07-11 14:30:00,64.77,64.91,64.77,64.87,13001.0,51.0749,51.1853,51.0749,51.1538,13001.0
2018-07-11 15:00:00,64.85,65.02,64.78,64.78,108257.0,51.138,51.272,51.0828,51.0828,108257.0
2018-07-11 15:30:00,64.76,65.14,64.76,64.96,89701.0,51.067,51.3667,51.067,51.2247,89701.0
2018-07-12 09:30:00,65.36,65.5,64.51,64.81,62295.0,51.5402,51.6506,50.8699,51.1065,62295.0
2018-07-12 10:00:00,64.83,65.27,64.83,65.03,60055.0,51.1222,51.4692,51.1222,51.2799,60055.0
2018-07-12 10:30:00,64.98,64.98,64.44,64.47,50469.0,51.2405,51.2405,50.8147,50.8383,50469.0
2018-07-12 11:00:00,64.47,64.52,64.04,64.14,66307.0,50.8383,50.8778,50.4993,50.5781,66307.0
2018-07-12 11:30:00,64.14,64.46,64.12,64.25,51366.0,50.5781,50.8305,50.5623,50.6649,51366.0
2018-07-12 12:00:00,64.31,64.46,64.03,64.46,41120.0,50.7122,50.8305,50.4914,50.8305,41120.0
2018-07-12 12:30:00,64.53,64.66,64.46,64.64,27014.0,50.8857,50.9882,50.8305,50.9724,27014.0
2018-07-12 13:00:00,64.62,64.81,64.58,64.74,30980.0,50.9566,51.1065,50.9251,51.0513,30980.0
2018-07-12 13:30:00,64.73,64.74,64.52,64.52,43502.0,51.0434,51.0513,50.8778,50.8778,43502.0
2018-07-12 14:00:00,64.48,64.52,64.29,64.48,9424.0,50.8462,50.8778,50.6964,50.8462,9424.0
2018-07-12 14:30:00,64.48,64.54,64.39,64.54,15230.0,50.8462,50.8935,50.7753,50.8935,15230.0
2018-07-12 15:00:00,64.55,64.68,64.46,64.68,33567.0,50.9014,51.0039,50.8305,51.0039,33567.0
2018-07-12 15:30:00,64.69,64.83,64.6,64.77,103679.0,51.0118,51.1222,50.9409,51.0749,103679.0
2018-07-13 09:30:00,64.63,64.8,63.97,64.18,19368.0,50.9645,51.0986,50.4441,50.6097,19368.0
2018-07-13 10:00:00,64.23,64.78,64.05,64.66,126320.0,50.6491,51.0828,50.5071,50.9882,126320.0
2018-07-13 10:30:00,64.51,64.81,64.28,64.69,25902.0,50.8699,51.1065,50.6885,51.0118,25902.0
2018-07-13 11:00:00,64.71,64.74,64.54,64.6,27573.0,51.0276,51.0513,50.8935,50.9409,27573.0
2018-07-13 11:30:00,64.53,64.63,64.37,64.4,17763.0,50.8857,50.9645,50.7595,50.7831,17763.0
2018-07-13 12:00:00,64.41,64.5,64.21,64.23,24448.0,50.791,50.862,50.6333,50.6491,24448.0
2018-07-13 12:30:00,64.26,64.42,64.24,64.35,9366.0,50.6727,50.7989,50.657,50.7437,9366.0
2018-07-13 13:00:00,64.4,64.49,64.27,64.31,24052.0,50.7831,50.8541,50.6806,50.7122,24052.0
2018-07-13 13:30:00,64.3,64.3,64.02,64.28,21301.0,50.7043,50.7043,50.4835,50.6885,21301.0
2018-07-13 14:00:00,64.27,64.27,63.99,64.09,16656.0,50.6806,50.6806,50.4598,50.5387,16656.0
2018-07-13 14:30:00,64.06,64.08,63.85,63.9,17061.0,50.515,50.5308,50.3494,50.3889,17061.0
2018-07-13 15:00:00,63.9,64.17,63.9,64.12,38403.0,50.3889,50.6018,50.3889,50.5623,38403.0
2018-07-13 15:30:00,64.11,64.24,64.08,64.1,126484.0,50.5545,50.657,50.5308,50.5466,126484.0
2018-07-16 09:30:00,64.4,64.87,64.07,64.75,17322.0,50.7831,51.1538,50.5229,51.0591,17322.0
2018-07-16 10:00:00,64.66,64.82,64.49,64.61,10419.0,50.9882,51.1143,50.8541,50.9487,10419.0
2018-07-16 10:30:00,64.66,64.81,64.36,64.36,6101.0,50.9882,51.1065,50.7516,50.7516,6101.0
2018-07-16 11:00:00,64.39,64.66,64.39,64.53,18104.0,50.7753,50.9882,50.7753,50.8857,18104.0
2018-07-16 11:30:00,64.53,64.62,64.44,64.56,16860.0,50.8857,50.9566,50.8147,50.9093,16860.0
2018-07-16 12:00:00,64.56,64.61,64.45,64.53,11629.0,50.9093,50.9487,50.8226,50.8857,11629.0
2018-07-16 12:30:00,64.6,64.77,64.56,64.7,13507.0,50.9409,51.0749,50.9093,51.0197,13507.0
2018-07-16 13:00:00,64.71,64.87,64.68,64.87,6400.0,51.0276,51.1538,51.0039,51.1538,6400.0
2018-07-16 13:30:00,64.84,65.03,64.83,64.91,16761.0,51.1301,51.2799,51.1222,51.1853,16761.0
2018-07-16 14:00:00,64.95,64.99,64.85,64.97,12378.0,51.2169,51.2484,51.138,51.2326,12378.0
2018-07-16 14:30:00,64.97,64.97,64.61,64.66,9294.0,51.2326,51.2326,50.9487,50.9882,9294.0
2018-07-16 15:00:00,64.66,64.81,64.66,64.8,10965.0,50.9882,51.1065,50.9882,51.0986,10965.0
2018-07-16 15:30:00,64.81,64.85,64.67,64.82,80048.0,51.1065,51.138,50.9961,51.1143,80048.0
2018-07-17 09:30:00,64.86,65.12,64.63,64.98,8557.0,51.1459,51.3509,50.9645,51.2405,8557.0
2018-07-17 10:00:00,65.01,65.29,64.86,65.21,32469.0,51.2642,51.485,51.1459,51.4219,32469.0
2018-07-17 10:30:00,65.21,65.23,64.91,65.0,19284.0,51.4219,51.4376,51.1853,51.2563,19284.0
2018-07-17 11:00:00,64.99,65.15,64.83,65.12,18402.0,51.2484,51.3746,51.1222,51.3509,18402.0
2018-07-17 11:30:00,65.1,65.15,64.99,64.99,16136.0,51.3351,51.3746,51.2484,51.2484,16136.0
2018-07-17 12:00:00,65.02,65.16,64.98,64.98,11206.0,51.272,51.3824,51.2405,51.2405,11206.0
2018-07-17 12:30:00,64.95,65.09,64.83,64.99,22557.0,51.2169,51.3272,51.1222,51.2484,22557.0
2018-07-17 13:00:00,64.99,65.1,64.91,64.92,9564.0,51.2484,51.3351,51.1853,51.1932,9564.0
2018-07-17 13:30:00,64.95,65.05,64.91,65.01,9879.0,51.2169,51.2957,51.1853,51.2642,9879.0
2018-07-17 14:00:00,65.01,65.15,64.95,65.15,12203.0,51.2642,51.3746,51.2169,51.3746,12203.0
2018-07-17 14:30:00,65.14,65.22,65.08,65.14,12266.0,51.3667,51.4298,51.3194,51.3667,12266.0
2018-07-17 15:00:00,65.15,65.25,65.05,65.2,16470.0,51.3746,51.4534,51.2957,51.414,16470.0
2018-07-17 15:30:00,65.18,65.18,65.01,65.05,51430.0,51.3982,51.3982,51.2642,51.2957,51430.0
2018-07-18 09:30:00,64.99,65.43,64.86,65.38,11010.0,51.2484,51.5954,51.1459,51.5559,11010.0
2018-07-18 10:00:00,65.26,65.32,65.0,65.17,33303.0,51.4613,51.5086,51.2563,51.3903,33303.0
2018-07-18 10:30:00,65.17,65.5,64.98,65.42,16597.0,51.3903,51.6506,51.2405,51.5875,16597.0
2018-07-18 11:00:00,65.43,65.56,65.41,65.52,36278.0,51.5954,51.6979,51.5796,51.6663,36278.0
2018-07-18 11:30:00,65.55,65.88,65.55,65.81,34586.0,51.69,51.9502,51.69,51.895,34586.0
2018-07-18 12:00:00,65.83,65.89,65.63,65.69,18503.0,51.9108,51.9581,51.7531,51.8004,18503.0
2018-07-18 12:30:00,65.63,65.74,65.5,65.72,12876.0,51.7531,51.8398,51.6506,51.824,12876.0
2018-07-18 13:00:00,65.71,65.75,65.4,65.49,12080.0,51.8162,51.8477,51.5717,51.6427,12080.0
2018-07-18 13:30:00,65.45,65.64,65.38,65.63,14684.0,51.6111,51.761,51.5559,51.7531,14684.0
2018-07-18 14:00:00,65.64,65.85,65.59,65.75,26402.0,51.761,51.9266,51.7215,51.8477,26402.0
2018-07-18 14:30:00,65.75,65.98,65.74,65.95,33614.0,51.8477,52.0291,51.8398,52.0054,33614.0
2018-07-18 15:00:00,65.94,66.09,65.74,65.96,65876.0,51.9975,52.1158,51.8398,52.0133,65876.0
2018-07-18 15:30:00,65.96,66.01,65.83,65.99,174578.0,52.0133,52.0527,51.9108,52.037,174578.0
2018-07-19 09:30:00,66.15,66.76,64.95,65.56,57617.0,52.1631,52.6441,51.2169,51.6979,57617.0
2018-07-19 10:00:00,65.63,66.56,65.63,66.16,31084.0,51.7531,52.4864,51.7531,52.171,31084.0
2018-07-19 10:30:00,66.15,66.93,65.97,66.67,89856.0,52.1631,52.7782,52.0212,52.5732,89856.0
2018-07-19 11:00:00,66.63,67.23,66.6,67.07,95827.0,52.5416,53.0148,52.518,52.8886,95827.0
2018-07-19 11:30:00,67.07,67.33,66.82,67.23,50659.0,52.8886,53.0936,52.6915,53.0148,50659.0
2018-07-19 12:00:00,67.22,67.33,66.94,67.02,18465.0,53.0069,53.0936,52.7861,52.8492,18465.0
2018-07-19 12:30:00,67.02,67.24,66.88,66.88,45770.0,52.8492,53.0226,52.7388,52.7388,45770.0
2018-07-19 13:00:00,66.89,66.95,66.68,66.71,17424.0,52.7467,52.794,52.5811,52.6047,17424.0
2018-07-19 13:30:00,66.69,66.99,66.51,66.89,23142.0,52.5889,52.8255,52.447,52.7467,23142.0
2018-07-19 14:00:00,66.88,67.02,66.64,67.0,30510.0,52.7388,52.8492,52.5495,52.8334,30510.0
2018-07-19 14:30:00,67.0,67.16,66.82,67.0,43589.0,52.8334,52.9596,52.6915,52.8334,43589.0
2018-07-19 15:00:00,67.01,67.66,66.99,67.49,59647.0,52.8413,53.3538,52.8255,53.2198,59647.0
2018-07-19 15:30:00,67.48,67.48,67.16,67.32,166839.0,53.2119,53.2119,52.9596,53.0857,166839.0
2018-07-20 09:30:00,67.35,67.57,66.91,67.09,46317.0,53.1094,53.2829,52.7624,52.9044,46317.0
2018-07-20 10:00:00,67.09,67.41,66.97,66.99,13039.0,52.9044,53.1567,52.8097,52.8255,13039.0
2018-07-20 10:30:00,66.99,66.99,66.59,66.71,23061.0,52.8255,52.8255,52.5101,52.6047,23061.0
2018-07-20 11:00:00,66.71,66.9,66.66,66.86,16950.0,52.6047,52.7545,52.5653,52.723,16950.0
2018-07-20 11:30:00,66.86,67.12,66.8,66.98,47319.0,52.723,52.928,52.6757,52.8176,47319.0
2018-07-20 12:00:00,67.02,67.26,66.97,67.2,80077.0,52.8492,53.0384,52.8097,52.9911,80077.0
2018-07-20 12:30:00,67.19,67.45,67.16,67.16,72983.0,52.9832,53.1882,52.9596,52.9596,72983.0
2018-07-20 13:00:00,67.2,67.28,67.03,67.09,65992.0,52.9911,53.0542,52.8571,52.9044,65992.0
2018-07-20 13:30:00,67.1,67.25,67.08,67.2,54143.0,52.9123,53.0305,52.8965,52.9911,54143.0
2018-07-20 14:00:00,67.2,67.3,67.14,67.19,100576.0,52.9911,53.07,52.9438,52.9832,100576.0
2018-07-20 14:30:00,67.2,67.26,67.1,67.19,83315.0,52.9911,53.0384,52.9123,52.9832,83315.0
2018-07-20 15:00:00,67.18,67.21,66.98,67.01,17371.0,52.9753,52.999,52.8176,52.8413,17371.0
2018-07-20 15:30:00,67.02,67.1,66.83,66.96,97546.0,52.8492,52.9123,52.6993,52.8019,97546.0
2018-07-23 09:30:00,67.05,67.95,67.05,67.87,15556.0,52.8728,53.5825,52.8728,53.5194,15556.0
2018-07-23 10:00:00,67.95,68.19,67.88,68.11,22844.0,53.5825,53.7718,53.5273,53.7087,22844.0
2018-07-23 10:30:00,68.08,68.2,67.99,68.09,33160.0,53.685,53.7797,53.6141,53.6929,33160.0
2018-07-23 11:00:00,68.09,68.42,68.08,68.42,20507.0,53.6929,53.9531,53.685,53.9531,20507.0
2018-07-23 11:30:00,68.42,68.83,68.39,68.8,25927.0,53.9531,54.2765,53.9295,54.2528,25927.0
2018-07-23 12:00:00,68.8,69.13,68.59,69.02,79638.0,54.2528,54.513,54.0872,54.4263,79638.0
2018-07-23 12:30:00,69.08,69.32,69.03,69.1,72454.0,54.4736,54.6628,54.4342,54.4894,72454.0
2018-07-23 13:00:00,69.14,69.23,68.91,69.07,35092.0,54.5209,54.5919,54.3395,54.4657,35092.0
2018-07-23 13:30:00,69.08,69.4,69.08,69.36,36362.0,54.4736,54.7259,54.4736,54.6944,36362.0
2018-07-23 14:00:00,69.37,69.63,69.34,69.58,48460.0,54.7023,54.9073,54.6786,54.8679,48460.0
2018-07-23 14:30:00,69.59,69.59,69.26,69.37,32736.0,54.8758,54.8758,54.6155,54.7023,32736.0
2018-07-23 15:00:00,69.33,69.34,69.04,69.19,39668.0,54.6707,54.6786,54.4421,54.5603,39668.0
2018-07-23 15:30:00,69.2,69.23,69.03,69.06,75052.0,54.5682,54.5919,54.4342,54.4578,75052.0
2018-07-24 09:30:00,68.97,69.02,68.0,68.7,32992.0,54.3869,54.4263,53.622,54.1739,32992.0
2018-07-24 10:00:00,68.7,68.91,68.58,68.69,25736.0,54.1739,54.3395,54.0793,54.1661,25736.0
2018-07-24 10:30:00,68.65,68.73,68.36,68.42,20969.0,54.1345,54.1976,53.9058,53.9531,20969.0
2018-07-24 11:00:00,68.43,68.48,68.19,68.3,62096.0,53.961,54.0005,53.7718,53.8585,62096.0
2018-07-24 11:30:00,68.3,68.39,68.09,68.25,13820.0,53.8585,53.9295,53.6929,53.8191,13820.0
2018-07-24 12:00:00,68.2,68.2,67.92,68.04,11572.0,53.7797,53.7797,53.5589,53.6535,11572.0
2018-07-24 12:30:00,68.02,68.17,68.02,68.1,18572.0,53.6377,53.756,53.6377,53.7008,18572.0
2018-07-24 13:00:00,68.1,68.46,68.09,68.09,22553.0,53.7008,53.9847,53.6929,53.6929,22553.0
2018-07-24 13:30:00,68.05,68.07,67.72,67.74,23892.0,53.6614,53.6772,53.4012,53.4169,23892.0
2018-07-24 14:00:00,67.73,67.75,67.49,67.5,35249.0,53.409,53.4248,53.2198,53.2277,35249.0
2018-07-24 14:30:00,67.56,67.82,67.48,67.78,30835.0,53.275,53.48,53.2119,53.4485,30835.0
2018-07-24 15:00:00,67.77,67.86,67.7,67.77,28766.0,53.4406,53.5116,53.3854,53.4406,28766.0
2018-07-24 15:30:00,67.74,67.91,67.72,67.85,83248.0,53.4169,53.551,53.4012,53.5037,83248.0
2018-07-25 09:30:00,67.83,67.83,67.46,67.57,9263.0,53.4879,53.4879,53.1961,53.2829,9263.0
2018-07-25 10:00:00,67.45,67.57,67.1,67.19,11969.0,53.1882,53.2829,52.9123,52.9832,11969.0
2018-07-25 10:30:00,67.19,67.36,67.12,67.36,10500.0,52.9832,53.1173,52.928,53.1173,10500.0
2018-07-25 11:00:00,67.37,67.4,67.09,67.24,33275.0,53.1252,53.1488,52.9044,53.0226,33275.0
2018-07-25 11:30:00,67.27,67.31,66.99,67.2,13480.0,53.0463,53.0778,52.8255,52.9911,13480.0
2018-07-25 12:00:00,67.2,67.42,67.14,67.28,40676.0,52.9911,53.1646,52.9438,53.0542,40676.0
2018-07-25 12:30:00,67.24,67.32,67.11,67.31,20244.0,53.0226,53.0857,52.9201,53.0778,20244.0
2018-07-25 13:00:00,67.26,67.26,66.86,66.86,6032.0,53.0384,53.0384,52.723,52.723,6032.0
2018-07-25 13:30:00,66.85,67.03,66.81,67.01,18490.0,52.7151,52.8571,52.6836,52.8413,18490.0
2018-07-25 14:00:00,66.97,67.03,66.9,66.99,33102.0,52.8097,52.8571,52.7545,52.8255,33102.0
2018-07-25 14:30:00,67.01,67.13,67.0,67.06,34213.0,52.8413,52.9359,52.8334,52.8807,34213.0
2018-07-25 15:00:00,67.09,67.25,67.07,67.08,13244.0,52.9044,53.0305,52.8886,52.8965,13244.0
2018-07-25 15:30:00,67.1,67.38,67.05,67.34,43984.0,52.9123,53.133,52.8728,53.1015,43984.0
2018-07-26 09:30:00,67.49,68.44,67.49,68.39,15823.0,53.2198,53.9689,53.2198,53.9295,15823.0
2018-07-26 10:00:00,68.46,68.58,68.17,68.48,41007.0,53.9847,54.0793,53.756,54.0005,41007.0
2018-07-26 10:30:00,68.42,68.65,68.32,68.42,34027.0,53.9531,54.1345,53.8743,53.9531,34027.0
2018-07-26 11:00:00,68.42,68.74,68.4,68.7,8899.0,53.9531,54.2055,53.9374,54.1739,8899.0
2018-07-26 11:30:00,68.74,68.74,68.4,68.43,11550.0,54.2055,54.2055,53.9374,53.961,11550.0
2018-07-26 12:00:00,68.47,68.53,68.15,68.21,14151.0,53.9926,54.0399,53.7402,53.7876,14151.0
2018-07-26 12:30:00,68.19,68.25,67.86,67.86,49314.0,53.7718,53.8191,53.5116,53.5116,49314.0
2018-07-26 13:00:00,67.87,68.1,67.87,68.07,14426.0,53.5194,53.7008,53.5194,53.6772,14426.0
2018-07-26 13:30:00,68.09,68.14,67.91,67.94,37882.0,53.6929,53.7324,53.551,53.5746,37882.0
2018-07-26 14:00:00,67.94,67.94,67.69,67.78,21480.0,53.5746,53.5746,53.3775,53.4485,21480.0
2018-07-26 14:30:00,67.74,67.92,67.73,67.82,26001.0,53.4169,53.5589,53.409,53.48,26001.0
2018-07-26 15:00:00,67.85,67.92,67.74,67.77,29815.0,53.5037,53.5589,53.4169,53.4406,29815.0
2018-07-26 15:30:00,67.77,67.86,67.69,67.7,82430.0,53.4406,53.5116,53.3775,53.3854,82430.0
2018-07-27 09:30:00,67.75,68.13,67.68,67.68,13145.0,53.4248,53.7245,53.3696,53.3696,13145.0
2018-07-27 10:00:00,67.72,67.83,67.53,67.58,13075.0,53.4012,53.4879,53.2513,53.2908,13075.0
2018-07-27 10:30:00,67.54,67.7,67.25,67.26,24798.0,53.2592,53.3854,53.0305,53.0384,24798.0
2018-07-27 11:00:00,67.24,67.26,66.91,66.91,47841.0,53.0226,53.0384,52.7624,52.7624,47841.0
2018-07-27 11:30:00,66.91,67.0,66.71,66.73,9952.0,52.7624,52.8334,52.6047,52.6205,9952.0
2018-07-27 12:00:00,66.71,66.94,66.67,66.91,13206.0,52.6047,52.7861,52.5732,52.7624,13206.0
2018-07-27 12:30:00,66.88,66.89,66.34,66.37,36432.0,52.7388,52.7467,52.3129,52.3366,36432.0
2018-07-27 13:00:00,66.35,66.45,66.31,66.38,56595.0,52.3208,52.3997,52.2893,52.3445,56595.0
2018-07-27 13:30:00,66.41,66.78,66.35,66.68,19476.0,52.3681,52.6599,52.3208,52.5811,19476.0
2018-07-27 14:00:00,66.68,66.86,66.62,66.84,19112.0,52.5811,52.723,52.5337,52.7072,19112.0
2018-07-27 14:30:00,66.8,66.88,66.74,66.8,12712.0,52.6757,52.7388,52.6284,52.6757,12712.0
2018-07-27 15:00:00,66.83,66.93,66.82,66.83,19788.0,52.6993,52.7782,52.6915,52.6993,19788.0
2018-07-27 15:30:00,66.88,66.95,66.73,66.78,74624.0,52.7388,52.794,52.6205,52.6599,74624.0
2018-07-30 09:30:00,66.87,67.13,66.85,67.0,9923.0,52.7309,52.9359,52.7151,52.8334,9923.0
2018-07-30 10:00:00,66.95,66.95,66.69,66.81,17700.0,52.794,52.794,52.5889,52.6836,17700.0
2018-07-30 10:30:00,66.86,66.99,66.64,66.64,14587.0,52.723,52.8255,52.5495,52.5495,14587.0
2018-07-30 11:00:00,66.67,66.71,66.45,66.51,12354.0,52.5732,52.6047,52.3997,52.447,12354.0
2018-07-30 11:30:00,66.52,66.53,66.03,66.05,54847.0,52.4549,52.4628,52.0685,52.0843,54847.0
2018-07-30 12:00:00,66.02,66.33,65.86,66.1,49785.0,52.0606,52.3051,51.9344,52.1237,49785.0
2018-07-30 12:30:00,66.1,66.16,65.92,66.11,15942.0,52.1237,52.171,51.9818,52.1316,15942.0
2018-07-30 13:00:00,66.09,66.15,66.0,66.09,22773.0,52.1158,52.1631,52.0448,52.1158,22773.0
2018-07-30 13:30:00,66.09,66.41,66.08,66.31,71746.0,52.1158,52.3681,52.1079,52.2893,71746.0
2018-07-30 14:00:00,66.26,66.41,66.22,66.37,33332.0,52.2499,52.3681,52.2183,52.3366,33332.0
2018-07-30 14:30:00,66.34,66.41,66.15,66.17,62236.0,52.3129,52.3681,52.1631,52.1789,62236.0
2018-07-30 15:00:00,66.18,66.21,65.97,66.0,75194.0,52.1868,52.2104,52.0212,52.0448,75194.0
2018-07-30 15:30:00,66.0,66.09,65.9,65.92,81396.0,52.0448,52.1158,51.966,51.9818,81396.0
2018-07-31 09:30:00,65.97,65.97,64.91,65.01,36516.0,52.0212,52.0212,51.1853,51.2642,36516.0
2018-07-31 10:00:00,64.97,65.08,64.15,64.4,42106.0,51.2326,51.3194,50.586,50.7831,42106.0
2018-07-31 10:30:00,64.4,64.52,64.26,64.36,25270.0,50.7831,50.8778,50.6727,50.7516,25270.0
2018-07-31 11:00:00,64.39,64.63,64.39,64.55,38148.0,50.7753,50.9645,50.7753,50.9014,38148.0
2018-07-31 11:30:00,64.57,65.02,64.57,64.86,58422.0,50.9172,51.272,50.9172,51.1459,58422.0
2018-07-31 12:00:00,64.89,65.19,64.82,65.16,22531.0,51.1695,51.4061,51.1143,51.3824,22531.0
2018-07-31 12:30:00,65.18,65.18,64.91,65.06,10993.0,51.3982,51.3982,51.1853,51.3036,10993.0
2018-07-31 13:00:00,65.07,65.17,64.93,65.13,16946.0,51.3115,51.3903,51.2011,51.3588,16946.0
2018-07-31 13:30:00,65.15,65.28,65.06,65.06,12996.0,51.3746,51.4771,51.3036,51.3036,12996.0
2018-07-31 14:00:00,65.0,65.05,64.93,65.01,13805.0,51.2563,51.2957,51.2011,51.2642,13805.0
2018-07-31 14:30:00,65.02,65.08,64.87,64.93,24551.0,51.272,51.3194,51.1538,51.2011,24551.0
2018-07-31 15:00:00,64.91,64.96,64.7,64.72,34338.0,51.1853,51.2247,51.0197,51.0355,34338.0
2018-07-31 15:30:00,64.73,64.73,64.42,64.52,178239.0,51.0434,51.0434,50.7989,50.8778,178239.0
2018-08-01 09:30:00,64.75,65.22,64.75,65.03,11470.0,51.0591,51.4298,51.0591,51.2799,11470.0
2018-08-01 10:00:00,64.96,65.2,64.92,65.03,45260.0,51.2247,51.414,51.1932,51.2799,45260.0
2018-08-01 10:30:00,65.03,65.18,64.86,64.88,41656.0,51.2799,51.3982,51.1459,51.1617,41656.0
2018-08-01 11:00:00,64.84,65.01,64.61,64.71,14562.0,51.1301,51.2642,50.9487,51.0276,14562.0
2018-08-01 11:30:00,64.63,64.66,64.46,64.46,10640.0,50.9645,50.9882,50.8305,50.8305,10640.0
2018-08-01 12:00:00,64.44,64.59,64.34,64.42,17433.0,50.8147,50.933,50.7358,50.7989,17433.0
2018-08-01 12:30:00,64.39,64.65,64.32,64.6,22229.0,50.7753,50.9803,50.7201,50.9409,22229.0
2018-08-01 13:00:00,64.56,64.91,64.53,64.76,18752.0,50.9093,51.1853,50.8857,51.067,18752.0
2018-08-01 13:30:00,64.74,65.01,64.72,64.85,12194.0,51.0513,51.2642,51.0355,51.138,12194.0
2018-08-01 14:00:00,64.93,65.07,64.74,64.86,16568.0,51.2011,51.3115,51.0513,51.1459,16568.0
2018-08-01 14:30:00,64.85,64.89,64.65,64.82,14842.0,51.138,51.1695,50.9803,51.1143,14842.0
2018-08-01 15:00:00,64.8,65.02,64.8,64.99,21700.0,51.0986,51.272,51.0986,51.2484,21700.0
2018-08-01 15:30:00,65.0,65.01,64.84,64.91,74207.0,51.2563,51.2642,51.1301,51.1853,74207.0
2018-08-02 09:30:00,64.57,64.9,64.31,64.7,28645.0,50.9172,51.1774,50.7122,51.0197,28645.0
2018-08-02 10:00:00,64.69,64.97,64.68,64.97,56759.0,51.0118,51.2326,51.0039,51.2326,56759.0
2018-08-02 10:30:00,65.01,65.23,64.96,65.09,25447.0,51.2642,51.4376,51.2247,51.3272,25447.0
2018-08-02 11:00:00,65.1,65.39,65.07,65.22,48691.0,51.3351,51.5638,51.3115,51.4298,48691.0
2018-08-02 11:30:00,65.25,65.43,65.21,65.4,30511.0,51.4534,51.5954,51.4219,51.5717,30511.0
2018-08-02 12:00:00,65.35,65.64,65.29,65.64,28919.0,51.5323,51.761,51.485,51.761,28919.0
2018-08-02 12:30:00,65.63,65.77,65.55,65.66,35152.0,51.7531,51.8635,51.69,51.7767,35152.0
2018-08-02 13:00:00,65.65,65.69,65.43,65.49,92505.0,51.7688,51.8004,51.5954,51.6427,92505.0
2018-08-02 13:30:00,65.48,65.6,65.39,65.6,39927.0,51.6348,51.7294,51.5638,51.7294,39927.0
2018-08-02 14:00:00,65.6,65.66,65.29,65.29,33050.0,51.7294,51.7767,51.485,51.485,33050.0
2018-08-02 14:30:00,65.31,65.5,65.31,65.5,44857.0,51.5007,51.6506,51.5007,51.6506,44857.0
2018-08-02 15:00:00,65.52,65.8,65.49,65.62,86913.0,51.6663,51.8871,51.6427,51.7452,86913.0
2018-08-02 15:30:00,65.61,65.72,65.47,65.53,89734.0,51.7373,51.824,51.6269,51.6742,89734.0
2018-08-03 09:30:00,65.5,66.16,65.5,65.84,34317.0,51.9097,52.4328,51.9097,52.1792,34317.0
2018-08-03 10:00:00,65.85,66.09,65.76,66.03,29900.0,52.1871,52.3773,52.1158,52.3297,29900.0
2018-08-03 10:30:00,66.06,66.08,65.7,65.7,39132.0,52.3535,52.3694,52.0682,52.0682,39132.0
2018-08-03 11:00:00,65.7,65.88,65.59,65.69,43251.0,52.0682,52.2109,51.981,52.0603,43251.0
2018-08-03 11:30:00,65.71,65.9,65.63,65.82,14722.0,52.0761,52.2267,52.0127,52.1633,14722.0
2018-08-03 12:00:00,65.82,65.9,65.68,65.68,15054.0,52.1633,52.2267,52.0524,52.0524,15054.0
2018-08-03 12:30:00,65.68,65.72,65.37,65.41,13448.0,52.0524,52.0841,51.8067,51.8384,13448.0
2018-08-03 13:00:00,65.41,65.6,65.41,65.57,9674.0,51.8384,51.989,51.8384,51.9652,9674.0
2018-08-03 13:30:00,65.56,65.56,65.46,65.49,13711.0,51.9573,51.9573,51.878,51.9018,13711.0
2018-08-03 14:00:00,65.47,65.52,65.35,65.35,17890.0,51.8859,51.9256,51.7908,51.7908,17890.0
2018-08-03 14:30:00,65.36,65.61,65.34,65.6,16618.0,51.7988,51.9969,51.7829,51.989,16618.0
2018-08-03 15:00:00,65.62,65.76,65.62,65.75,31247.0,52.0048,52.1158,52.0048,52.1078,31247.0
2018-08-03 15:30:00,65.74,65.85,65.71,65.76,65669.0,52.0999,52.1871,52.0761,52.1158,65669.0
2018-08-06 09:30:00,65.68,65.68,65.35,65.53,18358.0,52.0524,52.0524,51.7908,51.9335,18358.0
2018-08-06 10:00:00,65.48,65.73,65.34,65.65,31111.0,51.8939,52.092,51.7829,52.0286,31111.0
2018-08-06 10:30:00,65.69,65.94,65.64,65.74,17514.0,52.0603,52.2584,52.0207,52.0999,17514.0
2018-08-06 11:00:00,65.73,65.85,65.44,65.58,25666.0,52.092,52.1871,51.8622,51.9731,25666.0
2018-08-06 11:30:00,65.63,66.05,65.63,66.01,16836.0,52.0127,52.3456,52.0127,52.3139,16836.0
2018-08-06 12:00:00,66.02,66.28,66.01,66.23,17108.0,52.3218,52.5279,52.3139,52.4882,17108.0
2018-08-06 12:30:00,66.25,66.43,66.25,66.27,10512.0,52.5041,52.6468,52.5041,52.52,10512.0
2018-08-06 13:00:00,66.29,66.41,66.2,66.22,17894.0,52.5358,52.6309,52.4645,52.4803,17894.0
2018-08-06 13:30:00,66.23,66.33,66.16,66.22,35069.0,52.4882,52.5675,52.4328,52.4803,35069.0
2018-08-06 14:00:00,66.22,66.39,66.22,66.29,19371.0,52.4803,52.6151,52.4803,52.5358,19371.0
2018-08-06 14:30:00,66.27,66.39,66.24,66.38,23783.0,52.52,52.6151,52.4962,52.6071,23783.0
2018-08-06 15:00:00,66.36,66.49,66.32,66.48,64962.0,52.5913,52.6943,52.5596,52.6864,64962.0
2018-08-06 15:30:00,66.48,66.65,66.39,66.56,93268.0,52.6864,52.8211,52.6151,52.7498,93268.0
2018-08-07 09:30:00,66.75,67.25,66.75,67.18,12001.0,52.9004,53.2966,52.9004,53.2411,12001.0
2018-08-07 10:00:00,67.09,67.26,67.05,67.21,11222.0,53.1698,53.3045,53.1381,53.2649,11222.0
2018-08-07 10:30:00,67.2,67.5,67.14,67.41,14628.0,53.257,53.4947,53.2094,53.4234,14628.0
2018-08-07 11:00:00,67.43,67.6,67.36,67.37,17321.0,53.4393,53.574,53.3838,53.3917,17321.0
2018-08-07 11:30:00,67.33,67.5,67.31,67.4,24374.0,53.36,53.4947,53.3442,53.4155,24374.0
2018-08-07 12:00:00,67.39,67.48,67.33,67.34,17929.0,53.4076,53.4789,53.36,53.3679,17929.0
2018-08-07 12:30:00,67.32,67.43,67.28,67.36,8833.0,53.3521,53.4393,53.3204,53.3838,8833.0
2018-08-07 13:00:00,67.32,67.42,67.3,67.33,19464.0,53.3521,53.4313,53.3362,53.36,19464.0
2018-08-07 13:30:00,67.34,67.34,67.23,67.25,20400.0,53.3679,53.3679,53.2808,53.2966,20400.0
2018-08-07 14:00:00,67.24,67.28,67.1,67.21,7164.0,53.2887,53.3204,53.1777,53.2649,7164.0
2018-08-07 14:30:00,67.2,67.28,67.14,67.23,12648.0,53.257,53.3204,53.2094,53.2808,12648.0
2018-08-07 15:00:00,67.21,67.22,67.06,67.14,23920.0,53.2649,53.2728,53.146,53.2094,23920.0
2018-08-07 15:30:00,67.13,67.13,66.91,67.02,75595.0,53.2015,53.2015,53.0272,53.1143,75595.0
2018-08-08 09:30:00,67.31,67.31,66.84,66.95,15430.0,53.3442,53.3442,52.9717,53.0589,15430.0
2018-08-08 10:00:00,67.02,67.21,66.99,67.14,19584.0,53.1143,53.2649,53.0906,53.2094,19584.0
2018-08-08 10:30:00,67.09,67.32,67.05,67.24,10740.0,53.1698,53.3521,53.1381,53.2887,10740.0
2018-08-08 11:00:00,67.28,67.49,67.28,67.33,11840.0,53.3204,53.4868,53.3204,53.36,11840.0
2018-08-08 11:30:00,67.34,67.52,67.34,67.44,6818.0,53.3679,53.5106,53.3679,53.4472,6818.0
2018-08-08 12:00:00,67.41,67.58,67.41,67.45,7400.0,53.4234,53.5581,53.4234,53.4551,7400.0
2018-08-08 12:30:00,67.5,67.64,67.45,67.5,16987.0,53.4947,53.6057,53.4551,53.4947,16987.0
2018-08-08 13:00:00,67.52,67.66,67.46,67.53,50598.0,53.5106,53.6215,53.463,53.5185,50598.0
2018-08-08 13:30:00,67.55,67.71,67.55,67.71,4934.0,53.5344,53.6612,53.5344,53.6612,4934.0
2018-08-08 14:00:00,67.69,67.71,67.62,67.66,14056.0,53.6453,53.6612,53.5898,53.6215,14056.0
2018-08-08 14:30:00,67.67,67.74,67.6,67.66,11971.0,53.6295,53.6849,53.574,53.6215,11971.0
2018-08-08 15:00:00,67.69,67.76,67.66,67.71,21679.0,53.6453,53.7008,53.6215,53.6612,21679.0
2018-08-08 15:30:00,67.71,67.77,67.52,67.57,54043.0,53.6612,53.7087,53.5106,53.5502,54043.0
2018-08-09 09:30:00,67.3,67.7,67.3,67.63,6737.0,53.3362,53.6532,53.3362,53.5978,6737.0
2018-08-09 10:00:00,67.62,67.71,67.48,67.59,10586.0,53.5898,53.6612,53.4789,53.5661,10586.0
2018-08-09 10:30:00,67.55,67.58,67.23,67.24,4728.0,53.5344,53.5581,53.2808,53.2887,4728.0
2018-08-09 11:00:00,67.26,67.39,67.12,67.23,6715.0,53.3045,53.4076,53.1936,53.2808,6715.0
2018-08-09 11:30:00,67.2,67.2,66.88,66.98,6035.0,53.257,53.257,53.0034,53.0826,6035.0
2018-08-09 12:00:00,67.02,67.02,66.88,66.92,5220.0,53.1143,53.1143,53.0034,53.0351,5220.0
2018-08-09 12:30:00,66.91,67.26,66.9,67.22,22817.0,53.0272,53.3045,53.0192,53.2728,22817.0
2018-08-09 13:00:00,67.23,67.32,67.14,67.28,17510.0,53.2808,53.3521,53.2094,53.3204,17510.0
2018-08-09 13:30:00,67.3,67.45,67.3,67.32,2700.0,53.3362,53.4551,53.3362,53.3521,2700.0
2018-08-09 14:00:00,67.33,67.43,67.25,67.38,5468.0,53.36,53.4393,53.2966,53.3996,5468.0
2018-08-09 14:30:00,67.37,67.44,67.32,67.44,5404.0,53.3917,53.4472,53.3521,53.4472,5404.0
2018-08-09 15:00:00,67.42,67.5,67.35,67.42,8990.0,53.4313,53.4947,53.3759,53.4313,8990.0
2018-08-09 15:30:00,67.39,67.48,67.26,67.3,36823.0,53.4076,53.4789,53.3045,53.3362,36823.0
2018-08-10 09:30:00,66.48,66.77,66.48,66.58,8835.0,52.6864,52.9162,52.6864,52.7656,8835.0
2018-08-10 10:00:00,66.62,66.9,66.52,66.79,6018.0,52.7973,53.0192,52.7181,52.9321,6018.0
2018-08-10 10:30:00,66.76,67.2,66.72,67.2,6737.0,52.9083,53.257,52.8766,53.257,6737.0
2018-08-10 11:00:00,67.3,67.34,67.07,67.15,5105.0,53.3362,53.3679,53.154,53.2174,5105.0
2018-08-10 11:30:00,67.15,67.34,67.15,67.25,10486.0,53.2174,53.3679,53.2174,53.2966,10486.0
2018-08-10 12:00:00,67.3,67.39,67.26,67.34,8865.0,53.3362,53.4076,53.3045,53.3679,8865.0
2018-08-10 12:30:00,67.33,67.38,67.31,67.35,11647.0,53.36,53.3996,53.3442,53.3759,11647.0
2018-08-10 13:00:00,67.36,67.36,67.25,67.29,11085.0,53.3838,53.3838,53.2966,53.3283,11085.0
2018-08-10 13:30:00,67.25,67.26,67.17,67.17,14683.0,53.2966,53.3045,53.2332,53.2332,14683.0
2018-08-10 14:00:00,67.11,67.19,67.02,67.02,16849.0,53.1857,53.2491,53.1143,53.1143,16849.0
2018-08-10 14:30:00,67.02,67.1,66.93,66.94,14812.0,53.1143,53.1777,53.043,53.0509,14812.0
2018-08-10 15:00:00,66.93,67.21,66.88,67.1,30024.0,53.043,53.2649,53.0034,53.1777,30024.0
2018-08-10 15:30:00,67.14,67.16,66.89,66.94,42706.0,53.2094,53.2253,53.0113,53.0509,42706.0
2018-08-13 09:30:00,66.87,67.08,65.74,66.98,8181.0,52.9955,53.1619,52.0999,53.0826,8181.0
2018-08-13 10:00:00,66.89,67.37,66.88,67.33,5899.0,53.0113,53.3917,53.0034,53.36,5899.0
2018-08-13 10:30:00,67.26,67.48,67.24,67.33,3313.0,53.3045,53.4789,53.2887,53.36,3313.0
2018-08-13 11:00:00,67.35,67.43,67.11,67.19,2600.0,53.3759,53.4393,53.1857,53.2491,2600.0
2018-08-13 11:30:00,67.2,67.35,66.98,67.08,9186.0,53.257,53.3759,53.0826,53.1619,9186.0
2018-08-13 12:00:00,66.95,67.07,66.86,66.97,4999.0,53.0589,53.154,52.9875,53.0747,4999.0
2018-08-13 12:30:00,66.9,66.9,66.79,66.84,5524.0,53.0192,53.0192,52.9321,52.9717,5524.0
2018-08-13 13:00:00,66.86,66.91,66.69,66.83,10400.0,52.9875,53.0272,52.8528,52.9638,10400.0
2018-08-13 13:30:00,66.84,66.86,66.69,66.72,5000.0,52.9717,52.9875,52.8528,52.8766,5000.0
2018-08-13 14:00:00,66.78,67.0,66.71,66.96,15532.0,52.9241,53.0985,52.8687,53.0668,15532.0
2018-08-13 14:30:00,66.96,66.97,66.67,66.75,13839.0,53.0668,53.0747,52.837,52.9004,13839.0
2018-08-13 15:00:00,66.73,66.78,66.36,66.45,22495.0,52.8845,52.9241,52.5913,52.6626,22495.0
2018-08-13 15:30:00,66.5,66.54,66.35,66.45,54157.0,52.7022,52.7339,52.5834,52.6626,54157.0
2018-08-14 09:30:00,66.64,67.05,66.64,66.73,17415.0,52.8132,53.1381,52.8132,52.8845,17415.0
2018-08-14 10:00:00,66.73,67.11,66.73,67.04,10744.0,52.8845,53.1857,52.8845,53.1302,10744.0
2018-08-14 10:30:00,67.02,67.42,67.0,67.24,13600.0,53.1143,53.4313,53.0985,53.2887,13600.0
2018-08-14 11:00:00,67.27,67.55,67.24,67.55,13061.0,53.3125,53.5344,53.2887,53.5344,13061.0
2018-08-14 11:30:00,67.45,67.47,67.29,67.32,13288.0,53.4551,53.471,53.3283,53.3521,13288.0
2018-08-14 12:00:00,67.36,67.66,67.36,67.65,8504.0,53.3838,53.6215,53.3838,53.6136,8504.0
2018-08-14 12:30:00,67.66,67.9,67.66,67.9,8848.0,53.6215,53.8117,53.6215,53.8117,8848.0
2018-08-14 13:00:00,67.84,68.08,67.84,67.86,26396.0,53.7642,53.9544,53.7642,53.78,26396.0
2018-08-14 13:30:00,67.87,67.94,67.82,67.84,14118.0,53.788,53.8434,53.7483,53.7642,14118.0
2018-08-14 14:00:00,67.86,67.86,67.48,67.56,22239.0,53.78,53.78,53.4789,53.5423,22239.0
2018-08-14 14:30:00,67.55,67.64,67.45,67.49,33350.0,53.5344,53.6057,53.4551,53.4868,33350.0
2018-08-14 15:00:00,67.51,67.58,67.43,67.51,57336.0,53.5027,53.5581,53.4393,53.5027,57336.0
2018-08-14 15:30:00,67.5,67.53,67.28,67.31,111536.0,53.4947,53.5185,53.3204,53.3442,111536.0
2018-08-15 09:30:00,67.05,67.39,66.85,66.87,12649.0,53.1381,53.4076,52.9796,52.9955,12649.0
2018-08-15 10:00:00,66.92,66.92,66.67,66.87,120836.0,53.0351,53.0351,52.837,52.9955,120836.0
2018-08-15 10:30:00,66.82,66.89,66.4,66.47,12374.0,52.9558,53.0113,52.623,52.6785,12374.0
2018-08-15 11:00:00,66.47,66.8,66.42,66.76,77762.0,52.6785,52.94,52.6388,52.9083,77762.0
2018-08-15 11:30:00,66.76,66.94,66.69,66.69,23685.0,52.9083,53.0509,52.8528,52.8528,23685.0
2018-08-15 12:00:00,66.7,67.0,66.68,66.96,14483.0,52.8607,53.0985,52.8449,53.0668,14483.0
2018-08-15 12:30:00,66.98,67.0,66.87,66.94,18776.0,53.0826,53.0985,52.9955,53.0509,18776.0
2018-08-15 13:00:00,66.96,67.01,66.62,66.63,14077.0,53.0668,53.1064,52.7973,52.8053,14077.0
2018-08-15 13:30:00,66.63,66.64,66.43,66.44,12170.0,52.8053,52.8132,52.6468,52.6547,12170.0
2018-08-15 14:00:00,66.44,66.5,66.25,66.25,14538.0,52.6547,52.7022,52.5041,52.5041,14538.0
2018-08-15 14:30:00,66.27,66.5,66.06,66.5,76449.0,52.52,52.7022,52.3535,52.7022,76449.0
2018-08-15 15:00:00,66.5,66.54,66.33,66.42,60372.0,52.7022,52.7339,52.5675,52.6388,60372.0
2018-08-15 15:30:00,66.42,66.55,66.28,66.39,84721.0,52.6388,52.7419,52.5279,52.6151,84721.0
2018-08-16 09:30:00,66.79,67.3,66.79,67.26,7630.0,52.9321,53.3362,52.9321,53.3045,7630.0
2018-08-16 10:00:00,67.3,67.5,67.23,67.25,27702.0,53.3362,53.4947,53.2808,53.2966,27702.0
2018-08-16 10:30:00,67.27,67.48,67.27,67.35,23753.0,53.3125,53.4789,53.3125,53.3759,23753.0
2018-08-16 11:00:00,67.31,67.49,67.3,67.41,36463.0,53.3442,53.4868,53.3362,53.4234,36463.0
2018-08-16 11:30:00,67.44,67.57,67.4,67.5,139772.0,53.4472,53.5502,53.4155,53.4947,139772.0
2018-08-16 12:00:00,67.5,67.6,67.41,67.55,41901.0,53.4947,53.574,53.4234,53.5344,41901.0
2018-08-16 12:30:00,67.52,67.53,67.26,67.39,18818.0,53.5106,53.5185,53.3045,53.4076,18818.0
2018-08-16 13:00:00,67.41,67.45,67.33,67.35,8767.0,53.4234,53.4551,53.36,53.3759,8767.0
2018-08-16 13:30:00,67.37,67.46,67.26,67.34,5066.0,53.3917,53.463,53.3045,53.3679,5066.0
2018-08-16 14:00:00,67.32,67.42,67.29,67.4,8439.0,53.3521,53.4313,53.3283,53.4155,8439.0
2018-08-16 14:30:00,67.39,67.5,67.3,67.47,12894.0,53.4076,53.4947,53.3362,53.471,12894.0
2018-08-16 15:00:00,67.47,67.5,67.44,67.47,20282.0,53.471,53.4947,53.4472,53.471,20282.0
2018-08-16 15:30:00,67.46,67.5,67.33,67.4,37625.0,53.463,53.4947,53.36,53.4155,37625.0
2018-08-17 09:30:00,67.27,67.65,67.27,67.65,29523.0,53.3125,53.6136,53.3125,53.6136,29523.0
2018-08-17 10:00:00,67.55,67.6,67.44,67.45,7056.0,53.5344,53.574,53.4472,53.4551,7056.0
2018-08-17 10:30:00,67.52,67.58,67.47,67.47,9969.0,53.5106,53.5581,53.471,53.471,9969.0
2018-08-17 11:00:00,67.27,67.37,67.18,67.34,4604.0,53.3125,53.3917,53.2411,53.3679,4604.0
2018-08-17 11:30:00,67.36,67.55,67.33,67.5,12168.0,53.3838,53.5344,53.36,53.4947,12168.0
2018-08-17 12:00:00,67.47,67.56,67.45,67.48,10242.0,53.471,53.5423,53.4551,53.4789,10242.0
2018-08-17 12:30:00,67.45,67.47,67.28,67.28,5447.0,53.4551,53.471,53.3204,53.3204,5447.0
2018-08-17 13:00:00,67.3,67.33,67.19,67.19,2341.0,53.3362,53.36,53.2491,53.2491,2341.0
2018-08-17 13:30:00,67.21,67.33,67.2,67.33,5664.0,53.2649,53.36,53.257,53.36,5664.0
2018-08-17 14:00:00,67.33,67.54,67.33,67.51,13763.0,53.36,53.5264,53.36,53.5027,13763.0
2018-08-17 14:30:00,67.5,67.56,67.4,67.5,8514.0,53.4947,53.5423,53.4155,53.4947,8514.0
2018-08-17 15:00:00,67.52,67.52,67.4,67.47,7290.0,53.5106,53.5106,53.4155,53.471,7290.0
2018-08-17 15:30:00,67.46,67.55,67.43,67.53,32242.0,53.463,53.5344,53.4393,53.5185,32242.0
2018-08-20 09:30:00,67.54,67.77,67.35,67.63,31947.0,53.5264,53.7087,53.3759,53.5978,31947.0
2018-08-20 10:00:00,67.66,67.69,67.31,67.32,10784.0,53.6215,53.6453,53.3442,53.3521,10784.0
2018-08-20 10:30:00,67.25,67.29,67.09,67.19,6400.0,53.2966,53.3283,53.1698,53.2491,6400.0
2018-08-20 11:00:00,67.35,67.57,67.29,67.56,14298.0,53.3759,53.5502,53.3283,53.5423,14298.0
2018-08-20 11:30:00,67.55,67.59,67.43,67.51,20675.0,53.5344,53.5661,53.4393,53.5027,20675.0
2018-08-20 12:00:00,67.51,67.58,67.45,67.45,16435.0,53.5027,53.5581,53.4551,53.4551,16435.0
2018-08-20 12:30:00,67.47,67.54,67.44,67.47,6412.0,53.471,53.5264,53.4472,53.471,6412.0
2018-08-20 13:00:00,67.48,67.52,67.41,67.46,7848.0,53.4789,53.5106,53.4234,53.463,7848.0
2018-08-20 13:30:00,67.46,67.51,67.44,67.44,5945.0,53.463,53.5027,53.4472,53.4472,5945.0
2018-08-20 14:00:00,67.45,67.51,67.37,67.51,9153.0,53.4551,53.5027,53.3917,53.5027,9153.0
2018-08-20 14:30:00,67.51,67.55,67.47,67.52,21919.0,53.5027,53.5344,53.471,53.5106,21919.0
2018-08-20 15:00:00,67.55,67.66,67.55,67.65,30895.0,53.5344,53.6215,53.5344,53.6136,30895.0
2018-08-20 15:30:00,67.64,67.72,67.55,67.57,50328.0,53.6057,53.6691,53.5344,53.5502,50328.0
2018-08-21 09:30:00,67.65,68.09,67.51,67.97,39392.0,53.6136,53.9623,53.5027,53.8672,39392.0
2018-08-21 10:00:00,68.01,68.1,67.86,67.93,40525.0,53.8989,53.9703,53.78,53.8355,40525.0
2018-08-21 10:30:00,67.99,68.12,67.91,68.05,35561.0,53.8831,53.9861,53.8197,53.9306,35561.0
2018-08-21 11:00:00,68.1,68.15,68.01,68.01,45775.0,53.9703,54.0099,53.8989,53.8989,45775.0
2018-08-21 11:30:00,68.06,68.28,68.03,68.25,63152.0,53.9386,54.1129,53.9148,54.0891,63152.0
2018-08-21 12:00:00,68.25,68.47,68.24,68.35,33708.0,54.0891,54.2635,54.0812,54.1684,33708.0
2018-08-21 12:30:00,68.37,68.38,68.29,68.34,8328.0,54.1842,54.1922,54.1208,54.1605,8328.0
2018-08-21 13:00:00,68.35,68.43,68.3,68.37,16256.0,54.1684,54.2318,54.1288,54.1842,16256.0
2018-08-21 13:30:00,68.39,68.52,68.39,68.42,6191.0,54.2001,54.3031,54.2001,54.2239,6191.0
2018-08-21 14:00:00,68.42,68.42,68.34,68.4,10532.0,54.2239,54.2239,54.1605,54.208,10532.0
2018-08-21 14:30:00,68.36,68.38,68.18,68.18,9719.0,54.1763,54.1922,54.0337,54.0337,9719.0
2018-08-21 15:00:00,68.18,68.36,68.17,68.34,14714.0,54.0337,54.1763,54.0257,54.1605,14714.0
2018-08-21 15:30:00,68.34,68.34,68.13,68.16,31324.0,54.1605,54.1605,53.994,54.0178,31324.0
2018-08-22 09:30:00,68.34,68.62,68.02,68.08,26683.0,54.1605,54.3824,53.9069,53.9544,26683.0
2018-08-22 10:00:00,68.06,68.15,67.87,67.95,9598.0,53.9386,54.0099,53.788,53.8514,9598.0
2018-08-22 10:30:00,67.96,68.2,67.93,68.12,16939.0,53.8593,54.0495,53.8355,53.9861,16939.0
2018-08-22 11:00:00,68.14,68.15,68.01,68.1,4634.0,54.002,54.0099,53.8989,53.9703,4634.0
2018-08-22 11:30:00,68.13,68.24,68.06,68.14,39166.0,53.994,54.0812,53.9386,54.002,39166.0
2018-08-22 12:00:00,68.14,68.2,67.99,67.99,5475.0,54.002,54.0495,53.8831,53.8831,5475.0
2018-08-22 12:30:00,68.04,68.04,67.98,67.99,3969.0,53.9227,53.9227,53.8752,53.8831,3969.0
2018-08-22 13:00:00,68.02,68.05,67.94,67.99,3932.0,53.9069,53.9306,53.8434,53.8831,3932.0
2018-08-22 13:30:00,68.0,68.04,67.97,67.98,8173.0,53.891,53.9227,53.8672,53.8752,8173.0
2018-08-22 14:00:00,68.02,68.03,67.78,67.84,8708.0,53.9069,53.9148,53.7166,53.7642,8708.0
2018-08-22 14:30:00,67.91,67.91,67.78,67.83,5437.0,53.8197,53.8197,53.7166,53.7563,5437.0
2018-08-22 15:00:00,67.83,67.88,67.8,67.87,13845.0,53.7563,53.7959,53.7325,53.788,13845.0
2018-08-22 15:30:00,67.85,67.92,67.85,67.87,43242.0,53.7721,53.8276,53.7721,53.788,43242.0
2018-08-23 09:30:00,67.73,67.9,67.24,67.25,22532.0,53.677,53.8117,53.2887,53.2966,22532.0
2018-08-23 10:00:00,67.3,67.36,67.12,67.32,10374.0,53.3362,53.3838,53.1936,53.3521,10374.0
2018-08-23 10:30:00,67.37,67.4,67.16,67.16,9549.0,53.3917,53.4155,53.2253,53.2253,9549.0
2018-08-23 11:00:00,67.16,67.23,67.0,67.15,10652.0,53.2253,53.2808,53.0985,53.2174,10652.0
2018-08-23 11:30:00,67.07,67.23,66.99,67.1,11657.0,53.154,53.2808,53.0906,53.1777,11657.0
2018-08-23 12:00:00,67.09,67.25,67.09,67.25,4249.0,53.1698,53.2966,53.1698,53.2966,4249.0
2018-08-23 12:30:00,67.23,67.23,67.02,67.02,8500.0,53.2808,53.2808,53.1143,53.1143,8500.0
2018-08-23 13:00:00,67.02,67.04,66.85,67.0,9114.0,53.1143,53.1302,52.9796,53.0985,9114.0
2018-08-23 13:30:00,66.99,67.03,66.96,66.98,6395.0,53.0906,53.1223,53.0668,53.0826,6395.0
2018-08-23 14:00:00,67.0,67.15,67.0,67.15,7030.0,53.0985,53.2174,53.0985,53.2174,7030.0
2018-08-23 14:30:00,67.15,67.16,67.05,67.11,9460.0,53.2174,53.2253,53.1381,53.1857,9460.0
2018-08-23 15:00:00,67.13,67.28,67.13,67.26,11447.0,53.2015,53.3204,53.2015,53.3045,11447.0
2018-08-23 15:30:00,67.27,67.29,67.11,67.22,55502.0,53.3125,53.3283,53.1857,53.2728,55502.0
2018-08-24 09:30:00,67.37,67.45,67.24,67.44,57237.0,53.3917,53.4551,53.2887,53.4472,57237.0
2018-08-24 10:00:00,67.42,67.42,67.1,67.24,6700.0,53.4313,53.4313,53.1777,53.2887,6700.0
2018-08-24 10:30:00,67.27,67.39,67.22,67.26,20031.0,53.3125,53.4076,53.2728,53.3045,20031.0
2018-08-24 11:00:00,67.25,67.29,67.19,67.19,10357.0,53.2966,53.3283,53.2491,53.2491,10357.0
2018-08-24 11:30:00,67.2,67.3,67.18,67.21,24437.0,53.257,53.3362,53.2411,53.2649,24437.0
2018-08-24 12:00:00,67.2,67.28,67.15,67.26,12080.0,53.257,53.3204,53.2174,53.3045,12080.0
2018-08-24 12:30:00,67.21,67.24,67.19,67.21,4685.0,53.2649,53.2887,53.2491,53.2649,4685.0
2018-08-24 13:00:00,67.2,67.21,67.1,67.13,2716.0,53.257,53.2649,53.1777,53.2015,2716.0
2018-08-24 13:30:00,67.11,67.11,66.9,66.99,6458.0,53.1857,53.1857,53.0192,53.0906,6458.0
2018-08-24 14:00:00,67.03,67.05,66.91,66.98,4534.0,53.1223,53.1381,53.0272,53.0826,4534.0
2018-08-24 14:30:00,66.97,66.99,66.82,66.89,4432.0,53.0747,53.0906,52.9558,53.0113,4432.0
2018-08-24 15:00:00,66.89,67.13,66.89,67.09,17662.0,53.0113,53.2015,53.0113,53.1698,17662.0
2018-08-24 15:30:00,67.09,67.15,67.05,67.08,65359.0,53.1698,53.2174,53.1381,53.1619,65359.0
2018-08-27 09:30:00,67.4,67.45,67.21,67.33,8651.0,53.4155,53.4551,53.2649,53.36,8651.0
2018-08-27 10:00:00,67.3,67.73,67.26,67.64,34235.0,53.3362,53.677,53.3045,53.6057,34235.0
2018-08-27 10:30:00,67.62,67.62,67.25,67.38,7265.0,53.5898,53.5898,53.2966,53.3996,7265.0
2018-08-27 11:00:00,67.42,67.58,67.32,67.58,12385.0,53.4313,53.5581,53.3521,53.5581,12385.0
2018-08-27 11:30:00,67.5,67.51,67.38,67.51,12629.0,53.4947,53.5027,53.3996,53.5027,12629.0
2018-08-27 12:00:00,67.52,67.52,67.19,67.19,16101.0,53.5106,53.5106,53.2491,53.2491,16101.0
2018-08-27 12:30:00,67.21,67.3,67.11,67.11,7670.0,53.2649,53.3362,53.1857,53.1857,7670.0
2018-08-27 13:00:00,67.17,67.17,66.91,66.91,9031.0,53.2332,53.2332,53.0272,53.0272,9031.0
2018-08-27 13:30:00,66.94,67.03,66.84,66.98,12128.0,53.0509,53.1223,52.9717,53.0826,12128.0
2018-08-27 14:00:00,66.99,67.06,66.76,66.83,17785.0,53.0906,53.146,52.9083,52.9638,17785.0
2018-08-27 14:30:00,66.87,66.9,66.6,66.69,21126.0,52.9955,53.0192,52.7815,52.8528,21126.0
2018-08-27 15:00:00,66.69,66.72,66.58,66.65,18738.0,52.8528,52.8766,52.7656,52.8211,18738.0
2018-08-27 15:30:00,66.65,66.68,66.49,66.57,90831.0,52.8211,52.8449,52.6943,52.7577,90831.0
2018-08-28 09:30:00,66.69,66.7,66.35,66.46,8545.0,52.8528,52.8607,52.5834,52.6705,8545.0
2018-08-28 10:00:00,66.47,66.51,66.25,66.28,12025.0,52.6785,52.7102,52.5041,52.5279,12025.0
2018-08-28 10:30:00,66.25,66.28,66.09,66.18,21677.0,52.5041,52.5279,52.3773,52.4486,21677.0
2018-08-28 11:00:00,66.17,66.24,66.13,66.15,40516.0,52.4407,52.4962,52.409,52.4248,40516.0
2018-08-28 11:30:00,66.16,66.16,65.61,65.61,28588.0,52.4328,52.4328,51.9969,51.9969,28588.0
2018-08-28 12:00:00,65.64,65.75,65.5,65.63,34147.0,52.0207,52.1078,51.9097,52.0127,34147.0
2018-08-28 12:30:00,65.62,65.83,65.6,65.83,18392.0,52.0048,52.1712,51.989,52.1712,18392.0
2018-08-28 13:00:00,65.83,65.84,65.71,65.71,49461.0,52.1712,52.1792,52.0761,52.0761,49461.0
2018-08-28 13:30:00,65.73,65.86,65.73,65.85,27440.0,52.092,52.195,52.092,52.1871,27440.0
2018-08-28 14:00:00,65.86,65.89,65.74,65.86,42940.0,52.195,52.2188,52.0999,52.195,42940.0
2018-08-28 14:30:00,65.85,65.88,65.71,65.76,27907.0,52.1871,52.2109,52.0761,52.1158,27907.0
2018-08-28 15:00:00,65.79,65.87,65.74,65.8,55336.0,52.1395,52.2029,52.0999,52.1475,55336.0
2018-08-28 15:30:00,65.79,65.82,65.65,65.7,129455.0,52.1395,52.1633,52.0286,52.0682,129455.0
2018-08-29 09:30:00,65.8,65.8,65.11,65.14,8235.0,52.1475,52.1475,51.6006,51.6244,8235.0
2018-08-29 10:00:00,65.13,65.13,64.54,64.99,37515.0,51.6165,51.6165,51.1489,51.5055,37515.0
2018-08-29 10:30:00,65.0,65.36,64.96,65.33,22245.0,51.5135,51.7988,51.4818,51.775,22245.0
2018-08-29 11:00:00,65.35,65.46,65.08,65.12,36209.0,51.7908,51.878,51.5769,51.6086,36209.0
2018-08-29 11:30:00,65.12,65.25,65.0,65.23,79493.0,51.6086,51.7116,51.5135,51.6957,79493.0
2018-08-29 12:00:00,65.21,65.4,65.19,65.22,65066.0,51.6799,51.8305,51.664,51.6878,65066.0
2018-08-29 12:30:00,65.2,65.23,64.83,65.1,49707.0,51.672,51.6957,51.3787,51.5927,49707.0
2018-08-29 13:00:00,65.12,65.21,64.94,65.06,68743.0,51.6086,51.6799,51.4659,51.561,68743.0
2018-08-29 13:30:00,65.05,65.2,64.94,65.18,120083.0,51.5531,51.672,51.4659,51.6561,120083.0
2018-08-29 14:00:00,65.2,65.38,65.13,65.26,49193.0,51.672,51.8146,51.6165,51.7195,49193.0
2018-08-29 14:30:00,65.24,65.31,65.12,65.21,39490.0,51.7037,51.7591,51.6086,51.6799,39490.0
2018-08-29 15:00:00,65.2,65.33,65.17,65.28,84858.0,51.672,51.775,51.6482,51.7354,84858.0
2018-08-29 15:30:00,65.28,65.46,65.24,65.32,136158.0,51.7354,51.878,51.7037,51.7671,136158.0
2018-08-30 09:30:00,65.16,65.34,65.01,65.19,50038.0,51.6403,51.7829,51.5214,51.664,50038.0
2018-08-30 10:00:00,65.2,65.22,64.99,65.13,18963.0,51.672,51.6878,51.5055,51.6165,18963.0
2018-08-30 10:30:00,65.13,65.35,65.05,65.11,53727.0,51.6165,51.7908,51.5531,51.6006,53727.0
2018-08-30 11:00:00,65.13,65.2,64.97,64.97,13635.0,51.6165,51.672,51.4897,51.4897,13635.0
2018-08-30 11:30:00,65.0,65.09,64.95,64.98,42389.0,51.5135,51.5848,51.4738,51.4976,42389.0
2018-08-30 12:00:00,64.99,65.03,64.91,64.99,62034.0,51.5055,51.5372,51.4421,51.5055,62034.0
2018-08-30 12:30:00,64.99,65.04,64.91,65.01,25531.0,51.5055,51.5452,51.4421,51.5214,25531.0
2018-08-30 13:00:00,65.0,65.07,64.98,65.03,38258.0,51.5135,51.5689,51.4976,51.5372,38258.0
2018-08-30 13:30:00,65.03,65.18,65.01,65.11,30011.0,51.5372,51.6561,51.5214,51.6006,30011.0
2018-08-30 14:00:00,65.1,65.11,64.85,65.02,24577.0,51.5927,51.6006,51.3946,51.5293,24577.0
2018-08-30 14:30:00,65.02,65.09,64.94,64.95,42100.0,51.5293,51.5848,51.4659,51.4738,42100.0
2018-08-30 15:00:00,64.93,64.95,64.82,64.94,47534.0,51.458,51.4738,51.3708,51.4659,47534.0
2018-08-30 15:30:00,64.93,64.98,64.75,64.84,70896.0,51.458,51.4976,51.3153,51.3867,70896.0
2018-08-31 09:30:00,64.72,64.93,64.51,64.81,12199.0,51.2916,51.458,51.1251,51.3629,12199.0
2018-08-31 10:00:00,65.0,65.09,64.9,65.02,6562.0,51.5135,51.5848,51.4342,51.5293,6562.0
2018-08-31 10:30:00,65.01,65.16,65.0,65.11,7340.0,51.5214,51.6403,51.5135,51.6006,7340.0
2018-08-31 11:00:00,65.14,65.18,65.03,65.03,14466.0,51.6244,51.6561,51.5372,51.5372,14466.0
2018-08-31 11:30:00,65.0,65.12,65.0,65.11,7066.0,51.5135,51.6086,51.5135,51.6006,7066.0
2018-08-31 12:00:00,65.07,65.07,64.95,65.01,7477.0,51.5689,51.5689,51.4738,51.5214,7477.0
2018-08-31 12:30:00,65.0,65.15,64.94,65.15,7724.0,51.5135,51.6323,51.4659,51.6323,7724.0
2018-08-31 13:00:00,65.16,65.3,65.14,65.28,9239.0,51.6403,51.7512,51.6244,51.7354,9239.0
2018-08-31 13:30:00,65.28,65.33,65.24,65.25,10493.0,51.7354,51.775,51.7037,51.7116,10493.0
2018-08-31 14:00:00,65.24,65.26,65.18,65.2,12241.0,51.7037,51.7195,51.6561,51.672,12241.0
2018-08-31 14:30:00,65.19,65.38,65.15,65.32,19607.0,51.664,51.8146,51.6323,51.7671,19607.0
2018-08-31 15:00:00,65.3,65.44,65.3,65.38,17157.0,51.7512,51.8622,51.7512,51.8146,17157.0
2018-08-31 15:30:00,65.4,65.49,65.36,65.39,52051.0,51.8305,51.9018,51.7988,51.8225,52051.0
2018-09-04 09:30:00,65.4,65.57,65.29,65.42,8893.0,51.8305,51.9652,51.7433,51.8463,8893.0
2018-09-04 10:00:00,65.52,65.88,65.46,65.75,36863.0,51.9256,52.2109,51.878,52.1078,36863.0
2018-09-04 10:30:00,65.71,66.04,65.71,65.97,5613.0,52.0761,52.3377,52.0761,52.2822,5613.0
2018-09-04 11:00:00,65.98,66.03,65.67,65.67,15308.0,52.2901,52.3297,52.0444,52.0444,15308.0
2018-09-04 11:30:00,65.66,65.77,65.56,65.56,14642.0,52.0365,52.1237,51.9573,51.9573,14642.0
2018-09-04 12:00:00,65.56,65.61,65.4,65.48,15169.0,51.9573,51.9969,51.8305,51.8939,15169.0
2018-09-04 12:30:00,65.46,65.57,65.38,65.57,9351.0,51.878,51.9652,51.8146,51.9652,9351.0
2018-09-04 13:00:00,65.6,65.68,65.51,65.58,11600.0,51.989,52.0524,51.9176,51.9731,11600.0
2018-09-04 13:30:00,65.59,65.79,65.56,65.78,13761.0,51.981,52.1395,51.9573,52.1316,13761.0
2018-09-04 14:00:00,65.79,65.79,65.65,65.68,13903.0,52.1395,52.1395,52.0286,52.0524,13903.0
2018-09-04 14:30:00,65.68,65.82,65.68,65.79,18812.0,52.0524,52.1633,52.0524,52.1395,18812.0
2018-09-04 15:00:00,65.8,65.8,65.64,65.67,24697.0,52.1475,52.1475,52.0207,52.0444,24697.0
2018-09-04 15:30:00,65.68,65.68,65.45,65.5,100701.0,52.0524,52.0524,51.8701,51.9097,100701.0
2018-09-05 09:30:00,65.36,65.87,65.16,65.49,11546.0,51.7988,52.2029,51.6403,51.9018,11546.0
2018-09-05 10:00:00,65.46,65.67,65.26,65.39,15304.0,51.878,52.0444,51.7195,51.8225,15304.0
2018-09-05 10:30:00,65.4,65.69,65.28,65.64,18923.0,51.8305,52.0603,51.7354,52.0207,18923.0
2018-09-05 11:00:00,65.65,65.8,65.54,65.64,19173.0,52.0286,52.1475,51.9414,52.0207,19173.0
2018-09-05 11:30:00,65.63,65.86,65.56,65.74,22969.0,52.0127,52.195,51.9573,52.0999,22969.0
2018-09-05 12:00:00,65.75,65.82,65.61,65.73,12600.0,52.1078,52.1633,51.9969,52.092,12600.0
2018-09-05 12:30:00,65.74,65.82,65.63,65.66,13682.0,52.0999,52.1633,52.0127,52.0365,13682.0
2018-09-05 13:00:00,65.64,65.79,65.61,65.78,13780.0,52.0207,52.1395,51.9969,52.1316,13780.0
2018-09-05 13:30:00,65.78,65.8,65.55,65.59,16628.0,52.1316,52.1475,51.9493,51.981,16628.0
2018-09-05 14:00:00,65.59,65.6,65.44,65.48,21042.0,51.981,51.989,51.8622,51.8939,21042.0
2018-09-05 14:30:00,65.49,65.58,65.4,65.48,22260.0,51.9018,51.9731,51.8305,51.8939,22260.0
2018-09-05 15:00:00,65.48,65.6,65.43,65.43,25727.0,51.8939,51.989,51.8542,51.8542,25727.0
2018-09-05 15:30:00,65.45,65.48,65.26,65.34,102655.0,51.8701,51.8939,51.7195,51.7829,102655.0
2018-09-06 09:30:00,65.33,65.58,65.28,65.54,9208.0,51.775,51.9731,51.7354,51.9414,9208.0
2018-09-06 10:00:00,65.47,65.52,65.22,65.34,18304.0,51.8859,51.9256,51.6878,51.7829,18304.0
2018-09-06 10:30:00,65.36,65.38,64.83,64.97,13197.0,51.7988,51.8146,51.3787,51.4897,13197.0
2018-09-06 11:00:00,64.97,64.99,64.77,64.88,15770.0,51.4897,51.5055,51.3312,51.4184,15770.0
2018-09-06 11:30:00,64.89,64.96,64.71,64.74,12835.0,51.4263,51.4818,51.2836,51.3074,12835.0
2018-09-06 12:00:00,64.73,64.74,64.48,64.5,10442.0,51.2995,51.3074,51.1013,51.1172,10442.0
2018-09-06 12:30:00,64.52,64.69,64.52,64.59,8157.0,51.133,51.2678,51.133,51.1885,8157.0
2018-09-06 13:00:00,64.58,64.63,64.47,64.53,14655.0,51.1806,51.2202,51.0934,51.141,14655.0
2018-09-06 13:30:00,64.52,64.61,64.48,64.48,11670.0,51.133,51.2044,51.1013,51.1013,11670.0
2018-09-06 14:00:00,64.49,64.61,64.3,64.46,38438.0,51.1093,51.2044,50.9587,51.0855,38438.0
2018-09-06 14:30:00,64.46,64.5,64.33,64.34,29449.0,51.0855,51.1172,50.9825,50.9904,29449.0
2018-09-06 15:00:00,64.35,64.52,64.35,64.41,50252.0,50.9983,51.133,50.9983,51.0459,50252.0
2018-09-06 15:30:00,64.41,64.7,64.4,64.46,200298.0,51.0459,51.2757,51.0379,51.0855,200298.0
2018-09-07 09:30:00,64.67,64.67,63.98,63.99,25834.0,51.2519,51.2519,50.7051,50.713,25834.0
2018-09-07 10:00:00,63.99,64.13,63.88,64.03,39636.0,50.713,50.824,50.6258,50.7447,39636.0
2018-09-07 10:30:00,64.02,64.06,63.79,63.81,46231.0,50.7368,50.7685,50.5545,50.5704,46231.0
2018-09-07 11:00:00,63.82,64.1,63.8,64.1,31731.0,50.5783,50.8002,50.5624,50.8002,31731.0
2018-09-07 11:30:00,64.14,64.14,64.03,64.03,32042.0,50.8319,50.8319,50.7447,50.7447,32042.0
2018-09-07 12:00:00,64.03,64.03,63.68,63.7,34291.0,50.7447,50.7447,50.4673,50.4832,34291.0
2018-09-07 12:30:00,63.7,63.76,63.54,63.67,27213.0,50.4832,50.5307,50.3564,50.4594,27213.0
2018-09-07 13:00:00,63.68,63.7,63.56,63.68,15375.0,50.4673,50.4832,50.3722,50.4673,15375.0
2018-09-07 13:30:00,63.72,63.8,63.66,63.66,20859.0,50.499,50.5624,50.4515,50.4515,20859.0
2018-09-07 14:00:00,63.66,63.95,63.64,63.93,21868.0,50.4515,50.6813,50.4356,50.6655,21868.0
2018-09-07 14:30:00,63.94,64.18,63.94,64.13,57811.0,50.6734,50.8636,50.6734,50.824,57811.0
2018-09-07 15:00:00,64.12,64.3,64.1,64.2,38931.0,50.816,50.9587,50.8002,50.8794,38931.0
2018-09-07 15:30:00,64.19,64.38,64.17,64.29,108329.0,50.8715,51.0221,50.8557,50.9508,108329.0
2018-09-10 09:30:00,64.62,64.72,64.21,64.46,9961.0,51.2123,51.2916,50.8874,51.0855,9961.0
2018-09-10 10:00:00,64.46,64.55,64.35,64.48,25097.0,51.0855,51.1568,50.9983,51.1013,25097.0
2018-09-10 10:30:00,64.48,64.66,64.45,64.66,20396.0,51.1013,51.244,51.0776,51.244,20396.0
2018-09-10 11:00:00,64.64,64.85,64.58,64.67,26197.0,51.2282,51.3946,51.1806,51.2519,26197.0
2018-09-10 11:30:00,64.69,64.72,64.46,64.54,29065.0,51.2678,51.2916,51.0855,51.1489,29065.0
2018-09-10 12:00:00,64.54,64.56,64.33,64.33,17204.0,51.1489,51.1647,50.9825,50.9825,17204.0
2018-09-10 12:30:00,64.33,64.43,64.27,64.32,32100.0,50.9825,51.0617,50.9349,50.9745,32100.0
2018-09-10 13:00:00,64.32,64.36,64.21,64.28,26101.0,50.9745,51.0062,50.8874,50.9428,26101.0
2018-09-10 13:30:00,64.25,64.38,64.25,64.38,16153.0,50.9191,51.0221,50.9191,51.0221,16153.0
2018-09-10 14:00:00,64.36,64.59,64.36,64.59,34031.0,51.0062,51.1885,51.0062,51.1885,34031.0
2018-09-10 14:30:00,64.58,64.63,64.49,64.55,16914.0,51.1806,51.2202,51.1093,51.1568,16914.0
2018-09-10 15:00:00,64.56,64.64,64.4,64.4,31927.0,51.1647,51.2282,51.0379,51.0379,31927.0
2018-09-10 15:30:00,64.38,64.5,64.36,64.4,86261.0,51.0221,51.1172,51.0062,51.0379,86261.0
2018-09-11 09:30:00,64.29,64.66,64.27,64.52,8809.0,50.9508,51.244,50.9349,51.133,8809.0
2018-09-11 10:00:00,64.6,64.85,64.57,64.85,10293.0,51.1965,51.3946,51.1727,51.3946,10293.0
2018-09-11 10:30:00,64.84,64.84,64.51,64.68,11520.0,51.3867,51.3867,51.1251,51.2599,11520.0
2018-09-11 11:00:00,64.72,65.0,64.72,65.0,14333.0,51.2916,51.5135,51.2916,51.5135,14333.0
2018-09-11 11:30:00,65.01,65.23,64.92,65.11,18827.0,51.5214,51.6957,51.4501,51.6006,18827.0
2018-09-11 12:00:00,65.14,65.24,65.06,65.13,13465.0,51.6244,51.7037,51.561,51.6165,13465.0
2018-09-11 12:30:00,65.14,65.26,65.14,65.25,16114.0,51.6244,51.7195,51.6244,51.7116,16114.0
2018-09-11 13:00:00,65.28,65.28,65.16,65.2,14615.0,51.7354,51.7354,51.6403,51.672,14615.0
2018-09-11 13:30:00,65.2,65.2,64.78,64.81,20814.0,51.672,51.672,51.3391,51.3629,20814.0
2018-09-11 14:00:00,64.75,64.85,64.75,64.82,15401.0,51.3153,51.3946,51.3153,51.3708,15401.0
2018-09-11 14:30:00,64.81,64.82,64.59,64.6,14878.0,51.3629,51.3708,51.1885,51.1965,14878.0
2018-09-11 15:00:00,64.61,64.69,64.57,64.6,21239.0,51.2044,51.2678,51.1727,51.1965,21239.0
2018-09-11 15:30:00,64.59,64.63,64.51,64.62,65503.0,51.1885,51.2202,51.1251,51.2123,65503.0
2018-09-12 09:30:00,64.46,64.47,63.82,63.82,11542.0,51.0855,51.0934,50.5783,50.5783,11542.0
2018-09-12 10:00:00,63.82,63.9,63.21,63.34,24098.0,50.5783,50.6417,50.0949,50.1979,24098.0
2018-09-12 10:30:00,63.32,63.76,63.19,63.53,19755.0,50.182,50.5307,50.079,50.3485,19755.0
2018-09-12 11:00:00,63.53,63.84,63.5,63.84,13436.0,50.3485,50.5941,50.3247,50.5941,13436.0
2018-09-12 11:30:00,63.89,63.89,63.4,63.5,12300.0,50.6338,50.6338,50.2454,50.3247,12300.0
2018-09-12 12:00:00,63.52,63.57,63.36,63.43,12286.0,50.3405,50.3802,50.2137,50.2692,12286.0
2018-09-12 12:30:00,63.48,63.51,63.37,63.38,8643.0,50.3088,50.3326,50.2217,50.2296,8643.0
2018-09-12 13:00:00,63.41,63.45,63.3,63.34,10238.0,50.2534,50.2851,50.1662,50.1979,10238.0
2018-09-12 13:30:00,63.34,63.36,63.07,63.1,19947.0,50.1979,50.2137,49.9839,50.0077,19947.0
2018-09-12 14:00:00,63.11,63.33,62.96,63.27,18427.0,50.0156,50.19,49.8967,50.1424,18427.0
2018-09-12 14:30:00,63.31,63.61,63.31,63.52,17998.0,50.1741,50.4119,50.1741,50.3405,17998.0
2018-09-12 15:00:00,63.53,63.71,63.52,63.71,24799.0,50.3485,50.4911,50.3405,50.4911,24799.0
2018-09-12 15:30:00,63.7,63.73,63.43,63.45,67077.0,50.4832,50.507,50.2692,50.2851,67077.0
2018-09-13 09:30:00,63.61,63.85,63.25,63.27,21346.0,50.4119,50.6021,50.1266,50.1424,21346.0
2018-09-13 10:00:00,63.29,63.41,62.75,62.77,71779.0,50.1583,50.2534,49.7303,49.7461,71779.0
2018-09-13 10:30:00,62.78,63.08,62.01,62.09,116775.0,49.7541,49.9918,49.1438,49.2072,116775.0
2018-09-13 11:00:00,62.12,62.47,61.65,61.82,101972.0,49.231,49.5084,48.8585,48.9933,101972.0
2018-09-13 11:30:00,61.83,62.09,61.74,62.03,31406.0,49.0012,49.2072,48.9299,49.1597,31406.0
2018-09-13 12:00:00,62.05,62.06,61.74,61.77,49754.0,49.1755,49.1835,48.9299,48.9536,49754.0
2018-09-13 12:30:00,61.77,62.11,61.76,62.07,37941.0,48.9536,49.2231,48.9457,49.1914,37941.0
2018-09-13 13:00:00,62.02,62.04,61.55,61.73,74117.0,49.1518,49.1676,48.7793,48.9219,74117.0
2018-09-13 13:30:00,61.8,61.87,61.73,61.76,21364.0,48.9774,49.0329,48.9219,48.9457,21364.0
2018-09-13 14:00:00,61.76,61.9,61.62,61.8,51520.0,48.9457,49.0567,48.8348,48.9774,51520.0
2018-09-13 14:30:00,61.76,61.94,61.66,61.9,24054.0,48.9457,49.0884,48.8665,49.0567,24054.0
2018-09-13 15:00:00,61.92,61.97,61.77,61.9,100174.0,49.0725,49.1121,48.9536,49.0567,100174.0
2018-09-13 15:30:00,61.88,62.01,61.77,61.92,157731.0,49.0408,49.1438,48.9536,49.0725,157731.0
2018-09-14 09:30:00,62.05,62.57,62.05,62.38,13431.0,49.1755,49.5876,49.1755,49.4371,13431.0
2018-09-14 10:00:00,62.36,62.77,62.13,62.62,15373.0,49.4212,49.7461,49.2389,49.6273,15373.0
2018-09-14 10:30:00,62.6,62.71,62.5,62.62,16395.0,49.6114,49.6986,49.5322,49.6273,16395.0
2018-09-14 11:00:00,62.61,62.83,62.61,62.8,28751.0,49.6193,49.7937,49.6193,49.7699,28751.0
2018-09-14 11:30:00,62.8,62.81,62.67,62.75,28503.0,49.7699,49.7778,49.6669,49.7303,28503.0
2018-09-14 12:00:00,62.75,62.75,62.42,62.5,23418.0,49.7303,49.7303,49.4688,49.5322,23418.0
2018-09-14 12:30:00,62.48,62.49,62.32,62.38,13665.0,49.5163,49.5242,49.3895,49.4371,13665.0
2018-09-14 13:00:00,62.37,62.37,62.24,62.3,19145.0,49.4291,49.4291,49.3261,49.3737,19145.0
2018-09-14 13:30:00,62.28,62.45,62.25,62.45,17201.0,49.3578,49.4925,49.334,49.4925,17201.0
2018-09-14 14:00:00,62.45,62.51,62.37,62.47,19579.0,49.4925,49.5401,49.4291,49.5084,19579.0
2018-09-14 14:30:00,62.45,62.56,62.43,62.53,15998.0,49.4925,49.5797,49.4767,49.5559,15998.0
2018-09-14 15:00:00,62.55,62.66,62.52,62.61,32934.0,49.5718,49.659,49.548,49.6193,32934.0
2018-09-14 15:30:00,62.59,62.66,62.47,62.52,85727.0,49.6035,49.659,49.5084,49.548,85727.0
2018-09-17 09:30:00,62.5,62.84,62.35,62.39,22124.0,49.5322,49.8016,49.4133,49.445,22124.0
2018-09-17 10:00:00,62.35,62.36,62.08,62.2,14790.0,49.4133,49.4212,49.1993,49.2944,14790.0
2018-09-17 10:30:00,62.06,62.15,61.87,61.95,14835.0,49.1835,49.2548,49.0329,49.0963,14835.0
2018-09-17 11:00:00,61.93,62.25,61.92,62.15,10793.0,49.0804,49.334,49.0725,49.2548,10793.0
2018-09-17 11:30:00,62.17,62.23,62.07,62.12,9143.0,49.2706,49.3182,49.1914,49.231,9143.0
2018-09-17 12:00:00,62.11,62.17,61.94,61.97,19747.0,49.2231,49.2706,49.0884,49.1121,19747.0
2018-09-17 12:30:00,61.95,62.0,61.8,61.93,23559.0,49.0963,49.1359,48.9774,49.0804,23559.0
2018-09-17 13:00:00,61.91,61.94,61.8,61.86,12011.0,49.0646,49.0884,48.9774,49.025,12011.0
2018-09-17 13:30:00,61.86,62.08,61.8,62.05,7854.0,49.025,49.1993,48.9774,49.1755,7854.0
2018-09-17 14:00:00,62.02,62.15,61.99,62.12,10337.0,49.1518,49.2548,49.128,49.231,10337.0
2018-09-17 14:30:00,62.11,62.17,61.89,61.91,19505.0,49.2231,49.2706,49.0487,49.0646,19505.0
2018-09-17 15:00:00,61.91,61.93,61.68,61.68,25315.0,49.0646,49.0804,48.8823,48.8823,25315.0
2018-09-17 15:30:00,61.68,61.91,61.67,61.9,89027.0,48.8823,49.0646,48.8744,49.0567,89027.0
2018-09-18 09:30:00,61.74,62.21,61.25,61.44,30736.0,48.9299,49.3023,48.5415,48.6921,30736.0
2018-09-18 10:00:00,61.27,61.53,61.18,61.41,36736.0,48.5574,48.7634,48.4861,48.6683,36736.0
2018-09-18 10:30:00,61.42,61.56,61.33,61.49,19508.0,48.6763,48.7872,48.6049,48.7317,19508.0
2018-09-18 11:00:00,61.5,61.55,61.34,61.37,18611.0,48.7397,48.7793,48.6129,48.6366,18611.0
2018-09-18 11:30:00,61.32,61.53,61.24,61.44,18779.0,48.597,48.7634,48.5336,48.6921,18779.0
2018-09-18 12:00:00,61.44,61.56,61.34,61.34,22853.0,48.6921,48.7872,48.6129,48.6129,22853.0
2018-09-18 12:30:00,61.35,61.49,61.35,61.44,20749.0,48.6208,48.7317,48.6208,48.6921,20749.0
2018-09-18 13:00:00,61.45,61.51,61.41,61.43,19613.0,48.7,48.7476,48.6683,48.6842,19613.0
2018-09-18 13:30:00,61.44,61.48,61.4,61.44,23475.0,48.6921,48.7238,48.6604,48.6921,23475.0
2018-09-18 14:00:00,61.45,61.58,61.4,61.55,22519.0,48.7,48.8031,48.6604,48.7793,22519.0
2018-09-18 14:30:00,61.55,61.6,61.42,61.42,23599.0,48.7793,48.8189,48.6763,48.6763,23599.0
2018-09-18 15:00:00,61.42,61.55,61.42,61.46,32055.0,48.6763,48.7793,48.6763,48.708,32055.0
2018-09-18 15:30:00,61.47,61.53,61.33,61.41,92798.0,48.7159,48.7634,48.6049,48.6683,92798.0
2018-09-19 09:30:00,61.38,62.18,61.38,62.13,15121.0,48.6446,49.2786,48.6446,49.2389,15121.0
2018-09-19 10:00:00,62.11,62.43,62.11,62.25,39472.0,49.2231,49.4767,49.2231,49.334,39472.0
2018-09-19 10:30:00,62.27,62.27,62.07,62.07,24746.0,49.3499,49.3499,49.1914,49.1914,24746.0
2018-09-19 11:00:00,62.11,62.14,61.92,62.0,26484.0,49.2231,49.2469,49.0725,49.1359,26484.0
2018-09-19 11:30:00,62.01,62.03,61.92,61.96,39871.0,49.1438,49.1597,49.0725,49.1042,39871.0
2018-09-19 12:00:00,61.97,62.0,61.82,61.92,14786.0,49.1121,49.1359,48.9933,49.0725,14786.0
2018-09-19 12:30:00,61.92,61.98,61.79,61.97,17423.0,49.0725,49.1201,48.9695,49.1121,17423.0
2018-09-19 13:00:00,61.97,62.02,61.88,61.92,13898.0,49.1121,49.1518,49.0408,49.0725,13898.0
2018-09-19 13:30:00,61.9,62.0,61.85,62.0,15911.0,49.0567,49.1359,49.017,49.1359,15911.0
2018-09-19 14:00:00,61.98,62.07,61.96,62.01,21794.0,49.1201,49.1914,49.1042,49.1438,21794.0
2018-09-19 14:30:00,62.01,62.12,61.97,62.06,37004.0,49.1438,49.231,49.1121,49.1835,37004.0
2018-09-19 15:00:00,62.02,62.1,62.02,62.08,24452.0,49.1518,49.2152,49.1518,49.1993,24452.0
2018-09-19 15:30:00,62.09,62.1,62.02,62.07,67677.0,49.2072,49.2152,49.1518,49.1914,67677.0
2018-09-20 09:30:00,62.06,62.65,62.06,62.58,33917.0,49.1835,49.651,49.1835,49.5956,33917.0
2018-09-20 10:00:00,62.55,62.72,62.32,62.34,28186.0,49.5718,49.7065,49.3895,49.4054,28186.0
2018-09-20 10:30:00,62.36,62.56,62.32,62.5,19074.0,49.4212,49.5797,49.3895,49.5322,19074.0
2018-09-20 11:00:00,62.51,62.58,62.18,62.39,15820.0,49.5401,49.5956,49.2786,49.445,15820.0
2018-09-20 11:30:00,62.39,62.62,62.31,62.56,20183.0,49.445,49.6273,49.3816,49.5797,20183.0
2018-09-20 12:00:00,62.58,62.75,62.5,62.68,18373.0,49.5956,49.7303,49.5322,49.6748,18373.0
2018-09-20 12:30:00,62.68,62.76,62.64,62.72,24805.0,49.6748,49.7382,49.6431,49.7065,24805.0
2018-09-20 13:00:00,62.75,62.87,62.56,62.6,20031.0,49.7303,49.8254,49.5797,49.6114,20031.0
2018-09-20 13:30:00,62.6,62.72,62.57,62.62,18609.0,49.6114,49.7065,49.5876,49.6273,18609.0
2018-09-20 14:00:00,62.63,62.75,62.61,62.64,25087.0,49.6352,49.7303,49.6193,49.6431,25087.0
2018-09-20 14:30:00,62.63,62.66,62.27,62.37,33535.0,49.6352,49.659,49.3499,49.4291,33535.0
2018-09-20 15:00:00,62.38,62.44,62.23,62.28,28411.0,49.4371,49.4846,49.3182,49.3578,28411.0
2018-09-20 15:30:00,62.28,62.29,62.04,62.1,93525.0,49.3578,49.3657,49.1676,49.2152,93525.0
2018-09-21 09:30:00,61.82,62.25,61.76,62.0,136608.0,48.9933,49.334,48.9457,49.1359,136608.0
2018-09-21 10:00:00,62.03,62.1,61.66,61.7,10438.0,49.1597,49.2152,48.8665,48.8982,10438.0
2018-09-21 10:30:00,61.67,61.72,61.54,61.61,14296.0,48.8744,48.914,48.7714,48.8268,14296.0
2018-09-21 11:00:00,61.58,61.7,61.54,61.67,9306.0,48.8031,48.8982,48.7714,48.8744,9306.0
2018-09-21 11:30:00,61.66,61.72,61.54,61.57,18240.0,48.8665,48.914,48.7714,48.7951,18240.0
2018-09-21 12:00:00,61.59,61.64,61.37,61.38,9957.0,48.811,48.8506,48.6366,48.6446,9957.0
2018-09-21 12:30:00,61.35,61.53,61.33,61.39,8660.0,48.6208,48.7634,48.6049,48.6525,8660.0
2018-09-21 13:00:00,61.43,61.6,61.42,61.54,15971.0,48.6842,48.8189,48.6763,48.7714,15971.0
2018-09-21 13:30:00,61.52,61.61,61.43,61.59,8654.0,48.7555,48.8268,48.6842,48.811,8654.0
2018-09-21 14:00:00,61.62,61.71,61.58,61.68,17136.0,48.8348,48.9061,48.8031,48.8823,17136.0
2018-09-21 14:30:00,61.65,61.73,61.64,61.69,13576.0,48.8585,48.9219,48.8506,48.8902,13576.0
2018-09-21 15:00:00,61.68,61.74,61.64,61.67,14692.0,48.8823,48.9299,48.8506,48.8744,14692.0
2018-09-21 15:30:00,61.66,61.74,61.49,61.59,117835.0,48.8665,48.9299,48.7317,48.811,117835.0
2018-09-24 09:30:00,61.46,61.51,60.98,61.03,31223.0,48.708,48.7476,48.3275,48.3672,31223.0
2018-09-24 10:00:00,60.98,60.98,60.76,60.82,14819.0,48.3275,48.3275,48.1532,48.2007,14819.0
2018-09-24 10:30:00,60.8,60.91,60.7,60.87,11308.0,48.1849,48.2721,48.1056,48.2404,11308.0
2018-09-24 11:00:00,60.84,60.84,60.57,60.74,9911.0,48.2166,48.2166,48.0026,48.1373,9911.0
2018-09-24 11:30:00,60.73,60.78,60.49,60.51,42212.0,48.1294,48.169,47.9392,47.9551,42212.0
2018-09-24 12:00:00,60.57,60.58,60.47,60.48,17311.0,48.0026,48.0105,47.9234,47.9313,17311.0
2018-09-24 12:30:00,60.5,60.52,60.44,60.49,13005.0,47.9471,47.963,47.8996,47.9392,13005.0
2018-09-24 13:00:00,60.49,60.63,60.48,60.55,16076.0,47.9392,48.0502,47.9313,47.9868,16076.0
2018-09-24 13:30:00,60.57,60.67,60.52,60.52,8942.0,48.0026,48.0819,47.963,47.963,8942.0
2018-09-24 14:00:00,60.53,60.73,60.52,60.71,9071.0,47.9709,48.1294,47.963,48.1136,9071.0
2018-09-24 14:30:00,60.72,60.83,60.69,60.75,12730.0,48.1215,48.2087,48.0977,48.1453,12730.0
2018-09-24 15:00:00,60.75,60.81,60.7,60.71,12206.0,48.1453,48.1928,48.1056,48.1136,12206.0
2018-09-24 15:30:00,60.68,60.8,60.65,60.76,66802.0,48.0898,48.1849,48.066,48.1532,66802.0
2018-09-25 09:30:00,61.07,61.17,60.61,60.78,12734.0,48.3989,48.4781,48.0343,48.169,12734.0
2018-09-25 10:00:00,60.76,60.94,60.66,60.93,7382.0,48.1532,48.2958,48.0739,48.2879,7382.0
2018-09-25 10:30:00,60.91,61.04,60.79,60.89,8119.0,48.2721,48.3751,48.177,48.2562,8119.0
2018-09-25 11:00:00,60.88,61.04,60.81,61.04,14237.0,48.2483,48.3751,48.1928,48.3751,14237.0
2018-09-25 11:30:00,60.97,61.05,60.97,60.98,10779.0,48.3196,48.383,48.3196,48.3275,10779.0
2018-09-25 12:00:00,60.97,61.01,60.92,61.01,11967.0,48.3196,48.3513,48.28,48.3513,11967.0
2018-09-25 12:30:00,61.0,61.0,60.91,60.94,7958.0,48.3434,48.3434,48.2721,48.2958,7958.0
2018-09-25 13:00:00,60.95,61.0,60.89,60.97,4913.0,48.3038,48.3434,48.2562,48.3196,4913.0
2018-09-25 13:30:00,60.93,60.99,60.78,60.87,7277.0,48.2879,48.3355,48.169,48.2404,7277.0
2018-09-25 14:00:00,60.89,61.0,60.87,60.95,9182.0,48.2562,48.3434,48.2404,48.3038,9182.0
2018-09-25 14:30:00,60.95,60.97,60.84,60.91,29673.0,48.3038,48.3196,48.2166,48.2721,29673.0
2018-09-25 15:00:00,60.92,61.0,60.86,60.97,12094.0,48.28,48.3434,48.2324,48.3196,12094.0
2018-09-25 15:30:00,60.99,61.12,60.94,60.99,68057.0,48.3355,48.4385,48.2958,48.3355,68057.0
2018-09-26 09:30:00,61.08,61.08,60.55,60.58,20117.0,48.4068,48.4068,47.9868,48.0105,20117.0
2018-09-26 10:00:00,60.52,60.73,60.3,60.47,25292.0,47.963,48.1294,47.7886,47.9234,25292.0
2018-09-26 10:30:00,60.42,60.53,60.34,60.47,15448.0,47.8837,47.9709,47.8203,47.9234,15448.0
2018-09-26 11:00:00,60.43,60.54,60.39,60.53,20823.0,47.8917,47.9788,47.86,47.9709,20823.0
2018-09-26 11:30:00,60.48,60.51,60.42,60.46,26958.0,47.9313,47.9551,47.8837,47.9154,26958.0
2018-09-26 12:00:00,60.44,60.45,60.22,60.25,22320.0,47.8996,47.9075,47.7252,47.749,22320.0
2018-09-26 12:30:00,60.28,60.45,60.28,60.43,17468.0,47.7728,47.9075,47.7728,47.8917,17468.0
2018-09-26 13:00:00,60.42,60.43,60.24,60.31,21837.0,47.8837,47.8917,47.7411,47.7966,21837.0
2018-09-26 13:30:00,60.33,60.6,60.32,60.46,53825.0,47.8124,48.0264,47.8045,47.9154,53825.0
2018-09-26 14:00:00,60.43,60.56,60.29,60.43,25230.0,47.8917,47.9947,47.7807,47.8917,25230.0
2018-09-26 14:30:00,60.4,60.41,60.08,60.08,37971.0,47.8679,47.8758,47.6143,47.6143,37971.0
2018-09-26 15:00:00,60.05,60.05,59.76,59.78,40345.0,47.5905,47.5905,47.3607,47.3765,40345.0
2018-09-26 15:30:00,59.77,59.8,59.37,59.4,146011.0,47.3686,47.3924,47.0516,47.0754,146011.0
2018-09-27 09:30:00,59.49,59.95,58.93,59.86,36511.0,47.1467,47.5113,46.7029,47.4399,36511.0
2018-09-27 10:00:00,59.87,60.05,59.56,59.56,58223.0,47.4479,47.5905,47.2022,47.2022,58223.0
2018-09-27 10:30:00,59.57,59.83,59.56,59.72,29951.0,47.2101,47.4162,47.2022,47.329,29951.0
2018-09-27 11:00:00,59.7,59.88,59.68,59.84,16850.0,47.3131,47.4558,47.2973,47.4241,16850.0
2018-09-27 11:30:00,59.84,59.98,59.73,59.96,20604.0,47.4241,47.535,47.3369,47.5192,20604.0
2018-09-27 12:00:00,59.94,59.94,59.77,59.87,13619.0,47.5033,47.5033,47.3686,47.4479,13619.0
2018-09-27 12:30:00,59.88,59.92,59.8,59.81,10350.0,47.4558,47.4875,47.3924,47.4003,10350.0
2018-09-27 13:00:00,59.78,59.85,59.7,59.76,41988.0,47.3765,47.432,47.3131,47.3607,41988.0
2018-09-27 13:30:00,59.74,59.74,59.61,59.64,13274.0,47.3448,47.3448,47.2418,47.2656,13274.0
2018-09-27 14:00:00,59.63,59.64,59.4,59.51,24343.0,47.2577,47.2656,47.0754,47.1626,24343.0
2018-09-27 14:30:00,59.53,59.53,59.34,59.34,11562.0,47.1784,47.1784,47.0278,47.0278,11562.0
2018-09-27 15:00:00,59.34,59.38,59.19,59.19,11903.0,47.0278,47.0595,46.9089,46.9089,11903.0
2018-09-27 15:30:00,59.17,59.22,58.98,59.1,71473.0,46.8931,46.9327,46.7425,46.8376,71473.0
2018-09-28 09:30:00,58.81,59.14,58.34,59.13,20323.0,46.6078,46.8693,46.2353,46.8614,20323.0
2018-09-28 10:00:00,59.18,59.56,59.1,59.5,34349.0,46.901,47.2022,46.8376,47.1546,34349.0
2018-09-28 10:30:00,59.49,59.49,59.21,59.27,21860.0,47.1467,47.1467,46.9248,46.9723,21860.0
2018-09-28 11:00:00,59.28,59.32,59.12,59.17,14207.0,46.9803,47.012,46.8535,46.8931,14207.0
2018-09-28 11:30:00,59.14,59.21,59.08,59.1,16804.0,46.8693,46.9248,46.8218,46.8376,16804.0
2018-09-28 12:00:00,59.08,59.29,59.07,59.28,19427.0,46.8218,46.9882,46.8138,46.9803,19427.0
2018-09-28 12:30:00,59.28,59.35,59.17,59.24,19510.0,46.9803,47.0357,46.8931,46.9486,19510.0
2018-09-28 13:00:00,59.23,59.33,59.23,59.26,11532.0,46.9406,47.0199,46.9406,46.9644,11532.0
2018-09-28 13:30:00,59.25,59.3,59.2,59.21,16569.0,46.9565,46.9961,46.9169,46.9248,16569.0
2018-09-28 14:00:00,59.18,59.21,59.1,59.14,22252.0,46.901,46.9248,46.8376,46.8693,22252.0
2018-09-28 14:30:00,59.14,59.16,58.88,58.91,26052.0,46.8693,46.8852,46.6633,46.687,26052.0
2018-09-28 15:00:00,58.92,59.09,58.92,59.04,34848.0,46.695,46.8297,46.695,46.7901,34848.0
2018-09-28 15:30:00,59.03,59.03,58.84,58.95,104264.0,46.7821,46.7821,46.6316,46.7187,104264.0
2018-10-01 09:30:00,59.3,59.4,59.14,59.14,13225.0,46.9961,47.0754,46.8693,46.8693,13225.0
2018-10-01 10:00:00,59.16,59.33,59.15,59.15,15737.0,46.8852,47.0199,46.8772,46.8772,15737.0
2018-10-01 10:30:00,59.15,59.17,58.98,59.06,12152.0,46.8772,46.8931,46.7425,46.8059,12152.0
2018-10-01 11:00:00,59.06,59.18,59.0,59.08,11233.0,46.8059,46.901,46.7584,46.8218,11233.0
2018-10-01 11:30:00,59.1,59.16,58.76,58.76,10219.0,46.8376,46.8852,46.5682,46.5682,10219.0
2018-10-01 12:00:00,58.74,58.83,58.61,58.69,12110.0,46.5523,46.6236,46.4493,46.5127,12110.0
2018-10-01 12:30:00,58.66,58.75,58.5,58.57,7828.0,46.4889,46.5602,46.3621,46.4176,7828.0
2018-10-01 13:00:00,58.5,58.78,58.5,58.68,15585.0,46.3621,46.584,46.3621,46.5048,15585.0
2018-10-01 13:30:00,58.7,58.77,58.68,58.7,11623.0,46.5206,46.5761,46.5048,46.5206,11623.0
2018-10-01 14:00:00,58.71,58.8,58.65,58.74,18746.0,46.5285,46.5999,46.481,46.5523,18746.0
2018-10-01 14:30:00,58.74,58.74,58.54,58.6,14138.0,46.5523,46.5523,46.3938,46.4414,14138.0
2018-10-01 15:00:00,58.63,58.63,58.36,58.39,22411.0,46.4651,46.4651,46.2512,46.2749,22411.0
2018-10-01 15:30:00,58.39,58.44,58.23,58.44,74144.0,46.2749,46.3146,46.1481,46.3146,74144.0
2018-10-02 09:30:00,58.42,58.83,58.24,58.24,22571.0,46.2987,46.6236,46.1561,46.1561,22571.0
2018-10-02 10:00:00,58.21,58.23,57.77,57.88,13429.0,46.1323,46.1481,45.7836,45.8708,13429.0
2018-10-02 10:30:00,57.86,57.96,57.75,57.89,18994.0,45.8549,45.9342,45.7677,45.8787,18994.0
2018-10-02 11:00:00,57.86,58.06,57.76,57.78,16889.0,45.8549,46.0134,45.7756,45.7915,16889.0
2018-10-02 11:30:00,57.79,58.05,57.78,57.95,11889.0,45.7994,46.0055,45.7915,45.9262,11889.0
2018-10-02 12:00:00,57.97,57.98,57.76,57.83,13692.0,45.9421,45.95,45.7756,45.8311,13692.0
2018-10-02 12:30:00,57.84,57.98,57.84,57.92,14684.0,45.8391,45.95,45.8391,45.9025,14684.0
2018-10-02 13:00:00,57.92,57.98,57.84,57.84,10212.0,45.9025,45.95,45.8391,45.8391,10212.0
2018-10-02 13:30:00,57.83,57.91,57.79,57.86,10832.0,45.8311,45.8945,45.7994,45.8549,10832.0
2018-10-02 14:00:00,57.89,57.96,57.75,57.79,32455.0,45.8787,45.9342,45.7677,45.7994,32455.0
2018-10-02 14:30:00,57.79,57.81,57.67,57.72,55015.0,45.7994,45.8153,45.7043,45.7439,55015.0
2018-10-02 15:00:00,57.72,57.82,57.67,57.72,45481.0,45.7439,45.8232,45.7043,45.7439,45481.0
2018-10-02 15:30:00,57.74,58.08,57.72,57.94,124971.0,45.7598,46.0293,45.7439,45.9183,124971.0
2018-10-03 09:30:00,58.72,59.4,58.45,59.38,112836.0,46.5365,47.0754,46.3225,47.0595,112836.0
2018-10-03 10:00:00,59.4,59.67,59.29,59.34,64376.0,47.0754,47.2894,46.9882,47.0278,64376.0
2018-10-03 10:30:00,59.33,59.82,59.28,59.62,49013.0,47.0199,47.4082,46.9803,47.2497,49013.0
2018-10-03 11:00:00,59.63,59.85,59.56,59.85,32028.0,47.2577,47.432,47.2022,47.432,32028.0
2018-10-03 11:30:00,59.81,60.42,59.77,60.36,36478.0,47.4003,47.8837,47.3686,47.8362,36478.0
2018-10-03 12:00:00,60.39,60.44,60.11,60.3,25595.0,47.86,47.8996,47.6381,47.7886,25595.0
2018-10-03 12:30:00,60.4,60.48,60.28,60.32,25248.0,47.8679,47.9313,47.7728,47.8045,25248.0
2018-10-03 13:00:00,60.33,60.51,60.27,60.4,29750.0,47.8124,47.9551,47.7649,47.8679,29750.0
2018-10-03 13:30:00,60.39,60.44,60.21,60.42,23173.0,47.86,47.8996,47.7173,47.8837,23173.0
2018-10-03 14:00:00,60.44,60.7,60.41,60.58,22385.0,47.8996,48.1056,47.8758,48.0105,22385.0
2018-10-03 14:30:00,60.6,60.61,60.18,60.35,21663.0,48.0264,48.0343,47.6935,47.8283,21663.0
2018-10-03 15:00:00,60.38,60.4,60.11,60.29,47633.0,47.852,47.8679,47.6381,47.7807,47633.0
2018-10-03 15:30:00,60.3,60.57,60.21,60.42,113071.0,47.7886,48.0026,47.7173,47.8837,113071.0
2018-10-04 09:30:00,60.84,62.49,60.59,62.18,108043.0,48.2166,49.5242,48.0185,49.2786,108043.0
2018-10-04 10:00:00,62.08,62.2,61.97,62.08,95442.0,49.1993,49.2944,49.1121,49.1993,95442.0
2018-10-04 10:30:00,62.04,62.41,61.99,62.11,71854.0,49.1676,49.4608,49.128,49.2231,71854.0
2018-10-04 11:00:00,62.12,62.23,62.0,62.09,65544.0,49.231,49.3182,49.1359,49.2072,65544.0
2018-10-04 11:30:00,62.11,62.18,61.87,61.96,74308.0,49.2231,49.2786,49.0329,49.1042,74308.0
2018-10-04 12:00:00,61.95,61.95,61.16,61.33,62266.0,49.0963,49.0963,48.4702,48.6049,62266.0
2018-10-04 12:30:00,61.35,61.37,61.0,61.34,42487.0,48.6208,48.6366,48.3434,48.6129,42487.0
2018-10-04 13:00:00,61.32,61.4,61.15,61.33,44827.0,48.597,48.6604,48.4623,48.6049,44827.0
2018-10-04 13:30:00,61.33,61.46,61.2,61.44,21568.0,48.6049,48.708,48.5019,48.6921,21568.0
2018-10-04 14:00:00,61.41,61.45,61.08,61.31,18060.0,48.6683,48.7,48.4068,48.5891,18060.0
2018-10-04 14:30:00,61.25,61.5,61.18,61.44,19733.0,48.5415,48.7397,48.4861,48.6921,19733.0
2018-10-04 15:00:00,61.45,61.94,61.43,61.74,58393.0,48.7,49.0884,48.6842,48.9299,58393.0
2018-10-04 15:30:00,61.68,61.98,61.59,61.73,177218.0,48.8823,49.1201,48.811,48.9219,177218.0
2018-10-05 09:30:00,61.81,61.99,61.48,61.48,15082.0,48.9853,49.128,48.7238,48.7238,15082.0
2018-10-05 10:00:00,61.47,61.52,61.25,61.25,16215.0,48.7159,48.7555,48.5415,48.5415,16215.0
2018-10-05 10:30:00,61.21,61.42,61.09,61.4,21510.0,48.5098,48.6763,48.4147,48.6604,21510.0
2018-10-05 11:00:00,61.4,61.52,61.3,61.3,30492.0,48.6604,48.7555,48.5812,48.5812,30492.0
2018-10-05 11:30:00,61.28,61.31,61.07,61.18,46594.0,48.5653,48.5891,48.3989,48.4861,46594.0
2018-10-05 12:00:00,61.18,61.47,61.16,61.38,18501.0,48.4861,48.7159,48.4702,48.6446,18501.0
2018-10-05 12:30:00,61.35,61.35,61.12,61.13,28467.0,48.6208,48.6208,48.4385,48.4464,28467.0
2018-10-05 13:00:00,61.13,61.18,60.58,60.65,17565.0,48.4464,48.4861,48.0105,48.066,17565.0
2018-10-05 13:30:00,60.69,60.79,60.63,60.69,12503.0,48.0977,48.177,48.0502,48.0977,12503.0
2018-10-05 14:00:00,60.67,60.69,60.48,60.5,13592.0,48.0819,48.0977,47.9313,47.9471,13592.0
2018-10-05 14:30:00,60.51,60.85,60.5,60.75,25499.0,47.9551,48.2245,47.9471,48.1453,25499.0
2018-10-05 15:00:00,60.75,60.8,60.48,60.48,21192.0,48.1453,48.1849,47.9313,47.9313,21192.0
2018-10-05 15:30:00,60.49,60.63,60.33,60.56,88390.0,47.9392,48.0502,47.8124,47.9947,88390.0
2018-10-08 09:30:00,60.67,60.67,60.31,60.41,15914.0,48.0819,48.0819,47.7966,47.8758,15914.0
2018-10-08 10:00:00,60.44,61.09,60.36,61.07,21783.0,47.8996,48.4147,47.8362,48.3989,21783.0
2018-10-08 10:30:00,61.04,61.2,61.01,61.13,26038.0,48.3751,48.5019,48.3513,48.4464,26038.0
2018-10-08 11:00:00,61.15,61.25,61.08,61.21,15927.0,48.4623,48.5415,48.4068,48.5098,15927.0
2018-10-08 11:30:00,61.14,61.26,61.08,61.18,27559.0,48.4543,48.5495,48.4068,48.4861,27559.0
2018-10-08 12:00:00,61.13,61.54,61.12,61.5,19837.0,48.4464,48.7714,48.4385,48.7397,19837.0
2018-10-08 12:30:00,61.49,61.55,61.4,61.49,18116.0,48.7317,48.7793,48.6604,48.7317,18116.0
2018-10-08 13:00:00,61.45,61.62,61.4,61.46,26389.0,48.7,48.8348,48.6604,48.708,26389.0
2018-10-08 13:30:00,61.46,61.68,61.43,61.67,12089.0,48.708,48.8823,48.6842,48.8744,12089.0
2018-10-08 14:00:00,61.66,62.13,61.62,62.09,43656.0,48.8665,49.2389,48.8348,49.2072,43656.0
2018-10-08 14:30:00,62.09,62.15,61.95,62.05,20956.0,49.2072,49.2548,49.0963,49.1755,20956.0
2018-10-08 15:00:00,62.03,62.24,62.01,62.2,31866.0,49.1597,49.3261,49.1438,49.2944,31866.0
2018-10-08 15:30:00,62.19,62.21,61.98,62.01,142492.0,49.2865,49.3023,49.1201,49.1438,142492.0
2018-10-09 09:30:00,61.65,61.97,61.34,61.96,41471.0,48.8585,49.1121,48.6129,49.1042,41471.0
2018-10-09 10:00:00,62.0,62.27,61.92,62.27,37500.0,49.1359,49.3499,49.0725,49.3499,37500.0
2018-10-09 10:30:00,62.27,62.32,62.01,62.16,20104.0,49.3499,49.3895,49.1438,49.2627,20104.0
2018-10-09 11:00:00,62.12,62.49,62.12,62.46,27534.0,49.231,49.5242,49.231,49.5005,27534.0
2018-10-09 11:30:00,62.42,62.67,62.37,62.61,30478.0,49.4688,49.6669,49.4291,49.6193,30478.0
2018-10-09 12:00:00,62.61,62.63,62.39,62.44,35308.0,49.6193,49.6352,49.445,49.4846,35308.0
2018-10-09 12:30:00,62.39,62.45,62.29,62.4,23367.0,49.445,49.4925,49.3657,49.4529,23367.0
2018-10-09 13:00:00,62.41,62.5,62.37,62.48,29801.0,49.4608,49.5322,49.4291,49.5163,29801.0
2018-10-09 13:30:00,62.46,62.64,62.37,62.6,25896.0,49.5005,49.6431,49.4291,49.6114,25896.0
2018-10-09 14:00:00,62.59,62.69,62.38,62.43,31150.0,49.6035,49.6827,49.4371,49.4767,31150.0
2018-10-09 14:30:00,62.44,62.46,62.31,62.37,31178.0,49.4846,49.5005,49.3816,49.4291,31178.0
2018-10-09 15:00:00,62.37,62.47,62.35,62.39,46921.0,49.4291,49.5084,49.4133,49.445,46921.0
2018-10-09 15:30:00,62.37,62.37,62.16,62.22,118481.0,49.4291,49.4291,49.2627,49.3103,118481.0
2018-10-10 09:30:00,62.18,63.14,62.18,62.94,47742.0,49.2786,50.0394,49.2786,49.8809,47742.0
2018-10-10 10:00:00,62.96,63.3,62.75,63.23,70219.0,49.8967,50.1662,49.7303,50.1107,70219.0
2018-10-10 10:30:00,63.26,63.34,63.04,63.24,88470.0,50.1345,50.1979,49.9601,50.1186,88470.0
2018-10-10 11:00:00,63.2,63.26,62.81,62.98,47618.0,50.0869,50.1345,49.7778,49.9126,47618.0
2018-10-10 11:30:00,62.98,63.04,62.75,62.94,40393.0,49.9126,49.9601,49.7303,49.8809,40393.0
2018-10-10 12:00:00,62.92,62.95,62.67,62.76,34380.0,49.865,49.8888,49.6669,49.7382,34380.0
2018-10-10 12:30:00,62.76,62.81,62.66,62.66,31449.0,49.7382,49.7778,49.659,49.659,31449.0
2018-10-10 13:00:00,62.66,62.95,62.52,62.87,23336.0,49.659,49.8888,49.548,49.8254,23336.0
2018-10-10 13:30:00,62.85,63.03,62.75,62.97,21088.0,49.8095,49.9522,49.7303,49.9047,21088.0
2018-10-10 14:00:00,62.97,62.97,62.57,62.67,33492.0,49.9047,49.9047,49.5876,49.6669,33492.0
2018-10-10 14:30:00,62.69,62.73,62.43,62.69,38217.0,49.6827,49.7144,49.4767,49.6827,38217.0
2018-10-10 15:00:00,62.65,62.65,62.23,62.39,61847.0,49.651,49.651,49.3182,49.445,61847.0
2018-10-10 15:30:00,62.39,62.39,61.56,61.63,130706.0,49.445,49.445,48.7872,48.8427,130706.0
2018-10-11 09:30:00,61.29,61.38,60.38,61.08,45031.0,48.5732,48.6446,47.852,48.4068,45031.0
2018-10-11 10:00:00,61.01,61.12,60.75,60.89,31991.0,48.3513,48.4385,48.1453,48.2562,31991.0
2018-10-11 10:30:00,60.88,61.11,60.77,60.8,54928.0,48.2483,48.4306,48.1611,48.1849,54928.0
2018-10-11 11:00:00,60.78,61.02,60.6,60.78,54722.0,48.169,48.3592,48.0264,48.169,54722.0
2018-10-11 11:30:00,60.83,61.03,60.7,60.93,27404.0,48.2087,48.3672,48.1056,48.2879,27404.0
2018-10-11 12:00:00,60.9,61.37,60.87,61.19,21563.0,48.2641,48.6366,48.2404,48.494,21563.0
2018-10-11 12:30:00,61.16,61.23,60.89,60.97,23020.0,48.4702,48.5257,48.2562,48.3196,23020.0
2018-10-11 13:00:00,60.97,60.99,60.72,60.8,24393.0,48.3196,48.3355,48.1215,48.1849,24393.0
2018-10-11 13:30:00,60.85,60.93,60.67,60.88,26964.0,48.2245,48.2879,48.0819,48.2483,26964.0
2018-10-11 14:00:00,60.8,60.91,60.48,60.62,33385.0,48.1849,48.2721,47.9313,48.0422,33385.0
2018-10-11 14:30:00,60.55,60.55,59.63,59.81,34838.0,47.9868,47.9868,47.2577,47.4003,34838.0
2018-10-11 15:00:00,59.78,60.37,59.7,60.19,43201.0,47.3765,47.8441,47.3131,47.7015,43201.0
2018-10-11 15:30:00,60.14,60.27,59.55,59.62,155727.0,47.6618,47.7649,47.1943,47.2497,155727.0
2018-10-12 09:30:00,60.26,60.52,59.61,60.07,66227.0,47.7569,47.963,47.2418,47.6064,66227.0
2018-10-12 10:00:00,60.02,60.1,58.55,58.92,52242.0,47.5667,47.6301,46.4017,46.695,52242.0
2018-10-12 10:30:00,58.91,59.17,58.7,58.72,50350.0,46.687,46.8931,46.5206,46.5365,50350.0
2018-10-12 11:00:00,58.71,58.81,58.24,58.31,21757.0,46.5285,46.6078,46.1561,46.2115,21757.0
2018-10-12 11:30:00,58.3,58.59,57.99,58.0,54226.0,46.2036,46.4334,45.9579,45.9659,54226.0
2018-10-12 12:00:00,57.95,57.95,57.5,57.63,52879.0,45.9262,45.9262,45.5696,45.6726,52879.0
2018-10-12 12:30:00,57.66,57.66,56.64,56.73,38704.0,45.6964,45.6964,44.888,44.9594,38704.0
2018-10-12 13:00:00,56.63,57.24,56.58,56.96,48760.0,44.8801,45.3635,44.8405,45.1416,48760.0
2018-10-12 13:30:00,57.01,57.55,56.91,57.49,49061.0,45.1813,45.6092,45.102,45.5617,49061.0
2018-10-12 14:00:00,57.46,57.67,57.33,57.64,63391.0,45.5379,45.7043,45.4349,45.6805,63391.0
2018-10-12 14:30:00,57.67,57.68,57.25,57.66,44976.0,45.7043,45.7122,45.3715,45.6964,44976.0
2018-10-12 15:00:00,57.7,58.12,57.57,58.04,74968.0,45.7281,46.061,45.6251,45.9976,74968.0
2018-10-12 15:30:00,58.04,58.43,57.95,58.22,149377.0,45.9976,46.3066,45.9262,46.1402,149377.0
2018-10-15 09:30:00,58.11,58.75,58.06,58.64,11425.0,46.053,46.5602,46.0134,46.4731,11425.0
2018-10-15 10:00:00,58.3,58.31,57.94,58.05,7222.0,46.2036,46.2115,45.9183,46.0055,7222.0
2018-10-15 10:30:00,58.16,58.29,58.02,58.07,8885.0,46.0927,46.1957,45.9817,46.0213,8885.0
2018-10-15 11:00:00,58.15,58.53,58.13,58.48,9864.0,46.0847,46.3859,46.0689,46.3463,9864.0
2018-10-15 11:30:00,58.44,58.58,58.33,58.39,16479.0,46.3146,46.4255,46.2274,46.2749,16479.0
2018-10-15 12:00:00,58.37,58.57,58.28,58.39,14717.0,46.2591,46.4176,46.1878,46.2749,14717.0
2018-10-15 12:30:00,58.32,58.5,58.3,58.45,11356.0,46.2195,46.3621,46.2036,46.3225,11356.0
2018-10-15 13:00:00,58.52,58.65,58.18,58.25,40713.0,46.378,46.481,46.1085,46.164,40713.0
2018-10-15 13:30:00,58.27,58.69,58.26,58.65,17602.0,46.1798,46.5127,46.1719,46.481,17602.0
2018-10-15 14:00:00,58.6,58.65,58.36,58.36,17459.0,46.4414,46.481,46.2512,46.2512,17459.0
2018-10-15 14:30:00,58.36,58.54,58.32,58.52,23101.0,46.2512,46.3938,46.2195,46.378,23101.0
2018-10-15 15:00:00,58.52,58.63,58.32,58.46,36769.0,46.378,46.4651,46.2195,46.3304,36769.0
2018-10-15 15:30:00,58.42,58.45,58.13,58.16,80314.0,46.2987,46.3225,46.0689,46.0927,80314.0
2018-10-16 09:30:00,58.4,58.42,57.33,57.7,12875.0,46.2829,46.2987,45.4349,45.7281,12875.0
2018-10-16 10:00:00,57.73,57.95,57.48,57.91,18030.0,45.7519,45.9262,45.5537,45.8945,18030.0
2018-10-16 10:30:00,57.84,58.04,57.71,58.04,34327.0,45.8391,45.9976,45.736,45.9976,34327.0
2018-10-16 11:00:00,58.04,58.26,57.89,58.2,40306.0,45.9976,46.1719,45.8787,46.1244,40306.0
2018-10-16 11:30:00,58.22,58.32,58.03,58.24,27540.0,46.1402,46.2195,45.9896,46.1561,27540.0
2018-10-16 12:00:00,58.21,58.28,58.15,58.21,39210.0,46.1323,46.1878,46.0847,46.1323,39210.0
2018-10-16 12:30:00,58.21,58.62,58.2,58.53,42285.0,46.1323,46.4572,46.1244,46.3859,42285.0
2018-10-16 13:00:00,58.51,58.6,58.41,58.6,22433.0,46.37,46.4414,46.2908,46.4414,22433.0
2018-10-16 13:30:00,58.64,58.8,58.6,58.8,28767.0,46.4731,46.5999,46.4414,46.5999,28767.0
2018-10-16 14:00:00,58.78,58.89,58.62,58.73,34869.0,46.584,46.6712,46.4572,46.5444,34869.0
2018-10-16 14:30:00,58.73,58.95,58.7,58.85,33439.0,46.5444,46.7187,46.5206,46.6395,33439.0
2018-10-16 15:00:00,58.85,58.9,58.7,58.71,39657.0,46.6395,46.6791,46.5206,46.5285,39657.0
2018-10-16 15:30:00,58.72,59.19,58.68,59.13,94509.0,46.5365,46.9089,46.5048,46.8614,94509.0
2018-10-17 09:30:00,58.91,59.01,58.67,58.84,11723.0,46.687,46.7663,46.4968,46.6316,11723.0
2018-10-17 10:00:00,58.87,58.95,58.54,58.57,18451.0,46.6553,46.7187,46.3938,46.4176,18451.0
2018-10-17 10:30:00,58.53,58.55,58.11,58.36,18483.0,46.3859,46.4017,46.053,46.2512,18483.0
2018-10-17 11:00:00,58.38,58.75,58.3,58.73,16745.0,46.267,46.5602,46.2036,46.5444,16745.0
2018-10-17 11:30:00,58.84,59.24,58.76,59.24,11748.0,46.6316,46.9486,46.5682,46.9486,11748.0
2018-10-17 12:00:00,59.26,59.65,59.18,59.58,11987.0,46.9644,47.2735,46.901,47.218,11987.0
2018-10-17 12:30:00,59.58,59.98,59.5,59.9,9773.0,47.218,47.535,47.1546,47.4716,9773.0
2018-10-17 13:00:00,59.95,59.95,59.31,59.45,19117.0,47.5113,47.5113,47.004,47.115,19117.0
2018-10-17 13:30:00,59.47,59.72,59.38,59.64,14608.0,47.1309,47.329,47.0595,47.2656,14608.0
2018-10-17 14:00:00,59.65,59.77,59.44,59.49,15938.0,47.2735,47.3686,47.1071,47.1467,15938.0
2018-10-17 14:30:00,59.53,59.84,59.53,59.75,20465.0,47.1784,47.4241,47.1784,47.3528,20465.0
2018-10-17 15:00:00,59.77,59.82,59.55,59.65,28042.0,47.3686,47.4082,47.1943,47.2735,28042.0
2018-10-17 15:30:00,59.64,59.69,59.32,59.57,119011.0,47.2656,47.3052,47.012,47.2101,119011.0
2018-10-18 09:30:00,59.43,62.2,59.43,61.89,111100.0,47.0991,49.2944,47.0991,49.0487,111100.0
2018-10-18 10:00:00,61.68,62.02,61.26,61.67,58314.0,48.8823,49.1518,48.5495,48.8744,58314.0
2018-10-18 10:30:00,61.56,62.4,61.5,61.8,84234.0,48.7872,49.4529,48.7397,48.9774,84234.0
2018-10-18 11:00:00,61.8,62.65,61.66,61.92,80997.0,48.9774,49.651,48.8665,49.0725,80997.0
2018-10-18 11:30:00,61.92,62.09,60.81,61.3,100990.0,49.0725,49.2072,48.1928,48.5812,100990.0
2018-10-18 12:00:00,61.28,61.78,60.7,61.73,91264.0,48.5653,48.9616,48.1056,48.9219,91264.0
2018-10-18 12:30:00,61.72,61.73,61.18,61.49,94204.0,48.914,48.9219,48.4861,48.7317,94204.0
2018-10-18 13:00:00,61.35,61.88,61.16,61.16,77072.0,48.6208,49.0408,48.4702,48.4702,77072.0
2018-10-18 13:30:00,61.14,61.41,61.03,61.3,118767.0,48.4543,48.6683,48.3672,48.5812,118767.0
2018-10-18 14:00:00,61.25,61.69,60.65,61.08,124617.0,48.5415,48.8902,48.066,48.4068,124617.0
2018-10-18 14:30:00,61.03,61.11,60.53,60.83,46912.0,48.3672,48.4306,47.9709,48.2087,46912.0
2018-10-18 15:00:00,60.71,60.94,60.44,60.94,66617.0,48.1136,48.2958,47.8996,48.2958,66617.0
2018-10-18 15:30:00,60.87,61.24,60.71,60.9,199954.0,48.2404,48.5336,48.1136,48.2641,199954.0
2018-10-19 09:30:00,61.15,62.15,60.33,62.03,53650.0,48.4623,49.2548,47.8124,49.1597,53650.0
2018-10-19 10:00:00,62.08,62.5,61.79,62.43,45387.0,49.1993,49.5322,48.9695,49.4767,45387.0
2018-10-19 10:30:00,62.34,62.42,62.02,62.32,72418.0,49.4054,49.4688,49.1518,49.3895,72418.0
2018-10-19 11:00:00,62.32,62.61,62.25,62.42,14655.0,49.3895,49.6193,49.334,49.4688,14655.0
2018-10-19 11:30:00,62.45,62.83,62.35,62.82,17948.0,49.4925,49.7937,49.4133,49.7858,17948.0
2018-10-19 12:00:00,62.79,62.8,62.46,62.57,43814.0,49.762,49.7699,49.5005,49.5876,43814.0
2018-10-19 12:30:00,62.57,62.75,62.4,62.58,30982.0,49.5876,49.7303,49.4529,49.5956,30982.0
2018-10-19 13:00:00,62.56,62.59,62.31,62.51,45354.0,49.5797,49.6035,49.3816,49.5401,45354.0
2018-10-19 13:30:00,62.5,62.69,62.5,62.57,24189.0,49.5322,49.6827,49.5322,49.5876,24189.0
2018-10-19 14:00:00,62.52,62.53,62.16,62.45,22256.0,49.548,49.5559,49.2627,49.4925,22256.0
2018-10-19 14:30:00,62.46,62.61,62.33,62.59,40689.0,49.5005,49.6193,49.3974,49.6035,40689.0
2018-10-19 15:00:00,62.59,62.6,61.98,62.24,61206.0,49.6035,49.6114,49.1201,49.3261,61206.0
2018-10-19 15:30:00,62.22,62.44,62.12,62.16,145862.0,49.3103,49.4846,49.231,49.2627,145862.0
2018-10-22 09:30:00,62.36,62.52,61.3,61.4,21546.0,49.4212,49.548,48.5812,48.6604,21546.0
2018-10-22 10:00:00,61.4,61.5,60.9,61.08,45019.0,48.6604,48.7397,48.2641,48.4068,45019.0
2018-10-22 10:30:00,61.1,61.41,61.06,61.11,32098.0,48.4226,48.6683,48.3909,48.4306,32098.0
2018-10-22 11:00:00,61.14,61.14,60.43,60.94,43206.0,48.4543,48.4543,47.8917,48.2958,43206.0
2018-10-22 11:30:00,60.93,61.0,60.39,60.51,27285.0,48.2879,48.3434,47.86,47.9551,27285.0
2018-10-22 12:00:00,60.45,60.55,60.0,60.09,15460.0,47.9075,47.9868,47.5509,47.6222,15460.0
2018-10-22 12:30:00,60.18,60.18,59.77,59.97,11090.0,47.6935,47.6935,47.3686,47.5271,11090.0
2018-10-22 13:00:00,60.01,60.1,59.83,59.89,24242.0,47.5588,47.6301,47.4162,47.4637,24242.0
2018-10-22 13:30:00,59.91,60.19,59.85,59.92,38744.0,47.4796,47.7015,47.432,47.4875,38744.0
2018-10-22 14:00:00,59.9,59.94,59.5,59.5,28552.0,47.4716,47.5033,47.1546,47.1546,28552.0
2018-10-22 14:30:00,59.48,59.8,59.3,59.79,30534.0,47.1388,47.3924,46.9961,47.3845,30534.0
2018-10-22 15:00:00,59.8,60.04,59.75,59.88,35896.0,47.3924,47.5826,47.3528,47.4558,35896.0
2018-10-22 15:30:00,59.88,59.95,59.57,59.59,128823.0,47.4558,47.5113,47.2101,47.226,128823.0
2018-10-23 09:30:00,58.39,59.78,58.39,59.43,24404.0,46.2749,47.3765,46.2749,47.0991,24404.0
2018-10-23 10:00:00,59.42,59.56,58.99,59.19,43094.0,47.0912,47.2022,46.7504,46.9089,43094.0
2018-10-23 10:30:00,59.14,60.1,59.02,60.1,75898.0,46.8693,47.6301,46.7742,47.6301,75898.0
2018-10-23 11:00:00,60.07,60.91,60.0,60.72,42681.0,47.6064,48.2721,47.5509,48.1215,42681.0
2018-10-23 11:30:00,60.65,60.78,60.45,60.48,39740.0,48.066,48.169,47.9075,47.9313,39740.0
2018-10-23 12:00:00,60.51,60.62,60.29,60.57,25305.0,47.9551,48.0422,47.7807,48.0026,25305.0
2018-10-23 12:30:00,60.6,60.65,60.32,60.37,23180.0,48.0264,48.066,47.8045,47.8441,23180.0
2018-10-23 13:00:00,60.38,60.74,60.38,60.64,19828.0,47.852,48.1373,47.852,48.0581,19828.0
2018-10-23 13:30:00,60.64,60.68,60.07,60.07,25248.0,48.0581,48.0898,47.6064,47.6064,25248.0
2018-10-23 14:00:00,60.07,60.53,60.01,60.43,19751.0,47.6064,47.9709,47.5588,47.8917,19751.0
2018-10-23 14:30:00,60.39,60.77,60.35,60.72,35179.0,47.86,48.1611,47.8283,48.1215,35179.0
2018-10-23 15:00:00,60.71,60.77,60.42,60.42,36530.0,48.1136,48.1611,47.8837,47.8837,36530.0
2018-10-23 15:30:00,60.43,60.65,60.14,60.23,105278.0,47.8917,48.066,47.6618,47.7332,105278.0
2018-10-24 09:30:00,60.12,60.24,59.41,59.63,16557.0,47.646,47.7411,47.0833,47.2577,16557.0
2018-10-24 10:00:00,59.61,59.76,59.3,59.3,19233.0,47.2418,47.3607,46.9961,46.9961,19233.0
2018-10-24 10:30:00,59.35,59.47,58.85,58.85,17862.0,47.0357,47.1309,46.6395,46.6395,17862.0
2018-10-24 11:00:00,58.84,59.01,58.7,58.89,20317.0,46.6316,46.7663,46.5206,46.6712,20317.0
2018-10-24 11:30:00,58.82,59.14,58.77,59.12,17183.0,46.6157,46.8693,46.5761,46.8535,17183.0
2018-10-24 12:00:00,58.99,59.06,58.73,58.79,12327.0,46.7504,46.8059,46.5444,46.5919,12327.0
2018-10-24 12:30:00,58.72,58.8,58.44,58.53,34270.0,46.5365,46.5999,46.3146,46.3859,34270.0
2018-10-24 13:00:00,58.5,58.52,58.12,58.26,29053.0,46.3621,46.378,46.061,46.1719,29053.0
2018-10-24 13:30:00,58.25,58.4,58.08,58.25,19704.0,46.164,46.2829,46.0293,46.164,19704.0
2018-10-24 14:00:00,58.22,58.54,57.94,58.54,30740.0,46.1402,46.3938,45.9183,46.3938,30740.0
2018-10-24 14:30:00,58.54,58.68,58.24,58.3,30944.0,46.3938,46.5048,46.1561,46.2036,30944.0
2018-10-24 15:00:00,58.3,58.3,57.73,57.73,63178.0,46.2036,46.2036,45.7519,45.7519,63178.0
2018-10-24 15:30:00,57.73,57.84,57.24,57.35,172758.0,45.7519,45.8391,45.3635,45.4507,172758.0
2018-10-25 09:30:00,57.97,58.45,57.56,58.04,30012.0,45.9421,46.3225,45.6171,45.9976,30012.0
2018-10-25 10:00:00,58.0,58.48,58.0,58.33,26021.0,45.9659,46.3463,45.9659,46.2274,26021.0
2018-10-25 10:30:00,58.27,58.75,58.2,58.62,16215.0,46.1798,46.5602,46.1244,46.4572,16215.0
2018-10-25 11:00:00,58.62,59.03,58.36,58.98,18337.0,46.4572,46.7821,46.2512,46.7425,18337.0
2018-10-25 11:30:00,59.07,59.11,58.7,58.84,11825.0,46.8138,46.8455,46.5206,46.6316,11825.0
2018-10-25 12:00:00,58.8,58.91,58.59,58.64,12300.0,46.5999,46.687,46.4334,46.4731,12300.0
2018-10-25 12:30:00,58.64,58.91,58.57,58.86,9989.0,46.4731,46.687,46.4176,46.6474,9989.0
2018-10-25 13:00:00,58.92,59.05,58.68,59.05,12543.0,46.695,46.798,46.5048,46.798,12543.0
2018-10-25 13:30:00,59.06,59.33,59.06,59.2,11000.0,46.8059,47.0199,46.8059,46.9169,11000.0
2018-10-25 14:00:00,59.16,59.4,59.05,59.4,11147.0,46.8852,47.0754,46.798,47.0754,11147.0
2018-10-25 14:30:00,59.43,59.72,59.4,59.6,17020.0,47.0991,47.329,47.0754,47.2339,17020.0
2018-10-25 15:00:00,59.64,59.76,59.5,59.73,21739.0,47.2656,47.3607,47.1546,47.3369,21739.0
2018-10-25 15:30:00,59.76,59.82,59.21,59.45,117726.0,47.3607,47.4082,46.9248,47.115,117726.0
2018-10-26 09:30:00,58.76,59.13,58.43,58.43,17874.0,46.5682,46.8614,46.3066,46.3066,17874.0
2018-10-26 10:00:00,58.49,58.67,58.04,58.67,9683.0,46.3542,46.4968,45.9976,46.4968,9683.0
2018-10-26 10:30:00,58.58,58.64,58.23,58.23,10759.0,46.4255,46.4731,46.1481,46.1481,10759.0
2018-10-26 11:00:00,58.25,58.9,58.18,58.83,16391.0,46.164,46.6791,46.1085,46.6236,16391.0
2018-10-26 11:30:00,58.9,59.21,58.31,58.33,17652.0,46.6791,46.9248,46.2115,46.2274,17652.0
2018-10-26 12:00:00,58.4,58.76,58.33,58.72,17958.0,46.2829,46.5682,46.2274,46.5365,17958.0
2018-10-26 12:30:00,58.67,59.12,58.64,59.01,21640.0,46.4968,46.8535,46.4731,46.7663,21640.0
2018-10-26 13:00:00,59.11,59.33,58.78,58.79,26273.0,46.8455,47.0199,46.584,46.5919,26273.0
2018-10-26 13:30:00,58.81,59.0,58.67,59.0,40799.0,46.6078,46.7584,46.4968,46.7584,40799.0
2018-10-26 14:00:00,59.04,59.17,58.82,59.0,16096.0,46.7901,46.8931,46.6157,46.7584,16096.0
2018-10-26 14:30:00,58.95,59.11,58.47,58.52,24579.0,46.7187,46.8455,46.3383,46.378,24579.0
2018-10-26 15:00:00,58.44,58.71,58.22,58.56,48305.0,46.3146,46.5285,46.1402,46.4097,48305.0
2018-10-26 15:30:00,58.52,58.69,58.16,58.29,220628.0,46.378,46.5127,46.0927,46.1957,220628.0
2018-10-29 09:30:00,58.93,59.3,58.72,59.29,15560.0,46.7029,46.9961,46.5365,46.9882,15560.0
2018-10-29 10:00:00,59.3,59.84,59.3,59.81,27052.0,46.9961,47.4241,46.9961,47.4003,27052.0
2018-10-29 10:30:00,59.89,59.97,59.5,59.61,37986.0,47.4637,47.5271,47.1546,47.2418,37986.0
2018-10-29 11:00:00,59.62,59.72,59.26,59.56,37933.0,47.2497,47.329,46.9644,47.2022,37933.0
2018-10-29 11:30:00,59.59,59.75,59.34,59.36,44896.0,47.226,47.3528,47.0278,47.0437,44896.0
2018-10-29 12:00:00,59.34,59.51,59.28,59.46,46678.0,47.0278,47.1626,46.9803,47.1229,46678.0
2018-10-29 12:30:00,59.48,59.66,59.38,59.51,43348.0,47.1388,47.2814,47.0595,47.1626,43348.0
2018-10-29 13:00:00,59.54,59.7,59.54,59.56,42245.0,47.1863,47.3131,47.1863,47.2022,42245.0
2018-10-29 13:30:00,59.58,59.73,59.42,59.42,38251.0,47.218,47.3369,47.0912,47.0912,38251.0
2018-10-29 14:00:00,59.41,59.53,59.15,59.18,47911.0,47.0833,47.1784,46.8772,46.901,47911.0
2018-10-29 14:30:00,59.18,59.3,58.87,58.91,58917.0,46.901,46.9961,46.6553,46.687,58917.0
2018-10-29 15:00:00,58.9,58.9,58.36,58.62,65503.0,46.6791,46.6791,46.2512,46.4572,65503.0
2018-10-29 15:30:00,58.59,58.76,58.07,58.53,263465.0,46.4334,46.5682,46.0213,46.3859,263465.0
2018-10-30 09:30:00,58.81,58.96,58.47,58.8,20037.0,46.6078,46.7267,46.3383,46.5999,20037.0
2018-10-30 10:00:00,58.84,58.95,58.51,58.54,29900.0,46.6316,46.7187,46.37,46.3938,29900.0
2018-10-30 10:30:00,58.49,58.52,58.16,58.28,19544.0,46.3542,46.378,46.0927,46.1878,19544.0
2018-10-30 11:00:00,58.31,58.35,57.83,58.14,24611.0,46.2115,46.2432,45.8311,46.0768,24611.0
2018-10-30 11:30:00,58.17,58.37,57.86,57.98,19601.0,46.1006,46.2591,45.8549,45.95,19601.0
2018-10-30 12:00:00,58.04,58.29,58.0,58.12,16401.0,45.9976,46.1957,45.9659,46.061,16401.0
2018-10-30 12:30:00,58.12,58.12,57.86,57.86,20511.0,46.061,46.061,45.8549,45.8549,20511.0
2018-10-30 13:00:00,57.88,58.17,57.87,58.03,20630.0,45.8708,46.1006,45.8628,45.9896,20630.0
2018-10-30 13:30:00,58.06,58.49,58.06,58.46,20293.0,46.0134,46.3542,46.0134,46.3304,20293.0
2018-10-30 14:00:00,58.48,58.54,58.11,58.14,29999.0,46.3463,46.3938,46.053,46.0768,29999.0
2018-10-30 14:30:00,58.11,58.43,58.06,58.38,29307.0,46.053,46.3066,46.0134,46.267,29307.0
2018-10-30 15:00:00,58.31,58.73,58.15,58.65,38089.0,46.2115,46.5444,46.0847,46.481,38089.0
2018-10-30 15:30:00,58.67,58.91,58.57,58.83,114895.0,46.4968,46.687,46.4176,46.6236,114895.0
2018-10-31 09:30:00,59.47,60.12,59.22,60.0,31228.0,47.1309,47.646,46.9327,47.5509,31228.0
2018-10-31 10:00:00,59.94,59.94,59.55,59.83,38575.0,47.5033,47.5033,47.1943,47.4162,38575.0
2018-10-31 10:30:00,59.81,59.9,59.5,59.54,75124.0,47.4003,47.4716,47.1546,47.1863,75124.0
2018-10-31 11:00:00,59.59,59.67,59.41,59.58,63007.0,47.226,47.2894,47.0833,47.218,63007.0
2018-10-31 11:30:00,59.6,59.67,59.22,59.54,168835.0,47.2339,47.2894,46.9327,47.1863,168835.0
2018-10-31 12:00:00,59.56,59.6,59.08,59.2,105696.0,47.2022,47.2339,46.8218,46.9169,105696.0
2018-10-31 12:30:00,59.2,59.84,59.12,59.82,119094.0,46.9169,47.4241,46.8535,47.4082,119094.0
2018-10-31 13:00:00,59.91,60.22,59.83,59.83,21627.0,47.4796,47.7252,47.4162,47.4162,21627.0
2018-10-31 13:30:00,59.87,59.92,59.58,59.63,30315.0,47.4479,47.4875,47.218,47.2577,30315.0
2018-10-31 14:00:00,59.62,59.77,59.52,59.7,32350.0,47.2497,47.3686,47.1705,47.3131,32350.0
2018-10-31 14:30:00,59.7,59.8,59.46,59.61,27112.0,47.3131,47.3924,47.1229,47.2418,27112.0
2018-10-31 15:00:00,59.62,59.8,59.44,59.54,32478.0,47.2497,47.3924,47.1071,47.1863,32478.0
2018-10-31 15:30:00,59.55,59.56,58.82,58.84,101471.0,47.1943,47.2022,46.6157,46.6316,101471.0
2018-11-01 09:30:00,59.42,59.59,58.9,59.06,47822.0,47.0912,47.226,46.6791,46.8059,47822.0
2018-11-01 10:00:00,59.08,59.35,58.87,59.11,26726.0,46.8218,47.0357,46.6553,46.8455,26726.0
2018-11-01 10:30:00,59.12,59.33,59.09,59.22,23552.0,46.8535,47.0199,46.8297,46.9327,23552.0
2018-11-01 11:00:00,59.27,59.33,58.86,58.9,42582.0,46.9723,47.0199,46.6474,46.6791,42582.0
2018-11-01 11:30:00,58.93,59.25,58.87,59.18,16519.0,46.7029,46.9565,46.6553,46.901,16519.0
2018-11-01 12:00:00,59.16,59.25,59.01,59.15,12150.0,46.8852,46.9565,46.7663,46.8772,12150.0
2018-11-01 12:30:00,59.27,59.43,59.19,59.41,20048.0,46.9723,47.0991,46.9089,47.0833,20048.0
2018-11-01 13:00:00,59.42,59.44,59.14,59.29,22162.0,47.0912,47.1071,46.8693,46.9882,22162.0
2018-11-01 13:30:00,59.29,59.39,59.16,59.36,38370.0,46.9882,47.0674,46.8852,47.0437,38370.0
2018-11-01 14:00:00,59.38,59.44,59.22,59.36,37181.0,47.0595,47.1071,46.9327,47.0437,37181.0
2018-11-01 14:30:00,59.38,59.64,59.37,59.59,16649.0,47.0595,47.2656,47.0516,47.226,16649.0
2018-11-01 15:00:00,59.54,59.58,59.37,59.39,65661.0,47.1863,47.218,47.0516,47.0674,65661.0
2018-11-01 15:30:00,59.37,59.65,59.37,59.48,95071.0,47.0516,47.2735,47.0516,47.1388,95071.0
2018-11-02 09:30:00,59.91,60.16,59.71,59.95,33386.0,47.4796,47.6777,47.3211,47.5113,33386.0
2018-11-02 10:00:00,59.99,60.24,59.9,60.11,27803.0,47.543,47.7411,47.4716,47.6381,27803.0
2018-11-02 10:30:00,60.05,60.09,59.64,59.88,14795.0,47.5905,47.6222,47.2656,47.4558,14795.0
2018-11-02 11:00:00,59.84,59.84,59.37,59.58,28855.0,47.4241,47.4241,47.0516,47.218,28855.0
2018-11-02 11:30:00,59.62,59.76,59.42,59.76,17789.0,47.2497,47.3607,47.0912,47.3607,17789.0
2018-11-02 12:00:00,59.85,59.9,59.61,59.78,12693.0,47.432,47.4716,47.2418,47.3765,12693.0
2018-11-02 12:30:00,59.76,59.76,59.36,59.63,10373.0,47.3607,47.3607,47.0437,47.2577,10373.0
2018-11-02 13:00:00,59.59,59.82,59.36,59.72,11080.0,47.226,47.4082,47.0437,47.329,11080.0
2018-11-02 13:30:00,59.68,59.99,59.65,59.9,11564.0,47.2973,47.543,47.2735,47.4716,11564.0
2018-11-02 14:00:00,59.9,59.9,59.4,59.8,14947.0,47.4716,47.4716,47.0754,47.3924,14947.0
2018-11-02 14:30:00,59.84,59.84,59.44,59.54,13761.0,47.4241,47.4241,47.1071,47.1863,13761.0
2018-11-02 15:00:00,59.58,59.84,59.52,59.7,28590.0,47.218,47.4241,47.1705,47.3131,28590.0
2018-11-02 15:30:00,59.72,59.85,59.6,59.84,61981.0,47.329,47.432,47.2339,47.4241,61981.0
2018-11-05 09:30:00,59.47,60.02,59.35,59.45,10908.0,47.3938,47.8321,47.2982,47.3779,10908.0
2018-11-05 10:00:00,59.46,59.46,59.04,59.46,9886.0,47.3858,47.3858,47.0511,47.3858,9886.0
2018-11-05 10:30:00,59.55,59.61,59.29,59.55,25613.0,47.4575,47.5054,47.2503,47.4575,25613.0
2018-11-05 11:00:00,59.52,59.58,59.31,59.31,16235.0,47.4336,47.4815,47.2663,47.2663,16235.0
2018-11-05 11:30:00,59.31,59.43,59.17,59.3,11342.0,47.2663,47.3619,47.1547,47.2583,11342.0
2018-11-05 12:00:00,59.39,59.45,59.21,59.3,13370.0,47.33,47.3779,47.1866,47.2583,13370.0
2018-11-05 12:30:00,59.33,59.38,59.08,59.17,8425.0,47.2822,47.3221,47.083,47.1547,8425.0
2018-11-05 13:00:00,59.17,59.37,59.16,59.2,21668.0,47.1547,47.3141,47.1467,47.1786,21668.0
2018-11-05 13:30:00,59.22,59.3,58.55,58.96,139555.0,47.1946,47.2583,46.6606,46.9874,139555.0
2018-11-05 14:00:00,58.96,59.05,58.77,58.95,51489.0,46.9874,47.0591,46.8359,46.9794,51489.0
2018-11-05 14:30:00,58.94,59.37,58.87,59.28,35667.0,46.9714,47.3141,46.9156,47.2424,35667.0
2018-11-05 15:00:00,59.3,59.35,59.18,59.28,28447.0,47.2583,47.2982,47.1627,47.2424,28447.0
2018-11-05 15:30:00,59.33,59.35,58.94,59.14,75125.0,47.2822,47.2982,46.9714,47.1308,75125.0
2018-11-06 09:30:00,59.21,59.38,58.73,58.97,10278.0,47.1866,47.3221,46.8041,46.9953,10278.0
2018-11-06 10:00:00,58.9,59.28,58.78,59.15,16514.0,46.9395,47.2424,46.8439,47.1388,16514.0
2018-11-06 10:30:00,59.19,59.74,59.14,59.74,14519.0,47.1707,47.609,47.1308,47.609,14519.0
2018-11-06 11:00:00,59.72,59.96,59.66,59.83,12055.0,47.593,47.7843,47.5452,47.6807,12055.0
2018-11-06 11:30:00,59.93,59.93,59.45,59.66,8993.0,47.7604,47.7604,47.3779,47.5452,8993.0
2018-11-06 12:00:00,59.64,59.86,59.59,59.85,11882.0,47.5293,47.7046,47.4894,47.6966,11882.0
2018-11-06 12:30:00,59.84,60.04,59.83,59.97,9022.0,47.6887,47.848,47.6807,47.7923,9022.0
2018-11-06 13:00:00,59.92,60.04,59.86,59.94,16141.0,47.7524,47.848,47.7046,47.7684,16141.0
2018-11-06 13:30:00,59.94,60.18,59.92,60.07,20103.0,47.7684,47.9596,47.7524,47.872,20103.0
2018-11-06 14:00:00,60.0,60.16,59.98,60.02,38929.0,47.8162,47.9437,47.8002,47.8321,38929.0
2018-11-06 14:30:00,60.01,60.1,59.98,60.0,75189.0,47.8241,47.8959,47.8002,47.8162,75189.0
2018-11-06 15:00:00,60.01,60.13,59.6,59.62,54876.0,47.8241,47.9198,47.4974,47.5133,54876.0
2018-11-06 15:30:00,59.63,59.9,59.54,59.88,92293.0,47.5213,47.7365,47.4496,47.7205,92293.0
2018-11-07 09:30:00,59.88,60.34,58.94,58.99,11647.0,47.7205,48.0871,46.9714,47.0113,11647.0
2018-11-07 10:00:00,59.02,59.13,58.86,59.13,11719.0,47.0352,47.1228,46.9077,47.1228,11719.0
2018-11-07 10:30:00,59.19,59.31,58.92,58.92,49806.0,47.1707,47.2663,46.9555,46.9555,49806.0
2018-11-07 11:00:00,58.89,59.03,58.68,58.79,11595.0,46.9316,47.0431,46.7642,46.8519,11595.0
2018-11-07 11:30:00,58.8,58.98,58.7,58.78,6925.0,46.8598,47.0033,46.7802,46.8439,6925.0
2018-11-07 12:00:00,58.86,59.09,58.76,58.92,8337.0,46.9077,47.091,46.828,46.9555,8337.0
2018-11-07 12:30:00,58.97,59.29,58.93,59.29,5459.0,46.9953,47.2503,46.9634,47.2503,5459.0
2018-11-07 13:00:00,59.23,59.34,59.09,59.25,8827.0,47.2025,47.2902,47.091,47.2185,8827.0
2018-11-07 13:30:00,59.23,59.31,59.07,59.13,7715.0,47.2025,47.2663,47.075,47.1228,7715.0
2018-11-07 14:00:00,59.2,59.41,59.2,59.35,8900.0,47.1786,47.346,47.1786,47.2982,8900.0
2018-11-07 14:30:00,59.36,59.59,59.31,59.53,27846.0,47.3061,47.4894,47.2663,47.4416,27846.0
2018-11-07 15:00:00,59.61,59.88,59.45,59.88,12493.0,47.5054,47.7205,47.3779,47.7205,12493.0
2018-11-07 15:30:00,59.84,59.92,59.56,59.84,95371.0,47.6887,47.7524,47.4655,47.6887,95371.0
2018-11-08 09:30:00,59.79,60.52,59.78,60.5,14378.0,47.6488,48.2306,47.6408,48.2146,14378.0
2018-11-08 10:00:00,60.44,60.62,60.36,60.53,14019.0,48.1668,48.3103,48.1031,48.2385,14019.0
2018-11-08 10:30:00,60.52,60.63,60.42,60.6,17700.0,48.2306,48.3182,48.1509,48.2943,17700.0
2018-11-08 11:00:00,60.6,60.82,60.42,60.62,15074.0,48.2943,48.4697,48.1509,48.3103,15074.0
2018-11-08 11:30:00,60.65,60.89,60.63,60.7,7201.0,48.3342,48.5254,48.3182,48.374,7201.0
2018-11-08 12:00:00,60.68,61.0,60.67,60.81,11144.0,48.3581,48.6131,48.3501,48.4617,11144.0
2018-11-08 12:30:00,60.84,60.86,60.67,60.75,7926.0,48.4856,48.5015,48.3501,48.4139,7926.0
2018-11-08 13:00:00,60.81,60.95,60.62,60.76,23889.0,48.4617,48.5733,48.3103,48.4218,23889.0
2018-11-08 13:30:00,60.78,60.94,60.78,60.9,80295.0,48.4378,48.5653,48.4378,48.5334,80295.0
2018-11-08 14:00:00,60.89,60.93,60.76,60.83,11244.0,48.5254,48.5573,48.4218,48.4776,11244.0
2018-11-08 14:30:00,60.8,60.87,60.63,60.87,101722.0,48.4537,48.5095,48.3182,48.5095,101722.0
2018-11-08 15:00:00,60.85,60.91,60.71,60.8,24147.0,48.4936,48.5414,48.382,48.4537,24147.0
2018-11-08 15:30:00,60.78,60.88,60.62,60.87,91267.0,48.4378,48.5175,48.3103,48.5095,91267.0
2018-11-09 09:30:00,60.76,61.49,60.38,60.43,6480.0,48.4218,49.0036,48.119,48.1589,6480.0
2018-11-09 10:00:00,60.54,60.77,60.47,60.61,9438.0,48.2465,48.4298,48.1907,48.3023,9438.0
2018-11-09 10:30:00,60.57,60.8,60.41,60.52,10343.0,48.2704,48.4537,48.1429,48.2306,10343.0
2018-11-09 11:00:00,60.55,60.55,60.2,60.41,6912.0,48.2545,48.2545,47.9756,48.1429,6912.0
2018-11-09 11:30:00,60.41,60.51,60.1,60.1,7093.0,48.1429,48.2226,47.8959,47.8959,7093.0
2018-11-09 12:00:00,60.11,60.29,60.1,60.17,5552.0,47.9038,48.0473,47.8959,47.9517,5552.0
2018-11-09 12:30:00,60.13,60.29,60.13,60.16,4213.0,47.9198,48.0473,47.9198,47.9437,4213.0
2018-11-09 13:00:00,60.16,60.27,60.12,60.14,5700.0,47.9437,48.0313,47.9118,47.9277,5700.0
2018-11-09 13:30:00,60.13,60.15,59.96,60.02,6100.0,47.9198,47.9357,47.7843,47.8321,6100.0
2018-11-09 14:00:00,60.01,60.09,59.81,59.87,10316.0,47.8241,47.8879,47.6648,47.7126,10316.0
2018-11-09 14:30:00,59.94,60.39,59.94,60.18,11505.0,47.7684,48.127,47.7684,47.9596,11505.0
2018-11-09 15:00:00,60.25,60.41,60.19,60.32,11671.0,48.0154,48.1429,47.9676,48.0712,11671.0
2018-11-09 15:30:00,60.32,60.65,60.32,60.42,57959.0,48.0712,48.3342,48.0712,48.1509,57959.0
2018-11-12 09:30:00,60.41,60.77,59.93,60.07,7076.0,48.1429,48.4298,47.7604,47.872,7076.0
2018-11-12 10:00:00,60.09,60.26,59.96,60.14,7706.0,47.8879,48.0234,47.7843,47.9277,7706.0
2018-11-12 10:30:00,60.13,60.29,60.05,60.18,4888.0,47.9198,48.0473,47.856,47.9596,4888.0
2018-11-12 11:00:00,60.1,60.21,59.9,59.9,11246.0,47.8959,47.9835,47.7365,47.7365,11246.0
2018-11-12 11:30:00,59.85,60.27,59.85,60.27,8005.0,47.6966,48.0313,47.6966,48.0313,8005.0
2018-11-12 12:00:00,60.23,60.48,60.23,60.43,3466.0,47.9995,48.1987,47.9995,48.1589,3466.0
2018-11-12 12:30:00,60.47,60.6,60.4,60.46,4800.0,48.1907,48.2943,48.1349,48.1828,4800.0
2018-11-12 13:00:00,60.46,60.47,60.31,60.38,4419.0,48.1828,48.1907,48.0632,48.119,4419.0
2018-11-12 13:30:00,60.29,60.44,60.25,60.39,19110.0,48.0473,48.1668,48.0154,48.127,19110.0
2018-11-12 14:00:00,60.37,60.56,60.34,60.42,6832.0,48.111,48.2625,48.0871,48.1509,6832.0
2018-11-12 14:30:00,60.44,60.57,60.29,60.34,9509.0,48.1668,48.2704,48.0473,48.0871,9509.0
2018-11-12 15:00:00,60.32,60.38,60.1,60.22,25844.0,48.0712,48.119,47.8959,47.9915,25844.0
2018-11-12 15:30:00,60.22,60.24,59.61,59.73,63033.0,47.9915,48.0074,47.5054,47.601,63033.0
2018-11-13 09:30:00,59.88,61.04,59.88,60.93,9685.0,47.7205,48.645,47.7205,48.5573,9685.0
2018-11-13 10:00:00,60.96,61.37,60.87,60.88,14468.0,48.5812,48.908,48.5095,48.5175,14468.0
2018-11-13 10:30:00,60.88,61.0,60.69,60.82,11456.0,48.5175,48.6131,48.3661,48.4697,11456.0
2018-11-13 11:00:00,60.73,61.25,60.72,61.19,8638.0,48.3979,48.8123,48.39,48.7645,8638.0
2018-11-13 11:30:00,61.07,61.2,60.9,61.18,7187.0,48.6689,48.7725,48.5334,48.7566,7187.0
2018-11-13 12:00:00,61.21,61.29,61.0,61.14,9997.0,48.7805,48.8442,48.6131,48.7247,9997.0
2018-11-13 12:30:00,61.21,61.21,60.79,60.84,9707.0,48.7805,48.7805,48.4458,48.4856,9707.0
2018-11-13 13:00:00,60.9,60.95,60.66,60.78,12700.0,48.5334,48.5733,48.3421,48.4378,12700.0
2018-11-13 13:30:00,60.77,60.89,60.7,60.88,8191.0,48.4298,48.5254,48.374,48.5175,8191.0
2018-11-13 14:00:00,60.86,60.89,60.42,60.6,10616.0,48.5015,48.5254,48.1509,48.2943,10616.0
2018-11-13 14:30:00,60.57,60.74,60.52,60.66,14000.0,48.2704,48.4059,48.2306,48.3421,14000.0
2018-11-13 15:00:00,60.65,60.83,60.56,60.65,24580.0,48.3342,48.4776,48.2625,48.3342,24580.0
2018-11-13 15:30:00,60.61,60.85,60.49,60.67,68358.0,48.3023,48.4936,48.2067,48.3501,68358.0
2018-11-14 09:30:00,61.09,61.33,60.89,61.02,5173.0,48.6848,48.8761,48.5254,48.629,5173.0
2018-11-14 10:00:00,61.15,61.32,60.8,60.82,7572.0,48.7326,48.8681,48.4537,48.4697,7572.0
2018-11-14 10:30:00,60.73,60.73,60.24,60.4,10756.0,48.3979,48.3979,48.0074,48.1349,10756.0
2018-11-14 11:00:00,60.49,60.49,59.8,59.9,5005.0,48.2067,48.2067,47.6568,47.7365,5005.0
2018-11-14 11:30:00,59.93,59.93,59.51,59.72,7202.0,47.7604,47.7604,47.4257,47.593,7202.0
2018-11-14 12:00:00,59.75,59.75,59.35,59.45,26247.0,47.6169,47.6169,47.2982,47.3779,26247.0
2018-11-14 12:30:00,59.44,59.44,58.96,59.07,5721.0,47.3699,47.3699,46.9874,47.075,5721.0
2018-11-14 13:00:00,58.93,59.02,58.67,58.73,17774.0,46.9634,47.0352,46.7562,46.8041,17774.0
2018-11-14 13:30:00,58.71,58.74,58.36,58.57,22242.0,46.7881,46.812,46.5092,46.6766,22242.0
2018-11-14 14:00:00,58.59,59.0,58.31,58.79,11135.0,46.6925,47.0192,46.4693,46.8519,11135.0
2018-11-14 14:30:00,58.76,59.11,58.54,59.09,10451.0,46.828,47.1069,46.6526,47.091,10451.0
2018-11-14 15:00:00,59.14,59.37,59.04,59.35,19713.0,47.1308,47.3141,47.0511,47.2982,19713.0
2018-11-14 15:30:00,59.33,59.56,59.15,59.2,87168.0,47.2822,47.4655,47.1388,47.1786,87168.0
2018-11-15 09:30:00,58.54,59.39,58.54,59.18,11955.0,46.6526,47.33,46.6526,47.1627,11955.0
2018-11-15 10:00:00,59.16,59.51,58.91,59.45,7521.0,47.1467,47.4257,46.9475,47.3779,7521.0
2018-11-15 10:30:00,59.48,59.64,59.15,59.54,5552.0,47.4018,47.5293,47.1388,47.4496,5552.0
2018-11-15 11:00:00,59.46,59.85,59.31,59.68,12825.0,47.3858,47.6966,47.2663,47.5612,12825.0
2018-11-15 11:30:00,59.67,60.07,59.63,60.06,11687.0,47.5532,47.872,47.5213,47.864,11687.0
2018-11-15 12:00:00,60.04,60.19,59.87,60.18,8523.0,47.848,47.9676,47.7126,47.9596,8523.0
2018-11-15 12:30:00,60.13,60.16,59.81,59.9,7160.0,47.9198,47.9437,47.6648,47.7365,7160.0
2018-11-15 13:00:00,59.92,60.46,59.68,60.45,34701.0,47.7524,48.1828,47.5612,48.1748,34701.0
2018-11-15 13:30:00,60.37,60.55,60.28,60.53,13869.0,48.111,48.2545,48.0393,48.2385,13869.0
2018-11-15 14:00:00,60.49,60.58,60.26,60.47,13528.0,48.2067,48.2784,48.0234,48.1907,13528.0
2018-11-15 14:30:00,60.48,60.57,60.29,60.3,14250.0,48.1987,48.2704,48.0473,48.0553,14250.0
2018-11-15 15:00:00,60.26,60.49,60.04,60.3,16400.0,48.0234,48.2067,47.848,48.0553,16400.0
2018-11-15 15:30:00,60.31,60.56,60.26,60.55,39864.0,48.0632,48.2625,48.0234,48.2545,39864.0
2018-11-16 09:30:00,60.38,60.62,60.06,60.62,5596.0,48.119,48.3103,47.864,48.3103,5596.0
2018-11-16 10:00:00,60.62,60.68,60.36,60.38,4128.0,48.3103,48.3581,48.1031,48.119,4128.0
2018-11-16 10:30:00,60.52,60.67,60.41,60.62,8880.0,48.2306,48.3501,48.1429,48.3103,8880.0
2018-11-16 11:00:00,60.63,60.74,60.45,60.5,9084.0,48.3182,48.4059,48.1748,48.2146,9084.0
2018-11-16 11:30:00,60.53,60.69,60.38,60.59,5737.0,48.2385,48.3661,48.119,48.2864,5737.0
2018-11-16 12:00:00,60.44,60.44,60.28,60.33,6453.0,48.1668,48.1668,48.0393,48.0792,6453.0
2018-11-16 12:30:00,60.3,60.79,60.28,60.67,7698.0,48.0553,48.4458,48.0393,48.3501,7698.0
2018-11-16 13:00:00,60.62,60.65,60.41,60.58,8446.0,48.3103,48.3342,48.1429,48.2784,8446.0
2018-11-16 13:30:00,60.56,60.65,60.45,60.63,8549.0,48.2625,48.3342,48.1748,48.3182,8549.0
2018-11-16 14:00:00,60.63,60.83,60.63,60.78,7568.0,48.3182,48.4776,48.3182,48.4378,7568.0
2018-11-16 14:30:00,60.77,60.83,60.64,60.71,14810.0,48.4298,48.4776,48.3262,48.382,14810.0
2018-11-16 15:00:00,60.74,60.94,60.72,60.91,15528.0,48.4059,48.5653,48.39,48.5414,15528.0
2018-11-16 15:30:00,60.89,60.95,60.68,60.75,41158.0,48.5254,48.5733,48.3581,48.4139,41158.0
2018-11-19 09:30:00,60.71,61.22,60.71,61.04,3345.0,48.382,48.7884,48.382,48.645,3345.0
2018-11-19 10:00:00,61.02,61.08,60.7,60.8,5302.0,48.629,48.6769,48.374,48.4537,5302.0
2018-11-19 10:30:00,60.78,61.15,60.65,61.15,8318.0,48.4378,48.7326,48.3342,48.7326,8318.0
2018-11-19 11:00:00,61.15,61.19,60.88,60.89,13115.0,48.7326,48.7645,48.5175,48.5254,13115.0
2018-11-19 11:30:00,60.72,60.79,60.05,60.12,8092.0,48.39,48.4458,47.856,47.9118,8092.0
2018-11-19 12:00:00,60.12,60.12,59.89,59.89,9291.0,47.9118,47.9118,47.7285,47.7285,9291.0
2018-11-19 12:30:00,59.89,60.05,59.81,60.03,5771.0,47.7285,47.856,47.6648,47.8401,5771.0
2018-11-19 13:00:00,60.03,60.05,59.76,59.87,7629.0,47.8401,47.856,47.6249,47.7126,7629.0
2018-11-19 13:30:00,59.79,60.03,59.74,59.8,6983.0,47.6488,47.8401,47.609,47.6568,6983.0
2018-11-19 14:00:00,59.71,59.73,59.51,59.61,7856.0,47.5851,47.601,47.4257,47.5054,7856.0
2018-11-19 14:30:00,59.58,59.86,59.46,59.81,15342.0,47.4815,47.7046,47.3858,47.6648,15342.0
2018-11-19 15:00:00,59.79,60.1,59.74,59.99,16387.0,47.6488,47.8959,47.609,47.8082,16387.0
2018-11-19 15:30:00,60.0,60.0,59.68,59.84,33842.0,47.8162,47.8162,47.5612,47.6887,33842.0
2018-11-20 09:30:00,59.35,60.05,58.72,59.07,14645.0,47.2982,47.856,46.7961,47.075,14645.0
2018-11-20 10:00:00,59.02,59.62,59.01,59.62,44520.0,47.0352,47.5133,47.0272,47.5133,44520.0
2018-11-20 10:30:00,59.61,59.74,59.32,59.57,29818.0,47.5054,47.609,47.2743,47.4735,29818.0
2018-11-20 11:00:00,59.57,59.76,59.17,59.17,8421.0,47.4735,47.6249,47.1547,47.1547,8421.0
2018-11-20 11:30:00,59.12,59.44,58.98,59.4,8574.0,47.1149,47.3699,47.0033,47.338,8574.0
2018-11-20 12:00:00,59.4,59.53,58.82,58.86,9996.0,47.338,47.4416,46.8758,46.9077,9996.0
2018-11-20 12:30:00,58.96,58.97,58.47,58.52,14127.0,46.9874,46.9953,46.5969,46.6367,14127.0
2018-11-20 13:00:00,58.59,58.68,58.42,58.42,6110.0,46.6925,46.7642,46.557,46.557,6110.0
2018-11-20 13:30:00,58.5,58.7,58.44,58.6,10400.0,46.6208,46.7802,46.573,46.7005,10400.0
2018-11-20 14:00:00,58.58,58.7,58.46,58.53,8838.0,46.6845,46.7802,46.5889,46.6447,8838.0
2018-11-20 14:30:00,58.54,58.81,58.53,58.67,10627.0,46.6526,46.8678,46.6447,46.7562,10627.0
2018-11-20 15:00:00,58.69,59.01,58.51,58.99,15732.0,46.7722,47.0272,46.6287,47.0113,15732.0
2018-11-20 15:30:00,58.95,59.06,58.53,58.53,45751.0,46.9794,47.0671,46.6447,46.6447,45751.0
2018-11-21 09:30:00,58.63,59.08,57.9,58.61,19920.0,46.7244,47.083,46.1426,46.7084,19920.0
2018-11-21 10:00:00,58.57,59.43,58.48,59.43,23674.0,46.6766,47.3619,46.6048,47.3619,23674.0
2018-11-21 10:30:00,59.35,59.69,59.1,59.19,14746.0,47.2982,47.5691,47.0989,47.1707,14746.0
2018-11-21 11:00:00,59.33,59.49,59.26,59.34,6530.0,47.2822,47.4097,47.2264,47.2902,6530.0
2018-11-21 11:30:00,59.51,59.61,59.31,59.42,19887.0,47.4257,47.5054,47.2663,47.3539,19887.0
2018-11-21 12:00:00,59.47,59.52,59.23,59.28,8253.0,47.3938,47.4336,47.2025,47.2424,8253.0
2018-11-21 12:30:00,59.25,59.26,58.94,58.97,9386.0,47.2185,47.2264,46.9714,46.9953,9386.0
2018-11-21 13:00:00,58.99,59.07,58.89,58.96,6250.0,47.0113,47.075,46.9316,46.9874,6250.0
2018-11-21 13:30:00,58.92,59.03,58.83,58.85,4107.0,46.9555,47.0431,46.8838,46.8997,4107.0
2018-11-21 14:00:00,58.85,58.86,58.67,58.69,29386.0,46.8997,46.9077,46.7562,46.7722,29386.0
2018-11-21 14:30:00,58.71,58.73,58.61,58.66,4439.0,46.7881,46.8041,46.7084,46.7483,4439.0
2018-11-21 15:00:00,58.7,58.77,58.61,58.67,25370.0,46.7802,46.8359,46.7084,46.7562,25370.0
2018-11-21 15:30:00,58.63,58.82,58.54,58.61,59327.0,46.7244,46.8758,46.6526,46.7084,59327.0
2018-11-23 09:30:00,58.15,58.85,58.15,58.85,10775.0,46.3418,46.8997,46.3418,46.8997,10775.0
2018-11-23 10:00:00,58.86,59.19,58.86,59.14,8194.0,46.9077,47.1707,46.9077,47.1308,8194.0
2018-11-23 10:30:00,59.09,59.34,59.04,59.24,3200.0,47.091,47.2902,47.0511,47.2105,3200.0
2018-11-23 11:00:00,59.24,59.65,59.21,59.65,17031.0,47.2105,47.5372,47.1866,47.5372,17031.0
2018-11-23 11:30:00,59.54,59.7,59.33,59.51,11300.0,47.4496,47.5771,47.2822,47.4257,11300.0
2018-11-23 12:00:00,59.54,59.66,59.43,59.46,9413.0,47.4496,47.5452,47.3619,47.3858,9413.0
2018-11-23 12:30:00,59.43,59.43,58.87,58.91,29528.0,47.3619,47.3619,46.9156,46.9475,29528.0
2018-11-26 09:30:00,59.72,60.22,59.4,60.19,12108.0,47.593,47.9915,47.338,47.9676,12108.0
2018-11-26 10:00:00,60.1,60.47,60.05,60.19,11816.0,47.8959,48.1907,47.856,47.9676,11816.0
2018-11-26 10:30:00,60.3,60.5,60.28,60.35,4901.0,48.0553,48.2146,48.0393,48.0951,4901.0
2018-11-26 11:00:00,60.35,60.39,59.94,59.94,5837.0,48.0951,48.127,47.7684,47.7684,5837.0
2018-11-26 11:30:00,59.84,59.89,59.62,59.84,6033.0,47.6887,47.7285,47.5133,47.6887,6033.0
2018-11-26 12:00:00,59.86,60.02,59.8,59.82,4915.0,47.7046,47.8321,47.6568,47.6727,4915.0
2018-11-26 12:30:00,59.75,59.75,59.4,59.58,6564.0,47.6169,47.6169,47.338,47.4815,6564.0
2018-11-26 13:00:00,59.54,59.68,59.5,59.5,5548.0,47.4496,47.5612,47.4177,47.4177,5548.0
2018-11-26 13:30:00,59.53,59.6,59.42,59.6,6701.0,47.4416,47.4974,47.3539,47.4974,6701.0
2018-11-26 14:00:00,59.6,59.67,59.5,59.55,9066.0,47.4974,47.5532,47.4177,47.4575,9066.0
2018-11-26 14:30:00,59.57,59.67,59.36,59.45,12652.0,47.4735,47.5532,47.3061,47.3779,12652.0
2018-11-26 15:00:00,59.47,59.51,59.36,59.45,12503.0,47.3938,47.4257,47.3061,47.3779,12503.0
2018-11-26 15:30:00,59.48,59.66,59.44,59.47,36155.0,47.4018,47.5452,47.3699,47.3938,36155.0
2018-11-27 09:30:00,59.19,59.6,58.98,59.35,8394.0,47.1707,47.4974,47.0033,47.2982,8394.0
2018-11-27 10:00:00,59.16,59.3,58.98,58.98,52178.0,47.1467,47.2583,47.0033,47.0033,52178.0
2018-11-27 10:30:00,58.95,59.08,58.88,58.97,20945.0,46.9794,47.083,46.9236,46.9953,20945.0
2018-11-27 11:00:00,58.96,59.08,58.78,58.86,30573.0,46.9874,47.083,46.8439,46.9077,30573.0
2018-11-27 11:30:00,58.81,59.15,58.7,59.13,13395.0,46.8678,47.1388,46.7802,47.1228,13395.0
2018-11-27 12:00:00,59.08,59.1,58.8,58.82,33874.0,47.083,47.0989,46.8598,46.8758,33874.0
2018-11-27 12:30:00,58.81,58.9,58.74,58.87,16604.0,46.8678,46.9395,46.812,46.9156,16604.0
2018-11-27 13:00:00,58.87,59.11,58.83,59.07,19364.0,46.9156,47.1069,46.8838,47.075,19364.0
2018-11-27 13:30:00,59.09,59.25,58.97,59.11,36680.0,47.091,47.2185,46.9953,47.1069,36680.0
2018-11-27 14:00:00,59.09,59.14,59.0,59.03,23158.0,47.091,47.1308,47.0192,47.0431,23158.0
2018-11-27 14:30:00,59.04,59.13,58.74,58.74,28329.0,47.0511,47.1228,46.812,46.812,28329.0
2018-11-27 15:00:00,58.74,58.84,58.64,58.76,25282.0,46.812,46.8917,46.7323,46.828,25282.0
2018-11-27 15:30:00,58.77,59.03,58.7,58.95,73507.0,46.8359,47.0431,46.7802,46.9794,73507.0
2018-11-28 09:30:00,58.95,59.56,58.95,59.04,4934.0,46.9794,47.4655,46.9794,47.0511,4934.0
2018-11-28 10:00:00,58.92,58.93,58.05,58.14,9445.0,46.9555,46.9634,46.2621,46.3339,9445.0
2018-11-28 10:30:00,58.21,58.59,58.2,58.54,4713.0,46.3897,46.6925,46.3817,46.6526,4713.0
2018-11-28 11:00:00,58.61,58.93,58.58,58.91,12705.0,46.7084,46.9634,46.6845,46.9475,12705.0
2018-11-28 11:30:00,59.04,59.06,58.74,58.83,7700.0,47.0511,47.0671,46.812,46.8838,7700.0
2018-11-28 12:00:00,58.87,59.35,58.87,59.12,16690.0,46.9156,47.2982,46.9156,47.1149,16690.0
2018-11-28 12:30:00,59.19,59.35,59.05,59.26,25681.0,47.1707,47.2982,47.0591,47.2264,25681.0
2018-11-28 13:00:00,59.25,59.58,59.22,59.52,20400.0,47.2185,47.4815,47.1946,47.4336,20400.0
2018-11-28 13:30:00,59.57,59.71,59.5,59.55,4935.0,47.4735,47.5851,47.4177,47.4575,4935.0
2018-11-28 14:00:00,59.5,59.58,59.37,59.37,7946.0,47.4177,47.4815,47.3141,47.3141,7946.0
2018-11-28 14:30:00,59.44,59.57,59.44,59.5,15384.0,47.3699,47.4735,47.3699,47.4177,15384.0
2018-11-28 15:00:00,59.47,59.61,59.26,59.58,19225.0,47.3938,47.5054,47.2264,47.4815,19225.0
2018-11-28 15:30:00,59.59,59.84,59.5,59.83,55660.0,47.4894,47.6887,47.4177,47.6807,55660.0
2018-11-29 09:30:00,59.41,60.0,59.41,59.73,36508.0,47.346,47.8162,47.346,47.601,36508.0
2018-11-29 10:00:00,59.76,59.76,59.19,59.29,46498.0,47.6249,47.6249,47.1707,47.2503,46498.0
2018-11-29 10:30:00,59.38,59.56,58.69,58.99,13473.0,47.3221,47.4655,46.7722,47.0113,13473.0
2018-11-29 11:00:00,59.1,59.26,59.05,59.23,13269.0,47.0989,47.2264,47.0591,47.2025,13269.0
2018-11-29 11:30:00,59.21,59.22,58.89,58.96,12070.0,47.1866,47.1946,46.9316,46.9874,12070.0
2018-11-29 12:00:00,58.92,59.04,58.85,59.04,7377.0,46.9555,47.0511,46.8997,47.0511,7377.0
2018-11-29 12:30:00,59.11,59.18,59.06,59.14,5093.0,47.1069,47.1627,47.0671,47.1308,5093.0
2018-11-29 13:00:00,59.22,59.25,59.13,59.16,4100.0,47.1946,47.2185,47.1228,47.1467,4100.0
2018-11-29 13:30:00,59.22,59.26,59.08,59.25,7744.0,47.1946,47.2264,47.083,47.2185,7744.0
2018-11-29 14:00:00,59.28,59.33,59.18,59.26,17591.0,47.2424,47.2822,47.1627,47.2264,17591.0
2018-11-29 14:30:00,59.26,59.44,59.25,59.44,12244.0,47.2264,47.3699,47.2185,47.3699,12244.0
2018-11-29 15:00:00,59.43,59.43,59.21,59.25,24282.0,47.3619,47.3619,47.1866,47.2185,24282.0
2018-11-29 15:30:00,59.25,59.25,58.85,58.88,55154.0,47.2185,47.2185,46.8997,46.9236,55154.0
2018-11-30 09:30:00,58.6,59.29,58.6,59.23,7201.0,46.7005,47.2503,46.7005,47.2025,7201.0
2018-11-30 10:00:00,59.29,59.58,59.29,59.47,11560.0,47.2503,47.4815,47.2503,47.3938,11560.0
2018-11-30 10:30:00,59.73,59.87,59.62,59.87,8546.0,47.601,47.7126,47.5133,47.7126,8546.0
2018-11-30 11:00:00,59.88,59.88,59.71,59.79,11003.0,47.7205,47.7205,47.5851,47.6488,11003.0
2018-11-30 11:30:00,59.77,59.92,59.66,59.86,9400.0,47.6329,47.7524,47.5452,47.7046,9400.0
2018-11-30 12:00:00,59.85,59.86,59.69,59.77,35626.0,47.6966,47.7046,47.5691,47.6329,35626.0
2018-11-30 12:30:00,59.75,59.8,59.45,59.45,27630.0,47.6169,47.6568,47.3779,47.3779,27630.0
2018-11-30 13:00:00,59.45,59.53,59.22,59.53,13601.0,47.3779,47.4416,47.1946,47.4416,13601.0
2018-11-30 13:30:00,59.54,59.87,59.49,59.87,10877.0,47.4496,47.7126,47.4097,47.7126,10877.0
2018-11-30 14:00:00,59.9,60.05,59.83,60.03,13393.0,47.7365,47.856,47.6807,47.8401,13393.0
2018-11-30 14:30:00,60.03,60.19,60.01,60.09,20706.0,47.8401,47.9676,47.8241,47.8879,20706.0
2018-11-30 15:00:00,60.05,60.21,60.05,60.14,20172.0,47.856,47.9835,47.856,47.9277,20172.0
2018-11-30 15:30:00,60.16,60.41,60.1,60.14,90101.0,47.9437,48.1429,47.8959,47.9277,90101.0
2018-12-03 09:30:00,60.89,60.98,60.21,60.27,25103.0,48.5254,48.5972,47.9835,48.0313,25103.0
2018-12-03 10:00:00,60.23,60.29,59.94,60.21,43654.0,47.9995,48.0473,47.7684,47.9835,43654.0
2018-12-03 10:30:00,60.21,60.3,60.02,60.15,96801.0,47.9835,48.0553,47.8321,47.9357,96801.0
2018-12-03 11:00:00,60.14,60.32,59.8,59.84,77029.0,47.9277,48.0712,47.6568,47.6887,77029.0
2018-12-03 11:30:00,59.79,59.86,59.32,59.34,10949.0,47.6488,47.7046,47.2743,47.2902,10949.0
2018-12-03 12:00:00,59.35,59.77,59.27,59.77,11500.0,47.2982,47.6329,47.2344,47.6329,11500.0
2018-12-03 12:30:00,59.86,59.98,59.83,59.97,10909.0,47.7046,47.8002,47.6807,47.7923,10909.0
2018-12-03 13:00:00,59.97,60.28,59.97,60.28,8861.0,47.7923,48.0393,47.7923,48.0393,8861.0
2018-12-03 13:30:00,60.26,60.26,59.84,59.85,6086.0,48.0234,48.0234,47.6887,47.6966,6086.0
2018-12-03 14:00:00,59.88,60.24,59.86,60.18,9666.0,47.7205,48.0074,47.7046,47.9596,9666.0
2018-12-03 14:30:00,60.16,60.28,59.98,60.07,8542.0,47.9437,48.0393,47.8002,47.872,8542.0
2018-12-03 15:00:00,60.03,60.23,59.94,60.18,18453.0,47.8401,47.9995,47.7684,47.9596,18453.0
2018-12-03 15:30:00,60.23,60.25,60.05,60.15,42647.0,47.9995,48.0154,47.856,47.9357,42647.0
2018-12-04 09:30:00,59.92,59.92,58.86,58.87,7397.0,47.7524,47.7524,46.9077,46.9156,7397.0
2018-12-04 10:00:00,58.88,58.88,58.17,58.28,7971.0,46.9236,46.9236,46.3578,46.4454,7971.0
2018-12-04 10:30:00,58.2,58.25,57.93,58.01,7116.0,46.3817,46.4215,46.1665,46.2303,7116.0
2018-12-04 11:00:00,57.93,57.97,57.69,57.77,15209.0,46.1665,46.1984,45.9752,46.039,15209.0
2018-12-04 11:30:00,57.69,57.78,57.16,57.25,10623.0,45.9752,46.047,45.5529,45.6246,10623.0
2018-12-04 12:00:00,57.27,57.27,56.6,56.65,15582.0,45.6405,45.6405,45.1066,45.1464,15582.0
2018-12-04 12:30:00,56.62,56.79,56.25,56.25,12070.0,45.1225,45.258,44.8277,44.8277,12070.0
2018-12-04 13:00:00,56.21,56.28,55.91,55.97,16803.0,44.7958,44.8516,44.5567,44.6045,16803.0
2018-12-04 13:30:00,55.94,56.6,55.87,56.42,28652.0,44.5806,45.1066,44.5248,44.9631,28652.0
2018-12-04 14:00:00,56.41,56.63,56.31,56.33,14381.0,44.9552,45.1305,44.8755,44.8914,14381.0
2018-12-04 14:30:00,56.38,56.85,56.36,56.85,51719.0,44.9313,45.3058,44.9153,45.3058,51719.0
2018-12-04 15:00:00,56.85,56.88,56.3,56.33,82030.0,45.3058,45.3297,44.8675,44.8914,82030.0
2018-12-04 15:30:00,56.33,56.79,56.32,56.35,96358.0,44.8914,45.258,44.8834,44.9074,96358.0
2018-12-06 09:30:00,55.55,56.27,55.42,55.56,27875.0,44.2698,44.8436,44.1662,44.2778,27875.0
2018-12-06 10:00:00,55.51,55.98,55.31,55.41,25932.0,44.2379,44.6125,44.0785,44.1582,25932.0
2018-12-06 10:30:00,55.43,55.43,54.54,54.61,43112.0,44.1742,44.1742,43.4649,43.5207,43112.0
2018-12-06 11:00:00,54.58,54.66,54.06,54.08,36598.0,43.4968,43.5605,43.0824,43.0983,36598.0
2018-12-06 11:30:00,54.06,54.79,54.04,54.56,30829.0,43.0824,43.6641,43.0664,43.4808,30829.0
2018-12-06 12:00:00,54.54,54.85,54.5,54.85,12882.0,43.4649,43.7119,43.433,43.7119,12882.0
2018-12-06 12:30:00,54.82,55.12,54.52,55.05,54137.0,43.688,43.9271,43.449,43.8713,54137.0
2018-12-06 13:00:00,55.09,55.14,54.88,55.05,83333.0,43.9032,43.9431,43.7359,43.8713,83333.0
2018-12-06 13:30:00,54.95,55.38,54.85,55.38,15559.0,43.7916,44.1343,43.7119,44.1343,15559.0
2018-12-06 14:00:00,55.54,55.54,54.92,55.22,16042.0,44.2618,44.2618,43.7677,44.0068,16042.0
2018-12-06 14:30:00,55.23,55.32,54.94,55.24,10496.0,44.0148,44.0865,43.7837,44.0228,10496.0
2018-12-06 15:00:00,55.25,55.51,55.15,55.48,15882.0,44.0307,44.2379,43.951,44.214,15882.0
2018-12-06 15:30:00,55.51,55.99,55.5,55.97,78007.0,44.2379,44.6205,44.23,44.6045,78007.0
2018-12-07 09:30:00,55.74,56.52,55.74,56.04,9815.0,44.4212,45.0428,44.4212,44.6603,9815.0
2018-12-07 10:00:00,55.92,56.06,55.3,55.52,8255.0,44.5647,44.6762,44.0706,44.2459,8255.0
2018-12-07 10:30:00,55.52,56.14,55.31,56.14,10327.0,44.2459,44.74,44.0785,44.74,10327.0
2018-12-07 11:00:00,56.18,56.18,55.53,55.66,12198.0,44.7719,44.7719,44.2539,44.3575,12198.0
2018-12-07 11:30:00,55.6,55.74,55.34,55.35,7701.0,44.3097,44.4212,44.1024,44.1104,7701.0
2018-12-07 12:00:00,55.38,55.49,55.23,55.26,10913.0,44.1343,44.222,44.0148,44.0387,10913.0
2018-12-07 12:30:00,55.22,55.41,55.07,55.41,16015.0,44.0068,44.1582,43.8873,44.1582,16015.0
2018-12-07 13:00:00,55.36,55.44,54.79,54.86,13150.0,44.1184,44.1821,43.6641,43.7199,13150.0
2018-12-07 13:30:00,54.84,54.84,54.31,54.41,42924.0,43.704,43.704,43.2816,43.3613,42924.0
2018-12-07 14:00:00,54.33,54.44,54.04,54.2,129955.0,43.2975,43.3852,43.0664,43.1939,129955.0
2018-12-07 14:30:00,54.27,54.3,53.88,53.97,19296.0,43.2497,43.2736,42.9389,43.0106,19296.0
2018-12-07 15:00:00,54.0,54.15,53.84,54.09,20037.0,43.0346,43.1541,42.907,43.1063,20037.0
2018-12-07 15:30:00,54.08,54.43,54.0,54.23,104097.0,43.0983,43.3772,43.0346,43.2178,104097.0
2018-12-10 09:30:00,54.45,54.93,53.52,54.14,40098.0,43.3932,43.7757,42.652,43.1461,40098.0
2018-12-10 10:00:00,54.06,54.39,53.73,53.84,25795.0,43.0824,43.3454,42.8194,42.907,25795.0
2018-12-10 10:30:00,53.9,53.91,53.54,53.7,24830.0,42.9549,42.9628,42.668,42.7955,24830.0
2018-12-10 11:00:00,53.66,53.66,53.18,53.35,22901.0,42.7636,42.7636,42.3811,42.5165,22901.0
2018-12-10 11:30:00,53.37,53.82,53.28,53.55,47396.0,42.5325,42.8911,42.4608,42.6759,47396.0
2018-12-10 12:00:00,53.55,54.01,53.48,53.91,56987.0,42.6759,43.0425,42.6201,42.9628,56987.0
2018-12-10 12:30:00,53.89,54.43,53.88,54.26,16365.0,42.9469,43.3772,42.9389,43.2418,16365.0
2018-12-10 13:00:00,54.28,54.4,54.0,54.05,13094.0,43.2577,43.3533,43.0346,43.0744,13094.0
2018-12-10 13:30:00,53.97,54.36,53.91,54.18,13415.0,43.0106,43.3215,42.9628,43.178,13415.0
2018-12-10 14:00:00,54.16,54.27,53.96,54.11,13826.0,43.1621,43.2497,43.0027,43.1222,13826.0
2018-12-10 14:30:00,54.09,54.34,53.9,53.97,16077.0,43.1063,43.3055,42.9549,43.0106,16077.0
2018-12-10 15:00:00,53.97,54.04,53.74,53.91,17066.0,43.0106,43.0664,42.8274,42.9628,17066.0
2018-12-10 15:30:00,53.9,54.19,53.64,53.66,98400.0,42.9549,43.186,42.7477,42.7636,98400.0
2018-12-11 09:30:00,54.35,54.6,53.55,53.63,21283.0,43.3135,43.5127,42.6759,42.7397,21283.0
2018-12-11 10:00:00,53.62,53.77,53.31,53.55,51743.0,42.7317,42.8513,42.4847,42.6759,51743.0
2018-12-11 10:30:00,53.58,53.9,53.55,53.9,63665.0,42.6998,42.9549,42.6759,42.9549,63665.0
2018-12-11 11:00:00,53.92,54.15,53.78,53.82,145678.0,42.9708,43.1541,42.8592,42.8911,145678.0
2018-12-11 11:30:00,53.8,53.88,53.41,53.41,22484.0,42.8752,42.9389,42.5644,42.5644,22484.0
2018-12-11 12:00:00,53.43,53.44,52.95,52.96,12612.0,42.5803,42.5883,42.1978,42.2057,12612.0
2018-12-11 12:30:00,52.98,53.1,52.9,52.95,11094.0,42.2217,42.3173,42.1579,42.1978,11094.0
2018-12-11 13:00:00,52.91,53.06,52.74,52.74,25968.0,42.1659,42.2854,42.0304,42.0304,25968.0
2018-12-11 13:30:00,52.7,52.71,52.42,52.52,5819.0,41.9985,42.0065,41.7754,41.8551,5819.0
2018-12-11 14:00:00,52.46,53.0,52.41,52.97,9892.0,41.8073,42.2376,41.7674,42.2137,9892.0
2018-12-11 14:30:00,53.03,53.16,52.89,53.02,12752.0,42.2615,42.3651,42.15,42.2536,12752.0
2018-12-11 15:00:00,53.03,53.28,52.9,53.01,16132.0,42.2615,42.4608,42.1579,42.2456,16132.0
2018-12-11 15:30:00,52.99,53.14,52.5,52.58,115117.0,42.2296,42.3492,41.8391,41.9029,115117.0
2018-12-12 09:30:00,53.61,53.85,52.73,53.14,57170.0,42.7237,42.915,42.0224,42.3492,57170.0
2018-12-12 10:00:00,53.17,53.51,52.93,53.38,13406.0,42.3731,42.6441,42.1818,42.5405,13406.0
2018-12-12 10:30:00,53.48,53.6,53.03,53.37,16156.0,42.6201,42.7158,42.2615,42.5325,16156.0
2018-12-12 11:00:00,53.35,53.44,52.95,52.99,19623.0,42.5165,42.5883,42.1978,42.2296,19623.0
2018-12-12 11:30:00,52.98,53.35,52.8,53.3,18347.0,42.2217,42.5165,42.0782,42.4767,18347.0
2018-12-12 12:00:00,53.42,53.45,53.03,53.17,16699.0,42.5723,42.5962,42.2615,42.3731,16699.0
2018-12-12 12:30:00,53.23,53.42,53.12,53.36,8522.0,42.4209,42.5723,42.3332,42.5245,8522.0
2018-12-12 13:00:00,53.38,53.74,53.34,53.68,16487.0,42.5405,42.8274,42.5086,42.7795,16487.0
2018-12-12 13:30:00,53.69,53.69,53.38,53.53,18246.0,42.7875,42.7875,42.5405,42.66,18246.0
2018-12-12 14:00:00,53.55,53.56,53.21,53.28,16337.0,42.6759,42.6839,42.405,42.4608,16337.0
2018-12-12 14:30:00,53.29,53.33,53.06,53.24,13093.0,42.4687,42.5006,42.2854,42.4289,13093.0
2018-12-12 15:00:00,53.22,53.35,53.03,53.24,42282.0,42.4129,42.5165,42.2615,42.4289,42282.0
2018-12-12 15:30:00,53.24,53.41,53.01,53.06,61510.0,42.4289,42.5644,42.2456,42.2854,61510.0
2018-12-13 09:30:00,53.13,53.13,52.28,52.3,10884.0,42.3412,42.3412,41.6638,41.6798,10884.0
2018-12-13 10:00:00,52.3,52.52,52.02,52.06,14316.0,41.6798,41.8551,41.4566,41.4885,14316.0
2018-12-13 10:30:00,52.01,52.24,51.89,52.11,19383.0,41.4487,41.6319,41.353,41.5283,19383.0
2018-12-13 11:00:00,52.07,52.08,51.43,51.57,23758.0,41.4965,41.5044,40.9864,41.098,23758.0
2018-12-13 11:30:00,51.54,51.87,51.5,51.66,14908.0,41.0741,41.3371,41.0422,41.1697,14908.0
2018-12-13 12:00:00,51.62,51.68,51.33,51.33,34211.0,41.1378,41.1857,40.9067,40.9067,34211.0
2018-12-13 12:30:00,51.37,51.57,51.28,51.3,16775.0,40.9386,41.098,40.8669,40.8828,16775.0
2018-12-13 13:00:00,51.3,51.33,51.08,51.19,20190.0,40.8828,40.9067,40.7075,40.7952,20190.0
2018-12-13 13:30:00,51.2,51.29,50.97,51.01,19870.0,40.8031,40.8749,40.6198,40.6517,19870.0
2018-12-13 14:00:00,51.03,51.13,50.86,51.13,44002.0,40.6677,40.7473,40.5322,40.7473,44002.0
2018-12-13 14:30:00,51.13,51.3,50.97,51.25,93961.0,40.7473,40.8828,40.6198,40.843,93961.0
2018-12-13 15:00:00,51.24,51.42,51.09,51.28,72108.0,40.835,40.9785,40.7155,40.8669,72108.0
2018-12-13 15:30:00,51.25,51.35,51.1,51.11,94725.0,40.843,40.9227,40.7234,40.7314,94725.0
2018-12-14 09:30:00,50.69,52.04,50.69,51.97,119124.0,40.3967,41.4726,40.3967,41.4168,119124.0
2018-12-14 10:00:00,51.89,51.98,51.45,51.48,51204.0,41.353,41.4247,41.0024,41.0263,51204.0
2018-12-14 10:30:00,51.38,51.59,51.02,51.43,45028.0,40.9466,41.1139,40.6597,40.9864,45028.0
2018-12-14 11:00:00,51.39,51.71,51.38,51.47,16948.0,40.9546,41.2096,40.9466,41.0183,16948.0
2018-12-14 11:30:00,51.54,51.6,51.05,51.16,19514.0,41.0741,41.1219,40.6836,40.7713,19514.0
2018-12-14 12:00:00,51.16,51.4,51.14,51.33,18272.0,40.7713,40.9625,40.7553,40.9067,18272.0
2018-12-14 12:30:00,51.37,51.48,50.99,51.03,14171.0,40.9386,41.0263,40.6358,40.6677,14171.0
2018-12-14 13:00:00,50.99,51.14,50.91,51.1,22544.0,40.6358,40.7553,40.572,40.7234,22544.0
2018-12-14 13:30:00,51.08,51.13,50.78,50.78,19182.0,40.7075,40.7473,40.4684,40.4684,19182.0
2018-12-14 14:00:00,50.81,50.81,50.55,50.6,30597.0,40.4923,40.4923,40.2851,40.325,30597.0
2018-12-14 14:30:00,50.61,50.65,50.35,50.56,48506.0,40.3329,40.3648,40.1257,40.2931,48506.0
2018-12-14 15:00:00,50.59,50.65,50.43,50.43,19277.0,40.317,40.3648,40.1895,40.1895,19277.0
2018-12-14 15:30:00,50.45,50.47,50.2,50.36,78830.0,40.2054,40.2214,40.0062,40.1337,78830.0
2018-12-17 09:30:00,50.09,50.48,49.96,50.46,18096.0,39.9185,40.2293,39.8149,40.2134,18096.0
2018-12-17 10:00:00,50.48,50.92,50.4,50.92,53145.0,40.2293,40.58,40.1656,40.58,53145.0
2018-12-17 10:30:00,50.92,51.34,50.78,51.27,46427.0,40.58,40.9147,40.4684,40.8589,46427.0
2018-12-17 11:00:00,51.28,51.79,51.28,51.68,57963.0,40.8669,41.2733,40.8669,41.1857,57963.0
2018-12-17 11:30:00,51.66,51.69,51.32,51.46,11010.0,41.1697,41.1936,40.8988,41.0103,11010.0
2018-12-17 12:00:00,51.47,51.55,51.2,51.29,13463.0,41.0183,41.0821,40.8031,40.8749,13463.0
2018-12-17 12:30:00,51.27,51.27,50.82,50.97,35557.0,40.8589,40.8589,40.5003,40.6198,35557.0
2018-12-17 13:00:00,50.95,51.08,50.83,51.01,18640.0,40.6039,40.7075,40.5083,40.6517,18640.0
2018-12-17 13:30:00,50.98,51.05,50.74,51.01,13856.0,40.6278,40.6836,40.4365,40.6517,13856.0
2018-12-17 14:00:00,50.94,51.12,50.85,50.97,13894.0,40.5959,40.7394,40.5242,40.6198,13894.0
2018-12-17 14:30:00,50.95,51.01,50.58,50.64,24809.0,40.6039,40.6517,40.309,40.3568,24809.0
2018-12-17 15:00:00,50.63,50.72,50.48,50.49,24924.0,40.3489,40.4206,40.2293,40.2373,24924.0
2018-12-17 15:30:00,50.54,50.61,50.26,50.58,122679.0,40.2772,40.3329,40.054,40.309,122679.0
2018-12-18 09:30:00,50.84,51.52,50.62,51.5,12808.0,40.5162,41.0582,40.3409,41.0422,12808.0
2018-12-18 10:00:00,51.44,51.48,50.94,50.98,12625.0,40.9944,41.0263,40.5959,40.6278,12625.0
2018-12-18 10:30:00,50.96,51.09,50.61,50.65,32355.0,40.6119,40.7155,40.3329,40.3648,32355.0
2018-12-18 11:00:00,50.67,50.77,50.2,50.38,15896.0,40.3808,40.4604,40.0062,40.1496,15896.0
2018-12-18 11:30:00,50.42,50.45,50.03,50.07,14014.0,40.1815,40.2054,39.8707,39.9026,14014.0
2018-12-18 12:00:00,50.14,50.36,50.04,50.25,10693.0,39.9584,40.1337,39.8787,40.046,10693.0
2018-12-18 12:30:00,50.18,50.37,50.04,50.24,29336.0,39.9903,40.1417,39.8787,40.0381,29336.0
2018-12-18 13:00:00,50.29,50.33,49.98,49.99,13333.0,40.0779,40.1098,39.8309,39.8388,13333.0
2018-12-18 13:30:00,49.97,49.97,49.55,49.6,18946.0,39.8229,39.8229,39.4882,39.528,18946.0
2018-12-18 14:00:00,49.6,49.65,49.43,49.57,52703.0,39.528,39.5679,39.3926,39.5041,52703.0
2018-12-18 14:30:00,49.52,49.55,49.3,49.43,18532.0,39.4643,39.4882,39.289,39.3926,18532.0
2018-12-18 15:00:00,49.39,49.78,49.38,49.51,39921.0,39.3607,39.6715,39.3527,39.4563,39921.0
2018-12-18 15:30:00,49.55,49.91,49.54,49.63,63348.0,39.4882,39.7751,39.4802,39.5519,63348.0
2018-12-19 09:30:00,49.52,49.7,48.95,49.37,53366.0,39.4643,39.6077,39.01,39.3447,53366.0
2018-12-19 10:00:00,49.32,49.69,49.22,49.55,32582.0,39.3049,39.5998,39.2252,39.4882,32582.0
2018-12-19 10:30:00,49.55,49.67,49.43,49.5,14408.0,39.4882,39.5838,39.3926,39.4483,14408.0
2018-12-19 11:00:00,49.55,49.7,49.41,49.49,18326.0,39.4882,39.6077,39.3766,39.4404,18326.0
2018-12-19 11:30:00,49.49,49.64,49.37,49.6,81724.0,39.4404,39.5599,39.3447,39.528,81724.0
2018-12-19 12:00:00,49.59,49.83,49.58,49.81,13755.0,39.5201,39.7113,39.5121,39.6954,13755.0
2018-12-19 12:30:00,49.76,49.94,49.75,49.81,12810.0,39.6555,39.799,39.6476,39.6954,12810.0
2018-12-19 13:00:00,49.79,49.82,49.69,49.71,7832.0,39.6795,39.7034,39.5998,39.6157,7832.0
2018-12-19 13:30:00,49.71,50.01,49.64,50.01,9956.0,39.6157,39.8548,39.5599,39.8548,9956.0
2018-12-19 14:00:00,49.78,50.04,48.91,49.66,71941.0,39.6715,39.8787,38.9781,39.5759,71941.0
2018-12-19 14:30:00,49.68,49.85,48.68,48.8,40775.0,39.5918,39.7273,38.7949,38.8905,40775.0
2018-12-19 15:00:00,48.8,48.81,48.08,48.09,63885.0,38.8905,38.8985,38.3167,38.3247,63885.0
2018-12-19 15:30:00,48.09,48.2,47.9,48.04,82919.0,38.3247,38.4123,38.1732,38.2848,82919.0
2018-12-20 09:30:00,47.61,47.82,47.04,47.42,68640.0,37.9421,38.1095,37.4879,37.7907,68640.0
2018-12-20 10:00:00,47.4,47.67,47.32,47.57,26395.0,37.7748,37.9899,37.711,37.9103,26395.0
2018-12-20 10:30:00,47.53,47.99,47.48,47.85,23253.0,37.8784,38.245,37.8385,38.1334,23253.0
2018-12-20 11:00:00,47.82,47.88,47.63,47.67,20971.0,38.1095,38.1573,37.9581,37.9899,20971.0
2018-12-20 11:30:00,47.67,47.75,47.42,47.45,31754.0,37.9899,38.0537,37.7907,37.8146,31754.0
2018-12-20 12:00:00,47.47,47.93,47.47,47.89,16770.0,37.8306,38.1972,37.8306,38.1653,16770.0
2018-12-20 12:30:00,47.91,47.95,47.53,47.6,17248.0,38.1812,38.2131,37.8784,37.9342,17248.0
2018-12-20 13:00:00,47.64,47.7,47.48,47.63,12855.0,37.966,38.0139,37.8385,37.9581,12855.0
2018-12-20 13:30:00,47.68,47.89,47.6,47.64,23236.0,37.9979,38.1653,37.9342,37.966,23236.0
2018-12-20 14:00:00,47.68,47.68,47.26,47.43,28500.0,37.9979,37.9979,37.6632,37.7987,28500.0
2018-12-20 14:30:00,47.49,48.02,47.4,47.61,77229.0,37.8465,38.2689,37.7748,37.9421,77229.0
2018-12-20 15:00:00,47.56,48.05,47.41,47.78,40251.0,37.9023,38.2928,37.7827,38.0776,40251.0
2018-12-20 15:30:00,47.79,48.04,47.61,47.8,136944.0,38.0856,38.2848,37.9421,38.0935,136944.0
2018-12-21 09:30:00,47.74,48.11,47.61,48.09,186144.0,38.0457,38.3406,37.9421,38.3247,186144.0
2018-12-21 10:00:00,47.91,48.5,47.89,48.38,9841.0,38.1812,38.6514,38.1653,38.5558,9841.0
2018-12-21 10:30:00,48.4,48.42,48.17,48.23,22630.0,38.5717,38.5876,38.3884,38.4362,22630.0
2018-12-21 11:00:00,48.13,48.46,47.93,48.37,35460.0,38.3565,38.6195,38.1972,38.5478,35460.0
2018-12-21 11:30:00,48.46,48.56,48.24,48.3,19445.0,38.6195,38.6992,38.4442,38.492,19445.0
2018-12-21 12:00:00,48.32,48.36,47.95,47.95,31253.0,38.508,38.5398,38.2131,38.2131,31253.0
2018-12-21 12:30:00,48.01,48.29,47.86,47.99,25048.0,38.2609,38.484,38.1414,38.245,25048.0
2018-12-21 13:00:00,48.02,48.2,47.94,48.18,33107.0,38.2689,38.4123,38.2051,38.3964,33107.0
2018-12-21 13:30:00,48.18,48.33,48.02,48.05,16667.0,38.3964,38.5159,38.2689,38.2928,16667.0
2018-12-21 14:00:00,48.02,48.04,47.82,47.87,27423.0,38.2689,38.2848,38.1095,38.1493,27423.0
2018-12-21 14:30:00,47.9,48.08,47.77,47.81,61709.0,38.1732,38.3167,38.0696,38.1015,61709.0
2018-12-21 15:00:00,47.84,47.88,47.31,47.33,28034.0,38.1254,38.1573,37.7031,37.719,28034.0
2018-12-21 15:30:00,47.38,47.42,46.94,47.12,110565.0,37.7588,37.7907,37.4082,37.5516,110565.0
2018-12-24 09:30:00,46.59,46.99,46.27,46.3,17435.0,37.1293,37.448,36.8742,36.8981,17435.0
2018-12-24 10:00:00,46.27,46.35,45.75,45.92,38813.0,36.8742,36.938,36.4598,36.5953,38813.0
2018-12-24 10:30:00,45.93,46.32,45.9,46.09,29663.0,36.6033,36.9141,36.5794,36.7308,29663.0
2018-12-24 11:00:00,46.16,46.51,46.07,46.26,30667.0,36.7866,37.0655,36.7148,36.8663,30667.0
2018-12-24 11:30:00,46.33,46.49,46.11,46.15,37089.0,36.9221,37.0496,36.7467,36.7786,37089.0
2018-12-24 12:00:00,46.17,46.34,46.01,46.1,22989.0,36.7945,36.93,36.667,36.7388,22989.0
2018-12-24 12:30:00,46.16,46.23,45.51,45.57,62303.0,36.7866,36.8424,36.2686,36.3164,62303.0
2018-12-26 09:30:00,45.68,45.98,45.38,45.81,17496.0,36.404,36.6431,36.165,36.5076,17496.0
2018-12-26 10:00:00,45.77,45.91,45.45,45.75,23711.0,36.4758,36.5873,36.2207,36.4598,23711.0
2018-12-26 10:30:00,45.67,45.69,45.41,45.43,13124.0,36.3961,36.412,36.1889,36.2048,13124.0
2018-12-26 11:00:00,45.52,46.03,45.51,45.97,60475.0,36.2765,36.683,36.2686,36.6352,60475.0
2018-12-26 11:30:00,46.0,46.64,45.83,46.45,56671.0,36.6591,37.1691,36.5236,37.0177,56671.0
2018-12-26 12:00:00,46.57,46.97,46.5,46.87,14242.0,37.1133,37.4321,37.0575,37.3524,14242.0
2018-12-26 12:30:00,46.79,47.14,46.79,47.09,13688.0,37.2886,37.5676,37.2886,37.5277,13688.0
2018-12-26 13:00:00,47.08,47.08,46.67,46.72,9767.0,37.5198,37.5198,37.193,37.2329,9767.0
2018-12-26 13:30:00,46.74,47.22,46.68,47.18,15779.0,37.2488,37.6313,37.201,37.5994,15779.0
2018-12-26 14:00:00,47.15,47.27,46.99,47.05,8448.0,37.5755,37.6712,37.448,37.4958,8448.0
2018-12-26 14:30:00,47.05,47.29,46.99,47.28,17705.0,37.4958,37.6871,37.448,37.6791,17705.0
2018-12-26 15:00:00,47.3,47.73,47.25,47.73,28531.0,37.6951,38.0378,37.6552,38.0378,28531.0
2018-12-26 15:30:00,47.71,48.29,47.67,48.27,132314.0,38.0218,38.484,37.9899,38.4681,132314.0
2018-12-27 09:30:00,47.44,48.11,47.44,47.72,53348.0,37.8067,38.3406,37.8067,38.0298,53348.0
2018-12-27 10:00:00,47.69,47.94,47.38,47.84,15640.0,38.0059,38.2051,37.7588,38.1254,15640.0
2018-12-27 10:30:00,47.77,47.94,47.59,47.59,15757.0,38.0696,38.2051,37.9262,37.9262,15757.0
2018-12-27 11:00:00,47.64,47.86,47.28,47.82,11320.0,37.966,38.1414,37.6791,38.1095,11320.0
2018-12-27 11:30:00,47.91,47.95,47.44,47.63,15567.0,38.1812,38.2131,37.8067,37.9581,15567.0
2018-12-27 12:00:00,47.58,47.58,47.17,47.26,5933.0,37.9182,37.9182,37.5915,37.6632,5933.0
2018-12-27 12:30:00,47.23,47.31,47.05,47.21,7789.0,37.6393,37.7031,37.4958,37.6234,7789.0
2018-12-27 13:00:00,47.16,47.31,47.03,47.05,25344.0,37.5835,37.7031,37.4799,37.4958,25344.0
2018-12-27 13:30:00,46.96,47.09,46.73,46.82,32995.0,37.4241,37.5277,37.2408,37.3126,32995.0
2018-12-27 14:00:00,46.79,46.83,46.43,46.54,15011.0,37.2886,37.3205,37.0017,37.0894,15011.0
2018-12-27 14:30:00,46.57,46.86,46.44,46.7,21331.0,37.1133,37.3444,37.0097,37.2169,21331.0
2018-12-27 15:00:00,46.69,47.22,46.48,47.17,37597.0,37.209,37.6313,37.0416,37.5915,37597.0
2018-12-27 15:30:00,47.17,47.93,47.06,47.93,99868.0,37.5915,38.1972,37.5038,38.1972,99868.0
2018-12-28 09:30:00,47.96,48.83,47.48,48.59,28925.0,38.2211,38.9144,37.8385,38.7231,28925.0
2018-12-28 10:00:00,48.66,48.8,48.4,48.45,60115.0,38.7789,38.8905,38.5717,38.6116,60115.0
2018-12-28 10:30:00,48.48,48.77,48.42,48.62,35505.0,38.6355,38.8666,38.5876,38.747,35505.0
2018-12-28 11:00:00,48.59,48.64,48.39,48.58,77440.0,38.7231,38.763,38.5637,38.7152,77440.0
2018-12-28 11:30:00,48.61,48.63,48.51,48.61,28156.0,38.7391,38.755,38.6594,38.7391,28156.0
2018-12-28 12:00:00,48.65,48.85,48.62,48.62,8500.0,38.7709,38.9303,38.747,38.747,8500.0
2018-12-28 12:30:00,48.59,48.64,48.25,48.25,62823.0,38.7231,38.763,38.4522,38.4522,62823.0
2018-12-28 13:00:00,48.25,48.57,48.11,48.12,29300.0,38.4522,38.7072,38.3406,38.3486,29300.0
2018-12-28 13:30:00,48.11,48.42,48.02,48.34,15942.0,38.3406,38.5876,38.2689,38.5239,15942.0
2018-12-28 14:00:00,48.36,48.83,48.36,48.7,18272.0,38.5398,38.9144,38.5398,38.8108,18272.0
2018-12-28 14:30:00,48.71,49.4,48.7,49.2,39885.0,38.8188,39.3686,38.8108,39.2093,39885.0
2018-12-28 15:00:00,49.24,49.3,48.55,48.65,39563.0,39.2411,39.289,38.6913,38.7709,39563.0
2018-12-28 15:30:00,48.62,48.75,48.36,48.68,80875.0,38.747,38.8506,38.5398,38.7949,80875.0
2018-12-31 09:30:00,48.79,49.26,48.29,48.37,9075.0,38.8825,39.2571,38.484,38.5478,9075.0
2018-12-31 10:00:00,48.26,48.51,48.17,48.32,10167.0,38.4601,38.6594,38.3884,38.508,10167.0
2018-12-31 10:30:00,48.35,48.65,48.35,48.49,15780.0,38.5319,38.7709,38.5319,38.6434,15780.0
2018-12-31 11:00:00,48.48,48.51,48.3,48.51,20086.0,38.6355,38.6594,38.492,38.6594,20086.0
2018-12-31 11:30:00,48.51,48.57,48.25,48.54,36390.0,38.6594,38.7072,38.4522,38.6833,36390.0
2018-12-31 12:00:00,48.55,48.72,48.49,48.65,18420.0,38.6913,38.8267,38.6434,38.7709,18420.0
2018-12-31 12:30:00,48.67,48.78,48.58,48.71,10573.0,38.7869,38.8745,38.7152,38.8188,10573.0
2018-12-31 13:00:00,48.74,48.95,48.69,48.95,12208.0,38.8427,39.01,38.8028,39.01,12208.0
2018-12-31 13:30:00,48.94,48.94,48.65,48.65,15340.0,39.0021,39.0021,38.7709,38.7709,15340.0
2018-12-31 14:00:00,48.65,48.77,48.59,48.69,23234.0,38.7709,38.8666,38.7231,38.8028,23234.0
2018-12-31 14:30:00,48.66,48.82,48.56,48.69,15413.0,38.7789,38.9064,38.6992,38.8028,15413.0
2018-12-31 15:00:00,48.64,48.82,48.53,48.82,23872.0,38.763,38.9064,38.6753,38.9064,23872.0
2018-12-31 15:30:00,48.82,49.29,48.82,49.29,155360.0,38.9064,39.281,38.9064,39.281,155360.0
2019-01-02 09:30:00,48.49,49.35,48.22,49.28,21339.0,38.6434,39.3288,38.4283,39.273,21339.0
2019-01-02 10:00:00,49.21,49.75,49.04,49.7,23875.0,39.2172,39.6476,39.0818,39.6077,23875.0
2019-01-02 10:30:00,49.63,49.94,49.37,49.85,24610.0,39.5519,39.799,39.3447,39.7273,24610.0
2019-01-02 11:00:00,49.89,50.2,49.79,49.92,42501.0,39.7591,40.0062,39.6795,39.7831,42501.0
2019-01-02 11:30:00,49.92,50.17,49.61,49.61,42524.0,39.7831,39.9823,39.536,39.536,42524.0
2019-01-02 12:00:00,49.57,49.59,49.15,49.21,18815.0,39.5041,39.5201,39.1694,39.2172,18815.0
2019-01-02 12:30:00,49.2,49.57,49.19,49.51,20245.0,39.2093,39.5041,39.2013,39.4563,20245.0
2019-01-02 13:00:00,49.53,49.71,49.52,49.66,32946.0,39.4722,39.6157,39.4643,39.5759,32946.0
2019-01-02 13:30:00,49.64,49.99,49.6,49.98,47578.0,39.5599,39.8388,39.528,39.8309,47578.0
2019-01-02 14:00:00,49.96,49.96,49.62,49.73,16091.0,39.8149,39.8149,39.544,39.6316,16091.0
2019-01-02 14:30:00,49.73,49.95,49.66,49.84,27326.0,39.6316,39.807,39.5759,39.7193,27326.0
2019-01-02 15:00:00,49.81,49.94,49.59,49.7,69697.0,39.6954,39.799,39.5201,39.6077,69697.0
2019-01-02 15:30:00,49.68,50.2,49.6,50.17,121984.0,39.5918,40.0062,39.528,39.9823,121984.0
2019-01-03 09:30:00,49.68,50.01,49.18,50.01,38021.0,39.5918,39.8548,39.1933,39.8548,38021.0
2019-01-03 10:00:00,49.92,50.11,49.32,50.0,46463.0,39.7831,39.9345,39.3049,39.8468,46463.0
2019-01-03 10:30:00,50.0,50.23,49.53,50.15,38364.0,39.8468,40.0301,39.4722,39.9663,38364.0
2019-01-03 11:00:00,50.19,50.57,50.04,50.27,45290.0,39.9982,40.3011,39.8787,40.062,45290.0
2019-01-03 11:30:00,50.28,50.68,50.22,50.5,19969.0,40.07,40.3887,40.0221,40.2453,19969.0
2019-01-03 12:00:00,50.49,50.55,50.27,50.47,13536.0,40.2373,40.2851,40.062,40.2214,13536.0
2019-01-03 12:30:00,50.5,50.69,50.34,50.62,11046.0,40.2453,40.3967,40.1178,40.3409,11046.0
2019-01-03 13:00:00,50.54,50.61,50.14,50.23,15201.0,40.2772,40.3329,39.9584,40.0301,15201.0
2019-01-03 13:30:00,50.23,50.46,50.15,50.17,13945.0,40.0301,40.2134,39.9663,39.9823,13945.0
2019-01-03 14:00:00,50.19,50.21,49.93,50.1,65318.0,39.9982,40.0142,39.791,39.9265,65318.0
2019-01-03 14:30:00,50.1,50.15,49.56,49.66,19144.0,39.9265,39.9663,39.4962,39.5759,19144.0
2019-01-03 15:00:00,49.64,49.64,49.41,49.44,17250.0,39.5599,39.5599,39.3766,39.4005,17250.0
2019-01-03 15:30:00,49.4,49.69,49.4,49.47,104652.0,39.3686,39.5998,39.3686,39.4244,104652.0
2019-01-04 09:30:00,50.42,50.83,49.91,50.54,17218.0,40.1815,40.5083,39.7751,40.2772,17218.0
2019-01-04 10:00:00,50.56,51.41,50.56,51.41,20977.0,40.2931,40.9705,40.2931,40.9705,20977.0
2019-01-04 10:30:00,51.36,51.4,50.69,50.92,19642.0,40.9306,40.9625,40.3967,40.58,19642.0
2019-01-04 11:00:00,50.99,51.28,50.78,50.8,12862.0,40.6358,40.8669,40.4684,40.4844,12862.0
2019-01-04 11:30:00,50.76,51.12,50.75,51.12,9574.0,40.4525,40.7394,40.4445,40.7394,9574.0
2019-01-04 12:00:00,51.13,51.15,50.86,51.0,9929.0,40.7473,40.7633,40.5322,40.6437,9929.0
2019-01-04 12:30:00,51.01,51.21,50.9,51.16,14817.0,40.6517,40.8111,40.5641,40.7713,14817.0
2019-01-04 13:00:00,51.16,51.29,51.03,51.05,11974.0,40.7713,40.8749,40.6677,40.6836,11974.0
2019-01-04 13:30:00,51.1,51.15,50.97,51.03,17068.0,40.7234,40.7633,40.6198,40.6677,17068.0
2019-01-04 14:00:00,51.05,51.07,50.72,50.77,21008.0,40.6836,40.6995,40.4206,40.4604,21008.0
2019-01-04 14:30:00,50.8,50.92,50.4,50.5,76346.0,40.4844,40.58,40.1656,40.2453,76346.0
2019-01-04 15:00:00,50.51,50.69,50.39,50.43,59690.0,40.2532,40.3967,40.1576,40.1895,59690.0
2019-01-04 15:30:00,50.44,51.06,50.42,50.96,136737.0,40.1975,40.6916,40.1815,40.6119,136737.0
2019-01-07 09:30:00,50.79,51.51,50.74,51.17,36623.0,40.4764,41.0502,40.4365,40.7792,36623.0
2019-01-07 10:00:00,51.02,51.49,50.82,50.82,40597.0,40.6597,41.0342,40.5003,40.5003,40597.0
2019-01-07 10:30:00,50.78,51.05,50.71,51.02,19730.0,40.4684,40.6836,40.4126,40.6597,19730.0
2019-01-07 11:00:00,51.01,51.1,50.76,50.86,32212.0,40.6517,40.7234,40.4525,40.5322,32212.0
2019-01-07 11:30:00,50.86,50.91,50.74,50.87,25808.0,40.5322,40.572,40.4365,40.5401,25808.0
2019-01-07 12:00:00,50.89,50.91,50.72,50.85,38998.0,40.5561,40.572,40.4206,40.5242,38998.0
2019-01-07 12:30:00,50.88,50.91,50.72,50.81,28692.0,40.5481,40.572,40.4206,40.4923,28692.0
2019-01-07 13:00:00,50.82,51.05,50.79,50.98,29029.0,40.5003,40.6836,40.4764,40.6278,29029.0
2019-01-07 13:30:00,50.98,51.08,50.76,50.78,16680.0,40.6278,40.7075,40.4525,40.4684,16680.0
2019-01-07 14:00:00,50.77,51.06,50.75,50.91,25021.0,40.4604,40.6916,40.4445,40.572,25021.0
2019-01-07 14:30:00,50.86,50.93,50.42,50.5,23713.0,40.5322,40.588,40.1815,40.2453,23713.0
2019-01-07 15:00:00,50.55,50.65,50.44,50.49,51281.0,40.2851,40.3648,40.1975,40.2373,51281.0
2019-01-07 15:30:00,50.49,50.49,50.12,50.19,198984.0,40.2373,40.2373,39.9424,39.9982,198984.0
2019-01-08 09:30:00,50.33,50.33,49.23,49.48,27948.0,40.1098,40.1098,39.2332,39.4324,27948.0
2019-01-08 10:00:00,49.45,49.61,48.76,48.89,51007.0,39.4085,39.536,38.8586,38.9622,51007.0
2019-01-08 10:30:00,48.89,48.91,48.57,48.57,39538.0,38.9622,38.9781,38.7072,38.7072,39538.0
2019-01-08 11:00:00,48.57,48.88,48.44,48.76,68244.0,38.7072,38.9542,38.6036,38.8586,68244.0
2019-01-08 11:30:00,48.71,48.94,48.57,48.91,50759.0,38.8188,39.0021,38.7072,38.9781,50759.0
2019-01-08 12:00:00,48.94,49.22,48.91,49.18,74559.0,39.0021,39.2252,38.9781,39.1933,74559.0
2019-01-08 12:30:00,49.17,49.27,48.9,49.09,69726.0,39.1854,39.265,38.9702,39.1216,69726.0
2019-01-08 13:00:00,49.1,49.53,49.06,49.5,38724.0,39.1296,39.4722,39.0977,39.4483,38724.0
2019-01-08 13:30:00,49.5,49.66,49.39,49.44,28718.0,39.4483,39.5759,39.3607,39.4005,28718.0
2019-01-08 14:00:00,49.45,49.47,49.24,49.32,45086.0,39.4085,39.4244,39.2411,39.3049,45086.0
2019-01-08 14:30:00,49.31,49.44,49.24,49.37,107190.0,39.2969,39.4005,39.2411,39.3447,107190.0
2019-01-08 15:00:00,49.37,49.58,49.33,49.53,61179.0,39.3447,39.5121,39.3129,39.4722,61179.0
2019-01-08 15:30:00,49.54,50.14,49.54,49.77,248954.0,39.4802,39.9584,39.4802,39.6635,248954.0
2019-01-09 09:30:00,50.09,50.54,49.92,50.32,41100.0,39.9185,40.2772,39.7831,40.1018,41100.0
2019-01-09 10:00:00,50.44,50.5,50.27,50.32,15277.0,40.1975,40.2453,40.062,40.1018,15277.0
2019-01-09 10:30:00,50.28,50.32,49.96,50.17,35007.0,40.07,40.1018,39.8149,39.9823,35007.0
2019-01-09 11:00:00,50.19,50.97,50.16,50.96,65046.0,39.9982,40.6198,39.9743,40.6119,65046.0
2019-01-09 11:30:00,50.94,50.99,50.79,50.79,37813.0,40.5959,40.6358,40.4764,40.4764,37813.0
2019-01-09 12:00:00,50.8,50.89,50.64,50.68,26712.0,40.4844,40.5561,40.3568,40.3887,26712.0
2019-01-09 12:30:00,50.65,50.67,50.54,50.64,28520.0,40.3648,40.3808,40.2772,40.3568,28520.0
2019-01-09 13:00:00,50.67,50.71,50.52,50.56,48564.0,40.3808,40.4126,40.2612,40.2931,48564.0
2019-01-09 13:30:00,50.55,50.87,50.51,50.7,54982.0,40.2851,40.5401,40.2532,40.4047,54982.0
2019-01-09 14:00:00,50.66,50.84,50.47,50.47,76528.0,40.3728,40.5162,40.2214,40.2214,76528.0
2019-01-09 14:30:00,50.47,50.68,50.41,50.56,43903.0,40.2214,40.3887,40.1736,40.2931,43903.0
2019-01-09 15:00:00,50.56,50.64,50.49,50.59,57298.0,40.2931,40.3568,40.2373,40.317,57298.0
2019-01-09 15:30:00,50.58,50.67,50.52,50.64,192269.0,40.309,40.3808,40.2612,40.3568,192269.0
2019-01-10 09:30:00,50.41,50.6,50.02,50.25,12679.0,40.1736,40.325,39.8627,40.046,12679.0
2019-01-10 10:00:00,50.12,50.28,49.94,50.12,26340.0,39.9424,40.07,39.799,39.9424,26340.0
2019-01-10 10:30:00,50.12,50.6,50.11,50.6,22521.0,39.9424,40.325,39.9345,40.325,22521.0
2019-01-10 11:00:00,50.6,50.8,50.57,50.57,10989.0,40.325,40.4844,40.3011,40.3011,10989.0
2019-01-10 11:30:00,50.55,50.94,50.55,50.87,10776.0,40.2851,40.5959,40.2851,40.5401,10776.0
2019-01-10 12:00:00,50.93,50.93,50.52,50.59,26077.0,40.588,40.588,40.2612,40.317,26077.0
2019-01-10 12:30:00,50.55,50.66,50.51,50.62,22718.0,40.2851,40.3728,40.2532,40.3409,22718.0
2019-01-10 13:00:00,50.58,50.66,50.29,50.3,54974.0,40.309,40.3728,40.0779,40.0859,54974.0
2019-01-10 13:30:00,50.32,50.43,50.08,50.4,13744.0,40.1018,40.1895,39.9106,40.1656,13744.0
2019-01-10 14:00:00,50.47,50.66,50.44,50.65,22525.0,40.2214,40.3728,40.1975,40.3648,22525.0
2019-01-10 14:30:00,50.64,50.81,50.58,50.67,12788.0,40.3568,40.4923,40.309,40.3808,12788.0
2019-01-10 15:00:00,50.71,50.79,50.62,50.73,15823.0,40.4126,40.4764,40.3409,40.4286,15823.0
2019-01-10 15:30:00,50.72,50.76,50.61,50.69,47993.0,40.4206,40.4525,40.3329,40.3967,47993.0
2019-01-11 09:30:00,50.41,50.79,50.21,50.73,18773.0,40.1736,40.4764,40.0142,40.4286,18773.0
2019-01-11 10:00:00,50.64,50.79,50.34,50.4,22139.0,40.3568,40.4764,40.1178,40.1656,22139.0
2019-01-11 10:30:00,50.36,50.7,50.32,50.7,16168.0,40.1337,40.4047,40.1018,40.4047,16168.0
2019-01-11 11:00:00,50.69,50.85,50.48,50.84,17748.0,40.3967,40.5242,40.2293,40.5162,17748.0
2019-01-11 11:30:00,50.83,51.06,50.75,50.98,17487.0,40.5083,40.6916,40.4445,40.6278,17487.0
2019-01-11 12:00:00,50.99,51.1,50.89,50.95,12871.0,40.6358,40.7234,40.5561,40.6039,12871.0
2019-01-11 12:30:00,50.98,51.25,50.94,50.96,7496.0,40.6278,40.843,40.5959,40.6119,7496.0
2019-01-11 13:00:00,50.95,51.08,50.9,51.04,14622.0,40.6039,40.7075,40.5641,40.6756,14622.0
2019-01-11 13:30:00,51.05,51.15,50.99,51.11,7146.0,40.6836,40.7633,40.6358,40.7314,7146.0
2019-01-11 14:00:00,51.13,51.16,50.98,51.03,4846.0,40.7473,40.7713,40.6278,40.6677,4846.0
2019-01-11 14:30:00,51.04,51.04,50.86,50.93,13716.0,40.6756,40.6756,40.5322,40.588,13716.0
2019-01-11 15:00:00,50.91,50.98,50.82,50.83,15563.0,40.572,40.6278,40.5003,40.5083,15563.0
2019-01-11 15:30:00,50.84,51.1,50.84,50.98,69453.0,40.5162,40.7234,40.5162,40.6278,69453.0
2019-01-14 09:30:00,50.66,51.37,50.34,51.34,14056.0,40.3728,40.9386,40.1178,40.9147,14056.0
2019-01-14 10:00:00,51.29,51.58,51.14,51.44,14117.0,40.8749,41.106,40.7553,40.9944,14117.0
2019-01-14 10:30:00,51.5,51.54,51.15,51.4,9347.0,41.0422,41.0741,40.7633,40.9625,9347.0
2019-01-14 11:00:00,51.38,51.39,51.05,51.25,20077.0,40.9466,40.9546,40.6836,40.843,20077.0
2019-01-14 11:30:00,51.18,51.54,51.17,51.29,9808.0,40.7872,41.0741,40.7792,40.8749,9808.0
2019-01-14 12:00:00,51.31,51.61,51.31,51.53,7970.0,40.8908,41.1299,40.8908,41.0661,7970.0
2019-01-14 12:30:00,51.55,51.57,51.44,51.48,5427.0,41.0821,41.098,40.9944,41.0263,5427.0
2019-01-14 13:00:00,51.47,51.55,51.39,51.42,6829.0,41.0183,41.0821,40.9546,40.9785,6829.0
2019-01-14 13:30:00,51.41,51.45,51.35,51.35,5575.0,40.9705,41.0024,40.9227,40.9227,5575.0
2019-01-14 14:00:00,51.32,51.43,51.25,51.36,9456.0,40.8988,40.9864,40.843,40.9306,9456.0
2019-01-14 14:30:00,51.36,51.51,51.35,51.38,6696.0,40.9306,41.0502,40.9227,40.9466,6696.0
2019-01-14 15:00:00,51.37,51.41,51.24,51.29,30507.0,40.9386,40.9705,40.835,40.8749,30507.0
2019-01-14 15:30:00,51.3,51.41,51.18,51.26,83014.0,40.8828,40.9705,40.7872,40.8509,83014.0
2019-01-15 09:30:00,51.17,51.17,50.55,50.83,12574.0,40.7792,40.7792,40.2851,40.5083,12574.0
2019-01-15 10:00:00,50.81,51.03,50.44,50.59,7885.0,40.4923,40.6677,40.1975,40.317,7885.0
2019-01-15 10:30:00,50.56,50.99,50.51,50.99,10269.0,40.2931,40.6358,40.2532,40.6358,10269.0
2019-01-15 11:00:00,51.07,51.09,50.77,50.85,7379.0,40.6995,40.7155,40.4604,40.5242,7379.0
2019-01-15 11:30:00,50.87,51.41,50.87,51.34,9479.0,40.5401,40.9705,40.5401,40.9147,9479.0
2019-01-15 12:00:00,51.33,51.47,51.31,51.43,16290.0,40.9067,41.0183,40.8908,40.9864,16290.0
2019-01-15 12:30:00,51.4,51.5,51.31,51.35,71260.0,40.9625,41.0422,40.8908,40.9227,71260.0
2019-01-15 13:00:00,51.35,51.39,51.14,51.25,50348.0,40.9227,40.9546,40.7553,40.843,50348.0
2019-01-15 13:30:00,51.26,51.33,51.08,51.12,45811.0,40.8509,40.9067,40.7075,40.7394,45811.0
2019-01-15 14:00:00,51.14,51.28,51.02,51.02,30408.0,40.7553,40.8669,40.6597,40.6597,30408.0
2019-01-15 14:30:00,51.02,51.57,50.98,51.52,52443.0,40.6597,41.098,40.6278,41.0582,52443.0
2019-01-15 15:00:00,51.54,51.64,51.46,51.59,35153.0,41.0741,41.1538,41.0103,41.1139,35153.0
2019-01-15 15:30:00,51.57,51.79,51.55,51.74,123061.0,41.098,41.2733,41.0821,41.2335,123061.0
2019-01-16 09:30:00,52.19,52.35,51.66,52.31,45697.0,41.5921,41.7196,41.1697,41.6877,45697.0
2019-01-16 10:00:00,52.21,52.57,52.2,52.32,55914.0,41.608,41.8949,41.6001,41.6957,55914.0
2019-01-16 10:30:00,52.38,52.75,52.27,52.71,48378.0,41.7435,42.0384,41.6559,42.0065,48378.0
2019-01-16 11:00:00,52.8,52.8,52.51,52.64,86219.0,42.0782,42.0782,41.8471,41.9507,86219.0
2019-01-16 11:30:00,52.67,52.74,52.54,52.6,9988.0,41.9746,42.0304,41.871,41.9188,9988.0
2019-01-16 12:00:00,52.62,52.9,52.6,52.84,14702.0,41.9348,42.1579,41.9188,42.1101,14702.0
2019-01-16 12:30:00,52.83,52.96,52.75,52.76,12632.0,42.1021,42.2057,42.0384,42.0464,12632.0
2019-01-16 13:00:00,52.69,52.87,52.68,52.87,37889.0,41.9906,42.134,41.9826,42.134,37889.0
2019-01-16 13:30:00,52.83,52.95,52.66,52.72,10786.0,42.1021,42.1978,41.9667,42.0145,10786.0
2019-01-16 14:00:00,52.71,52.83,52.67,52.83,22564.0,42.0065,42.1021,41.9746,42.1021,22564.0
2019-01-16 14:30:00,52.84,52.88,52.71,52.73,18752.0,42.1101,42.142,42.0065,42.0224,18752.0
2019-01-16 15:00:00,52.71,53.06,52.69,53.05,26150.0,42.0065,42.2854,41.9906,42.2775,26150.0
2019-01-16 15:30:00,53.04,53.06,52.92,53.04,149311.0,42.2695,42.2854,42.1739,42.2695,149311.0
2019-01-17 09:30:00,52.7,53.1,52.66,52.7,96539.0,41.9985,42.3173,41.9667,41.9985,96539.0
2019-01-17 10:00:00,52.69,52.69,52.25,52.41,58973.0,41.9906,41.9906,41.6399,41.7674,58973.0
2019-01-17 10:30:00,52.42,52.52,52.32,52.52,17563.0,41.7754,41.8551,41.6957,41.8551,17563.0
2019-01-17 11:00:00,52.56,52.69,52.49,52.6,17566.0,41.887,41.9906,41.8312,41.9188,17566.0
2019-01-17 11:30:00,52.57,52.86,52.57,52.75,20687.0,41.8949,42.126,41.8949,42.0384,20687.0
2019-01-17 12:00:00,52.7,52.78,52.64,52.75,20174.0,41.9985,42.0623,41.9507,42.0384,20174.0
2019-01-17 12:30:00,52.75,52.87,52.7,52.73,15240.0,42.0384,42.134,41.9985,42.0224,15240.0
2019-01-17 13:00:00,52.75,52.9,52.65,52.9,41817.0,42.0384,42.1579,41.9587,42.1579,41817.0
2019-01-17 13:30:00,52.9,53.29,52.89,53.05,24023.0,42.1579,42.4687,42.15,42.2775,24023.0
2019-01-17 14:00:00,53.07,53.11,52.92,53.03,30963.0,42.2934,42.3253,42.1739,42.2615,30963.0
2019-01-17 14:30:00,53.05,53.48,53.04,53.27,42298.0,42.2775,42.6201,42.2695,42.4528,42298.0
2019-01-17 15:00:00,53.28,53.47,53.08,53.46,46016.0,42.4608,42.6122,42.3014,42.6042,46016.0
2019-01-17 15:30:00,53.49,53.51,53.14,53.28,115914.0,42.6281,42.6441,42.3492,42.4608,115914.0
2019-01-18 09:30:00,53.58,53.71,53.13,53.71,24785.0,42.6998,42.8034,42.3412,42.8034,24785.0
2019-01-18 10:00:00,53.69,54.02,53.62,53.83,23967.0,42.7875,43.0505,42.7317,42.8991,23967.0
2019-01-18 10:30:00,53.89,54.23,53.78,54.09,17580.0,42.9469,43.2178,42.8592,43.1063,17580.0
2019-01-18 11:00:00,54.06,54.34,53.98,54.33,40742.0,43.0824,43.3055,43.0186,43.2975,40742.0
2019-01-18 11:30:00,54.33,54.33,54.17,54.33,14630.0,43.2975,43.2975,43.17,43.2975,14630.0
2019-01-18 12:00:00,54.33,54.62,54.28,54.51,24436.0,43.2975,43.5287,43.2577,43.441,24436.0
2019-01-18 12:30:00,54.48,54.57,54.42,54.57,23570.0,43.4171,43.4888,43.3693,43.4888,23570.0
2019-01-18 13:00:00,54.59,54.59,54.42,54.44,18980.0,43.5047,43.5047,43.3693,43.3852,18980.0
2019-01-18 13:30:00,54.49,54.74,54.41,54.73,33435.0,43.4251,43.6243,43.3613,43.6163,33435.0
2019-01-18 14:00:00,54.73,54.75,54.48,54.55,28486.0,43.6163,43.6323,43.4171,43.4729,28486.0
2019-01-18 14:30:00,54.55,54.75,54.5,54.71,67566.0,43.4729,43.6323,43.433,43.6004,67566.0
2019-01-18 15:00:00,54.71,54.99,54.7,54.93,153534.0,43.6004,43.8235,43.5924,43.7757,153534.0
2019-01-18 15:30:00,54.93,54.98,54.65,54.73,199630.0,43.7757,43.8156,43.5526,43.6163,199630.0
2019-01-22 09:30:00,54.51,55.19,54.43,55.03,150469.0,43.441,43.9829,43.3772,43.8554,150469.0
2019-01-22 10:00:00,55.01,55.09,53.99,54.0,86297.0,43.8395,43.9032,43.0266,43.0346,86297.0
2019-01-22 10:30:00,53.98,54.03,53.74,53.86,17240.0,43.0186,43.0585,42.8274,42.923,17240.0
2019-01-22 11:00:00,53.89,54.53,53.87,54.25,31356.0,42.9469,43.4569,42.931,43.2338,31356.0
2019-01-22 11:30:00,54.26,54.34,54.05,54.05,17828.0,43.2418,43.3055,43.0744,43.0744,17828.0
2019-01-22 12:00:00,54.08,54.36,54.01,54.23,31770.0,43.0983,43.3215,43.0425,43.2178,31770.0
2019-01-22 12:30:00,54.19,54.31,54.13,54.26,15637.0,43.186,43.2816,43.1382,43.2418,15637.0
2019-01-22 13:00:00,54.17,54.19,53.91,54.14,48926.0,43.17,43.186,42.9628,43.1461,48926.0
2019-01-22 13:30:00,54.1,54.37,54.07,54.25,18737.0,43.1142,43.3294,43.0903,43.2338,18737.0
2019-01-22 14:00:00,54.22,54.31,54.08,54.1,36269.0,43.2099,43.2816,43.0983,43.1142,36269.0
2019-01-22 14:30:00,54.07,54.11,53.91,54.1,45808.0,43.0903,43.1222,42.9628,43.1142,45808.0
2019-01-22 15:00:00,54.1,54.2,54.0,54.05,42652.0,43.1142,43.1939,43.0346,43.0744,42652.0
2019-01-22 15:30:00,54.05,54.27,53.89,54.27,172368.0,43.0744,43.2497,42.9469,43.2497,172368.0
2019-01-23 09:30:00,54.32,54.69,54.25,54.64,45557.0,43.2896,43.5844,43.2338,43.5446,45557.0
2019-01-23 10:00:00,54.55,54.85,54.52,54.65,38151.0,43.4729,43.7119,43.449,43.5526,38151.0
2019-01-23 10:30:00,54.61,54.68,54.16,54.32,166347.0,43.5207,43.5765,43.1621,43.2896,166347.0
2019-01-23 11:00:00,54.3,54.32,54.12,54.21,50173.0,43.2736,43.2896,43.1302,43.2019,50173.0
2019-01-23 11:30:00,54.21,54.29,53.89,53.9,80031.0,43.2019,43.2657,42.9469,42.9549,80031.0
2019-01-23 12:00:00,53.85,53.9,53.66,53.83,20556.0,42.915,42.9549,42.7636,42.8991,20556.0
2019-01-23 12:30:00,53.82,54.15,53.81,54.13,25690.0,42.8911,43.1541,42.8831,43.1382,25690.0
2019-01-23 13:00:00,54.14,54.17,53.82,54.03,52705.0,43.1461,43.17,42.8911,43.0585,52705.0
2019-01-23 13:30:00,54.06,54.24,54.06,54.14,23560.0,43.0824,43.2258,43.0824,43.1461,23560.0
2019-01-23 14:00:00,54.18,54.45,54.16,54.41,50919.0,43.178,43.3932,43.1621,43.3613,50919.0
2019-01-23 14:30:00,54.44,54.44,54.15,54.25,63658.0,43.3852,43.3852,43.1541,43.2338,63658.0
2019-01-23 15:00:00,54.25,54.36,54.2,54.33,59577.0,43.2338,43.3215,43.1939,43.2975,59577.0
2019-01-23 15:30:00,54.33,54.37,54.08,54.25,214614.0,43.2975,43.3294,43.0983,43.2338,214614.0
2019-01-24 09:30:00,56.85,57.55,55.73,56.37,140257.0,45.3058,45.8637,44.4133,44.9233,140257.0
2019-01-24 10:00:00,56.25,56.84,56.2,56.48,34244.0,44.8277,45.2979,44.7878,45.011,34244.0
2019-01-24 10:30:00,56.52,56.55,55.42,55.84,92568.0,45.0428,45.0667,44.1662,44.5009,92568.0
2019-01-24 11:00:00,55.72,56.59,55.65,56.48,58634.0,44.4053,45.0986,44.3495,45.011,58634.0
2019-01-24 11:30:00,56.53,56.6,56.13,56.18,28477.0,45.0508,45.1066,44.732,44.7719,28477.0
2019-01-24 12:00:00,56.12,56.28,55.73,56.28,39812.0,44.7241,44.8516,44.4133,44.8516,39812.0
2019-01-24 12:30:00,56.28,56.38,55.99,56.14,28264.0,44.8516,44.9313,44.6205,44.74,28264.0
2019-01-24 13:00:00,56.13,56.16,55.54,55.55,29179.0,44.732,44.7559,44.2618,44.2698,29179.0
2019-01-24 13:30:00,55.54,55.82,55.49,55.77,33136.0,44.2618,44.485,44.222,44.4451,33136.0
2019-01-24 14:00:00,55.81,56.16,55.74,56.11,39167.0,44.477,44.7559,44.4212,44.7161,39167.0
2019-01-24 14:30:00,56.07,56.52,55.85,56.51,33446.0,44.6842,45.0428,44.5089,45.0349,33446.0
2019-01-24 15:00:00,56.52,56.81,56.45,56.75,68395.0,45.0428,45.2739,44.987,45.2261,68395.0
2019-01-24 15:30:00,56.73,56.75,56.17,56.26,163592.0,45.2102,45.2261,44.7639,44.8356,163592.0
2019-01-25 09:30:00,56.94,56.94,56.01,56.29,37436.0,45.3775,45.3775,44.6364,44.8595,37436.0
2019-01-25 10:00:00,56.33,56.5,56.24,56.27,47061.0,44.8914,45.0269,44.8197,44.8436,47061.0
2019-01-25 10:30:00,56.28,56.57,56.25,56.41,32710.0,44.8516,45.0827,44.8277,44.9552,32710.0
2019-01-25 11:00:00,56.43,56.55,56.33,56.43,27323.0,44.9711,45.0667,44.8914,44.9711,27323.0
2019-01-25 11:30:00,56.44,56.62,56.36,56.62,17618.0,44.9791,45.1225,44.9153,45.1225,17618.0
2019-01-25 12:00:00,56.59,56.99,56.51,56.99,29251.0,45.0986,45.4174,45.0349,45.4174,29251.0
2019-01-25 12:30:00,56.99,57.1,56.94,57.01,31883.0,45.4174,45.5051,45.3775,45.4333,31883.0
2019-01-25 13:00:00,56.97,57.14,56.92,57.04,17908.0,45.4015,45.5369,45.3616,45.4572,17908.0
2019-01-25 13:30:00,57.04,57.18,57.01,57.16,52604.0,45.4572,45.5688,45.4333,45.5529,52604.0
2019-01-25 14:00:00,57.16,57.6,57.16,57.33,59934.0,45.5529,45.9035,45.5529,45.6884,59934.0
2019-01-25 14:30:00,57.28,57.55,57.22,57.53,34061.0,45.6485,45.8637,45.6007,45.8477,34061.0
2019-01-25 15:00:00,57.54,57.56,57.12,57.12,68795.0,45.8557,45.8716,45.521,45.521,68795.0
2019-01-25 15:30:00,57.13,57.28,56.98,57.25,109854.0,45.529,45.6485,45.4094,45.6246,109854.0
2019-01-28 09:30:00,56.51,57.6,56.51,57.34,37203.0,45.0349,45.9035,45.0349,45.6963,37203.0
2019-01-28 10:00:00,57.32,57.33,56.95,57.1,31551.0,45.6804,45.6884,45.3855,45.5051,31551.0
2019-01-28 10:30:00,57.05,57.1,56.66,56.67,27429.0,45.4652,45.5051,45.1544,45.1624,27429.0
2019-01-28 11:00:00,56.61,56.79,56.42,56.69,23157.0,45.1146,45.258,44.9631,45.1783,23157.0
2019-01-28 11:30:00,56.67,56.73,56.44,56.48,31982.0,45.1624,45.2102,44.9791,45.011,31982.0
2019-01-28 12:00:00,56.51,56.86,56.44,56.77,14989.0,45.0349,45.3138,44.9791,45.2421,14989.0
2019-01-28 12:30:00,56.79,56.88,56.71,56.8,11923.0,45.258,45.3297,45.1943,45.266,11923.0
2019-01-28 13:00:00,56.77,56.91,56.71,56.79,15488.0,45.2421,45.3536,45.1943,45.258,15488.0
2019-01-28 13:30:00,56.81,57.0,56.78,57.0,43730.0,45.2739,45.4254,45.25,45.4254,43730.0
2019-01-28 14:00:00,57.0,57.1,56.88,56.98,69985.0,45.4254,45.5051,45.3297,45.4094,69985.0
2019-01-28 14:30:00,57.0,57.17,56.98,57.17,16818.0,45.4254,45.5608,45.4094,45.5608,16818.0
2019-01-28 15:00:00,57.17,57.35,57.09,57.31,22241.0,45.5608,45.7043,45.4971,45.6724,22241.0
2019-01-28 15:30:00,57.3,57.34,57.06,57.16,86038.0,45.6644,45.6963,45.4732,45.5529,86038.0
2019-01-29 09:30:00,57.28,57.57,56.81,57.36,35082.0,45.6485,45.8796,45.2739,45.7123,35082.0
2019-01-29 10:00:00,57.31,57.48,57.02,57.48,19391.0,45.6724,45.8079,45.4413,45.8079,19391.0
2019-01-29 10:30:00,57.4,57.54,57.28,57.28,25344.0,45.7441,45.8557,45.6485,45.6485,25344.0
2019-01-29 11:00:00,57.3,57.35,57.0,57.18,12670.0,45.6644,45.7043,45.4254,45.5688,12670.0
2019-01-29 11:30:00,57.21,57.29,57.12,57.28,6208.0,45.5927,45.6565,45.521,45.6485,6208.0
2019-01-29 12:00:00,57.2,57.25,57.07,57.13,8677.0,45.5847,45.6246,45.4811,45.529,8677.0
2019-01-29 12:30:00,57.1,57.16,57.01,57.08,9752.0,45.5051,45.5529,45.4333,45.4891,9752.0
2019-01-29 13:00:00,57.02,57.1,56.99,57.01,53400.0,45.4413,45.5051,45.4174,45.4333,53400.0
2019-01-29 13:30:00,57.04,57.16,56.94,57.09,21338.0,45.4572,45.5529,45.3775,45.4971,21338.0
2019-01-29 14:00:00,57.09,57.09,56.89,57.02,10185.0,45.4971,45.4971,45.3377,45.4413,10185.0
2019-01-29 14:30:00,57.05,57.05,56.86,56.88,19918.0,45.4652,45.4652,45.3138,45.3297,19918.0
2019-01-29 15:00:00,56.86,56.94,56.78,56.86,12145.0,45.3138,45.3775,45.25,45.3138,12145.0
2019-01-29 15:30:00,56.88,56.89,56.43,56.44,90300.0,45.3297,45.3377,44.9711,44.9791,90300.0
2019-01-30 09:30:00,56.75,56.94,56.07,56.19,14767.0,45.2261,45.3775,44.6842,44.7798,14767.0
2019-01-30 10:00:00,56.13,56.22,55.82,55.86,21475.0,44.732,44.8038,44.485,44.5169,21475.0
2019-01-30 10:30:00,55.85,56.02,55.84,55.99,11687.0,44.5089,44.6444,44.5009,44.6205,11687.0
2019-01-30 11:00:00,56.03,56.16,55.94,56.06,32195.0,44.6523,44.7559,44.5806,44.6762,32195.0
2019-01-30 11:30:00,56.08,56.12,55.94,56.08,7832.0,44.6922,44.7241,44.5806,44.6922,7832.0
2019-01-30 12:00:00,56.06,56.17,56.05,56.1,17552.0,44.6762,44.7639,44.6683,44.7081,17552.0
2019-01-30 12:30:00,56.1,56.1,55.89,55.89,9226.0,44.7081,44.7081,44.5408,44.5408,9226.0
2019-01-30 13:00:00,55.88,55.94,55.79,55.88,17875.0,44.5328,44.5806,44.4611,44.5328,17875.0
2019-01-30 13:30:00,55.85,55.9,55.81,55.9,8806.0,44.5089,44.5487,44.477,44.5487,8806.0
2019-01-30 14:00:00,55.88,56.18,55.8,55.95,62052.0,44.5328,44.7719,44.469,44.5886,62052.0
2019-01-30 14:30:00,56.0,56.0,55.68,55.76,70767.0,44.6284,44.6284,44.3734,44.4372,70767.0
2019-01-30 15:00:00,55.79,55.92,55.32,55.32,69042.0,44.4611,44.5647,44.0865,44.0865,69042.0
2019-01-30 15:30:00,55.32,55.33,54.98,55.05,205924.0,44.0865,44.0945,43.8156,43.8713,205924.0
2019-01-31 09:30:00,54.73,54.89,53.95,53.95,124302.0,43.6163,43.7438,42.9947,42.9947,124302.0
2019-01-31 10:00:00,53.97,54.09,53.73,53.92,106413.0,43.0106,43.1063,42.8194,42.9708,106413.0
2019-01-31 10:30:00,53.86,54.02,53.68,53.68,39731.0,42.923,43.0505,42.7795,42.7795,39731.0
2019-01-31 11:00:00,53.72,53.76,53.34,53.49,83047.0,42.8114,42.8433,42.5086,42.6281,83047.0
2019-01-31 11:30:00,53.47,53.48,53.27,53.32,21076.0,42.6122,42.6201,42.4528,42.4926,21076.0
2019-01-31 12:00:00,53.34,53.35,52.82,52.99,23319.0,42.5086,42.5165,42.0942,42.2296,23319.0
2019-01-31 12:30:00,53.0,53.32,53.0,53.21,29706.0,42.2376,42.4926,42.2376,42.405,29706.0
2019-01-31 13:00:00,53.2,53.24,53.12,53.2,27237.0,42.397,42.4289,42.3332,42.397,27237.0
2019-01-31 13:30:00,53.2,53.62,53.15,53.6,42501.0,42.397,42.7317,42.3572,42.7158,42501.0
2019-01-31 14:00:00,53.59,53.74,53.55,53.69,29062.0,42.7078,42.8274,42.6759,42.7875,29062.0
2019-01-31 14:30:00,53.7,53.85,53.62,53.8,14733.0,42.7955,42.915,42.7317,42.8752,14733.0
2019-01-31 15:00:00,53.8,53.82,53.56,53.66,26776.0,42.8752,42.8911,42.6839,42.7636,26776.0
2019-01-31 15:30:00,53.66,53.91,53.66,53.88,136693.0,42.7636,42.9628,42.7636,42.9389,136693.0
2019-02-01 09:30:00,54.05,54.34,53.93,54.05,18686.0,43.0744,43.3055,42.9788,43.0744,18686.0
2019-02-01 10:00:00,54.17,54.62,54.12,54.39,25748.0,43.17,43.5287,43.1302,43.3454,25748.0
2019-02-01 10:30:00,54.4,54.61,54.39,54.43,13076.0,43.3533,43.5207,43.3454,43.3772,13076.0
2019-02-01 11:00:00,54.43,54.6,54.36,54.6,14457.0,43.3772,43.5127,43.3215,43.5127,14457.0
2019-02-01 11:30:00,54.6,54.77,54.48,54.74,17444.0,43.5127,43.6482,43.4171,43.6243,17444.0
2019-02-01 12:00:00,54.82,55.02,54.74,54.99,58987.0,43.688,43.8474,43.6243,43.8235,58987.0
2019-02-01 12:30:00,55.01,55.01,54.66,54.82,27365.0,43.8395,43.8395,43.5605,43.688,27365.0
2019-02-01 13:00:00,54.82,55.12,54.81,55.12,18437.0,43.688,43.9271,43.6801,43.9271,18437.0
2019-02-01 13:30:00,55.12,55.16,54.78,54.86,29570.0,43.9271,43.959,43.6562,43.7199,29570.0
2019-02-01 14:00:00,54.85,54.85,54.52,54.62,37383.0,43.7119,43.7119,43.449,43.5287,37383.0
2019-02-01 14:30:00,54.63,54.8,54.52,54.6,26804.0,43.5366,43.6721,43.449,43.5127,26804.0
2019-02-01 15:00:00,54.6,54.71,54.42,54.71,31221.0,43.5127,43.6004,43.3693,43.6004,31221.0
2019-02-01 15:30:00,54.73,54.9,54.7,54.8,108340.0,43.6163,43.7518,43.5924,43.6721,108340.0
2019-02-04 09:30:00,54.88,55.03,54.47,54.82,20841.0,43.7359,43.8554,43.4091,43.688,20841.0
2019-02-04 10:00:00,54.75,55.03,54.63,54.94,23464.0,43.6323,43.8554,43.5366,43.7837,23464.0
2019-02-04 10:30:00,54.94,55.36,54.93,55.36,77724.0,43.7837,44.1184,43.7757,44.1184,77724.0
2019-02-04 11:00:00,55.32,55.37,55.0,55.06,16242.0,44.0865,44.1264,43.8315,43.8793,16242.0
2019-02-04 11:30:00,55.08,55.31,55.06,55.16,11195.0,43.8952,44.0785,43.8793,43.959,11195.0
2019-02-04 12:00:00,55.19,55.2,55.07,55.16,16095.0,43.9829,43.9909,43.8873,43.959,16095.0
2019-02-04 12:30:00,55.16,55.24,55.08,55.08,10856.0,43.959,44.0228,43.8952,43.8952,10856.0
2019-02-04 13:00:00,55.06,55.16,55.03,55.1,10039.0,43.8793,43.959,43.8554,43.9112,10039.0
2019-02-04 13:30:00,55.06,55.24,55.02,55.22,11649.0,43.8793,44.0228,43.8474,44.0068,11649.0
2019-02-04 14:00:00,55.2,55.28,55.14,55.24,13326.0,43.9909,44.0546,43.9431,44.0228,13326.0
2019-02-04 14:30:00,55.23,55.3,55.17,55.26,17144.0,44.0148,44.0706,43.967,44.0387,17144.0
2019-02-04 15:00:00,55.24,55.3,55.17,55.23,15406.0,44.0228,44.0706,43.967,44.0148,15406.0
2019-02-04 15:30:00,55.22,55.46,55.17,55.44,52085.0,44.0068,44.1981,43.967,44.1821,52085.0
2019-02-05 09:30:00,55.5,55.59,55.12,55.46,8615.0,44.23,44.3017,43.9271,44.1981,8615.0
2019-02-05 10:00:00,55.48,55.52,55.17,55.19,14300.0,44.214,44.2459,43.967,43.9829,14300.0
2019-02-05 10:30:00,55.2,55.4,55.06,55.36,16044.0,43.9909,44.1503,43.8793,44.1184,16044.0
2019-02-05 11:00:00,55.4,55.4,55.08,55.08,13527.0,44.1503,44.1503,43.8952,43.8952,13527.0
2019-02-05 11:30:00,55.06,55.12,54.93,54.98,26583.0,43.8793,43.9271,43.7757,43.8156,26583.0
2019-02-05 12:00:00,54.98,55.0,54.78,54.98,27455.0,43.8156,43.8315,43.6562,43.8156,27455.0
2019-02-05 12:30:00,55.0,55.16,54.97,55.03,23818.0,43.8315,43.959,43.8076,43.8554,23818.0
2019-02-05 13:00:00,55.04,55.21,55.03,55.21,37648.0,43.8634,43.9988,43.8554,43.9988,37648.0
2019-02-05 13:30:00,55.19,55.33,55.15,55.3,15017.0,43.9829,44.0945,43.951,44.0706,15017.0
2019-02-05 14:00:00,55.3,55.43,55.3,55.35,20764.0,44.0706,44.1742,44.0706,44.1104,20764.0
2019-02-05 14:30:00,55.36,55.47,55.35,55.39,10841.0,44.1184,44.2061,44.1104,44.1423,10841.0
2019-02-05 15:00:00,55.37,55.42,55.27,55.39,30634.0,44.1264,44.1662,44.0467,44.1423,30634.0
2019-02-05 15:30:00,55.41,55.46,55.27,55.38,91638.0,44.1582,44.1981,44.0467,44.1343,91638.0
2019-02-06 09:30:00,55.08,55.65,55.08,55.25,51375.0,43.8952,44.3495,43.8952,44.0307,51375.0
2019-02-06 10:00:00,55.27,55.39,54.97,55.22,11085.0,44.0467,44.1423,43.8076,44.0068,11085.0
2019-02-06 10:30:00,55.16,55.2,54.96,55.11,10822.0,43.959,43.9909,43.7996,43.9192,10822.0
2019-02-06 11:00:00,55.15,55.16,54.86,54.96,7880.0,43.951,43.959,43.7199,43.7996,7880.0
2019-02-06 11:30:00,54.99,55.24,54.98,55.18,11022.0,43.8235,44.0228,43.8156,43.9749,11022.0
2019-02-06 12:00:00,55.24,55.29,55.09,55.12,8800.0,44.0228,44.0626,43.9032,43.9271,8800.0
2019-02-06 12:30:00,55.12,55.14,54.98,55.0,30786.0,43.9271,43.9431,43.8156,43.8315,30786.0
2019-02-06 13:00:00,55.0,55.14,55.0,55.02,7600.0,43.8315,43.9431,43.8315,43.8474,7600.0
2019-02-06 13:30:00,55.05,55.08,54.98,55.02,12681.0,43.8713,43.8952,43.8156,43.8474,12681.0
2019-02-06 14:00:00,55.03,55.13,54.96,55.12,13829.0,43.8554,43.9351,43.7996,43.9271,13829.0
2019-02-06 14:30:00,55.12,55.15,54.97,55.0,9527.0,43.9271,43.951,43.8076,43.8315,9527.0
2019-02-06 15:00:00,54.98,55.12,54.97,55.08,20276.0,43.8156,43.9271,43.8076,43.8952,20276.0
2019-02-06 15:30:00,55.07,55.16,55.0,55.07,49876.0,43.8873,43.959,43.8315,43.8873,49876.0
2019-02-07 09:30:00,55.98,56.73,55.97,56.12,45363.0,44.6125,45.2102,44.6045,44.7241,45363.0
2019-02-07 10:00:00,56.11,56.12,55.72,55.9,29019.0,44.7161,44.7241,44.4053,44.5487,29019.0
2019-02-07 10:30:00,55.91,56.1,55.25,55.27,14494.0,44.5567,44.7081,44.0307,44.0467,14494.0
2019-02-07 11:00:00,55.28,55.39,55.1,55.2,16469.0,44.0546,44.1423,43.9112,43.9909,16469.0
2019-02-07 11:30:00,55.19,55.58,55.09,55.5,16668.0,43.9829,44.2937,43.9032,44.23,16668.0
2019-02-07 12:00:00,55.5,55.63,55.45,55.58,22900.0,44.23,44.3336,44.1901,44.2937,22900.0
2019-02-07 12:30:00,55.52,55.64,55.44,55.55,11498.0,44.2459,44.3415,44.1821,44.2698,11498.0
2019-02-07 13:00:00,55.51,55.68,55.47,55.59,12152.0,44.2379,44.3734,44.2061,44.3017,12152.0
2019-02-07 13:30:00,55.6,55.78,55.6,55.66,6300.0,44.3097,44.4531,44.3097,44.3575,6300.0
2019-02-07 14:00:00,55.66,55.66,55.45,55.61,19485.0,44.3575,44.3575,44.1901,44.3176,19485.0
2019-02-07 14:30:00,55.62,55.64,55.49,55.6,52435.0,44.3256,44.3415,44.222,44.3097,52435.0
2019-02-07 15:00:00,55.62,55.75,55.61,55.61,19919.0,44.3256,44.4292,44.3176,44.3176,19919.0
2019-02-07 15:30:00,55.63,55.78,55.56,55.71,100601.0,44.3336,44.4531,44.2778,44.3973,100601.0
2019-02-08 09:30:00,55.6,55.89,55.38,55.44,32959.0,44.3097,44.5408,44.1343,44.1821,32959.0
2019-02-08 10:00:00,55.41,55.56,55.33,55.56,45305.0,44.1582,44.2778,44.0945,44.2778,45305.0
2019-02-08 10:30:00,55.56,55.65,54.81,54.81,114372.0,44.2778,44.3495,43.6801,43.6801,114372.0
2019-02-08 11:00:00,54.8,55.04,54.7,54.96,15621.0,43.6721,43.8634,43.5924,43.7996,15621.0
2019-02-08 11:30:00,54.95,55.01,54.79,54.96,7884.0,43.7916,43.8395,43.6641,43.7996,7884.0
2019-02-08 12:00:00,55.0,55.18,54.92,55.05,14847.0,43.8315,43.9749,43.7677,43.8713,14847.0
2019-02-08 12:30:00,55.07,55.2,55.07,55.13,11653.0,43.8873,43.9909,43.8873,43.9351,11653.0
2019-02-08 13:00:00,55.11,55.25,55.05,55.13,10195.0,43.9192,44.0307,43.8713,43.9351,10195.0
2019-02-08 13:30:00,55.13,55.23,55.07,55.2,12203.0,43.9351,44.0148,43.8873,43.9909,12203.0
2019-02-08 14:00:00,55.22,55.32,55.2,55.26,16170.0,44.0068,44.0865,43.9909,44.0387,16170.0
2019-02-08 14:30:00,55.25,55.36,55.24,55.29,25370.0,44.0307,44.1184,44.0228,44.0626,25370.0
2019-02-08 15:00:00,55.3,55.39,55.26,55.35,19467.0,44.0706,44.1423,44.0387,44.1104,19467.0
2019-02-08 15:30:00,55.36,55.45,55.24,55.37,175407.0,44.1184,44.1901,44.0228,44.1264,175407.0
2019-02-11 09:30:00,54.88,55.48,54.57,54.76,32551.0,44.001,44.4821,43.7525,43.9048,32551.0
2019-02-11 10:00:00,54.75,55.06,54.71,54.98,41117.0,43.8968,44.1453,43.8647,44.0812,41117.0
2019-02-11 10:30:00,54.99,55.1,54.89,54.89,42124.0,44.0892,44.1774,44.009,44.009,42124.0
2019-02-11 11:00:00,54.88,55.01,54.67,54.67,21757.0,44.001,44.1053,43.8326,43.8326,21757.0
2019-02-11 11:30:00,54.7,54.7,54.57,54.64,17566.0,43.8567,43.8567,43.7525,43.8086,17566.0
2019-02-11 12:00:00,54.62,54.71,54.59,54.64,21775.0,43.7926,43.8647,43.7685,43.8086,21775.0
2019-02-11 12:30:00,54.67,54.71,54.61,54.65,19241.0,43.8326,43.8647,43.7845,43.8166,19241.0
2019-02-11 13:00:00,54.63,54.67,54.54,54.57,17313.0,43.8006,43.8326,43.7284,43.7525,17313.0
2019-02-11 13:30:00,54.54,54.55,54.4,54.5,15025.0,43.7284,43.7364,43.6162,43.6963,15025.0
2019-02-11 14:00:00,54.49,54.51,54.35,54.51,21601.0,43.6883,43.7044,43.5761,43.7044,21601.0
2019-02-11 14:30:00,54.5,54.58,54.47,54.49,25613.0,43.6963,43.7605,43.6723,43.6883,25613.0
2019-02-11 15:00:00,54.51,54.6,54.49,54.58,29828.0,43.7044,43.7765,43.6883,43.7605,29828.0
2019-02-11 15:30:00,54.57,54.61,54.42,54.44,190999.0,43.7525,43.7845,43.6322,43.6482,190999.0
2019-02-12 09:30:00,54.79,55.07,54.66,55.01,46618.0,43.9289,44.1534,43.8246,44.1053,46618.0
2019-02-12 10:00:00,54.98,55.22,54.87,54.87,22304.0,44.0812,44.2736,43.993,43.993,22304.0
2019-02-12 10:30:00,54.86,55.05,54.86,55.01,15461.0,43.985,44.1373,43.985,44.1053,15461.0
2019-02-12 11:00:00,55.03,55.42,55.03,55.36,13755.0,44.1213,44.434,44.1213,44.3859,13755.0
2019-02-12 11:30:00,55.35,55.48,55.31,55.46,8383.0,44.3779,44.4821,44.3458,44.466,8383.0
2019-02-12 12:00:00,55.46,55.46,55.3,55.37,6105.0,44.466,44.466,44.3378,44.3939,6105.0
2019-02-12 12:30:00,55.35,55.36,55.06,55.06,8398.0,44.3779,44.3859,44.1453,44.1453,8398.0
2019-02-12 13:00:00,55.05,55.2,55.01,55.17,7700.0,44.1373,44.2576,44.1053,44.2335,7700.0
2019-02-12 13:30:00,55.16,55.22,55.11,55.13,8957.0,44.2255,44.2736,44.1854,44.2015,8957.0
2019-02-12 14:00:00,55.11,55.21,55.09,55.13,11806.0,44.1854,44.2656,44.1694,44.2015,11806.0
2019-02-12 14:30:00,55.1,55.1,54.97,55.09,10152.0,44.1774,44.1774,44.0732,44.1694,10152.0
2019-02-12 15:00:00,55.05,55.27,55.04,55.2,13159.0,44.1373,44.3137,44.1293,44.2576,13159.0
2019-02-12 15:30:00,55.22,55.31,55.06,55.13,49766.0,44.2736,44.3458,44.1453,44.2015,49766.0
2019-02-13 09:30:00,55.37,55.71,55.29,55.47,23121.0,44.3939,44.6665,44.3297,44.4741,23121.0
2019-02-13 10:00:00,55.47,55.62,55.24,55.46,8120.0,44.4741,44.5943,44.2897,44.466,8120.0
2019-02-13 10:30:00,55.48,55.59,55.33,55.39,12948.0,44.4821,44.5703,44.3618,44.4099,12948.0
2019-02-13 11:00:00,55.46,55.47,55.03,55.06,14238.0,44.466,44.4741,44.1213,44.1453,14238.0
2019-02-13 11:30:00,55.03,55.14,54.98,54.98,9233.0,44.1213,44.2095,44.0812,44.0812,9233.0
2019-02-13 12:00:00,55.01,55.01,54.89,54.95,8477.0,44.1053,44.1053,44.009,44.0571,8477.0
2019-02-13 12:30:00,54.97,55.2,54.95,55.03,8619.0,44.0732,44.2576,44.0571,44.1213,8619.0
2019-02-13 13:00:00,55.0,55.16,54.95,55.11,14862.0,44.0972,44.2255,44.0571,44.1854,14862.0
2019-02-13 13:30:00,55.13,55.24,55.09,55.24,6936.0,44.2015,44.2897,44.1694,44.2897,6936.0
2019-02-13 14:00:00,55.23,55.25,55.12,55.19,11341.0,44.2816,44.2977,44.1934,44.2496,11341.0
2019-02-13 14:30:00,55.19,55.32,55.14,55.32,26197.0,44.2496,44.3538,44.2095,44.3538,26197.0
2019-02-13 15:00:00,55.33,55.43,55.29,55.32,36693.0,44.3618,44.442,44.3297,44.3538,36693.0
2019-02-13 15:30:00,55.33,55.33,55.08,55.18,68375.0,44.3618,44.3618,44.1614,44.2416,68375.0
2019-02-14 09:30:00,54.49,54.97,54.19,54.5,16826.0,43.6883,44.0732,43.4478,43.6963,16826.0
2019-02-14 10:00:00,54.5,54.61,54.26,54.43,12642.0,43.6963,43.7845,43.5039,43.6402,12642.0
2019-02-14 10:30:00,54.32,54.57,54.27,54.49,9700.0,43.552,43.7525,43.5119,43.6883,9700.0
2019-02-14 11:00:00,54.57,54.57,54.36,54.4,24475.0,43.7525,43.7525,43.5841,43.6162,24475.0
2019-02-14 11:30:00,54.41,54.73,54.4,54.65,16017.0,43.6242,43.8808,43.6162,43.8166,16017.0
2019-02-14 12:00:00,54.65,54.77,54.63,54.68,12908.0,43.8166,43.9128,43.8006,43.8407,12908.0
2019-02-14 12:30:00,54.7,54.7,54.5,54.61,6626.0,43.8567,43.8567,43.6963,43.7845,6626.0
2019-02-14 13:00:00,54.63,54.64,54.51,54.61,5962.0,43.8006,43.8086,43.7044,43.7845,5962.0
2019-02-14 13:30:00,54.58,54.68,54.54,54.62,7798.0,43.7605,43.8407,43.7284,43.7926,7798.0
2019-02-14 14:00:00,54.59,54.69,54.59,54.62,12019.0,43.7685,43.8487,43.7685,43.7926,12019.0
2019-02-14 14:30:00,54.61,54.76,54.58,54.76,11462.0,43.7845,43.9048,43.7605,43.9048,11462.0
2019-02-14 15:00:00,54.76,54.98,54.75,54.82,15587.0,43.9048,44.0812,43.8968,43.9529,15587.0
2019-02-14 15:30:00,54.84,54.9,54.59,54.69,83853.0,43.969,44.0171,43.7685,43.8487,83853.0
2019-02-15 09:30:00,55.23,55.72,55.11,55.47,10235.0,44.2816,44.6745,44.1854,44.4741,10235.0
2019-02-15 10:00:00,55.42,55.66,55.42,55.61,6212.0,44.434,44.6264,44.434,44.5863,6212.0
2019-02-15 10:30:00,55.67,55.77,55.63,55.73,6528.0,44.6344,44.7146,44.6023,44.6825,6528.0
2019-02-15 11:00:00,55.79,55.94,55.67,55.9,7169.0,44.7306,44.8509,44.6344,44.8188,7169.0
2019-02-15 11:30:00,55.9,55.99,55.78,55.95,5806.0,44.8188,44.891,44.7226,44.8589,5806.0
2019-02-15 12:00:00,55.96,55.96,55.8,55.95,5560.0,44.8669,44.8669,44.7386,44.8589,5560.0
2019-02-15 12:30:00,55.86,55.99,55.86,55.93,5620.0,44.7868,44.891,44.7868,44.8429,5620.0
2019-02-15 13:00:00,55.93,55.98,55.69,55.69,19546.0,44.8429,44.883,44.6505,44.6505,19546.0
2019-02-15 13:30:00,55.62,55.68,55.59,55.6,13125.0,44.5943,44.6424,44.5703,44.5783,13125.0
2019-02-15 14:00:00,55.61,55.64,55.51,55.56,9716.0,44.5863,44.6104,44.5061,44.5462,9716.0
2019-02-15 14:30:00,55.58,55.69,55.55,55.66,9478.0,44.5623,44.6505,44.5382,44.6264,9478.0
2019-02-15 15:00:00,55.61,55.64,55.52,55.53,9473.0,44.5863,44.6104,44.5142,44.5222,9473.0
2019-02-15 15:30:00,55.56,55.91,55.51,55.89,48552.0,44.5462,44.8268,44.5061,44.8108,48552.0
2019-02-19 09:30:00,55.44,55.81,55.44,55.77,8939.0,44.45,44.7467,44.45,44.7146,8939.0
2019-02-19 10:00:00,55.79,56.16,55.79,56.1,17836.0,44.7306,45.0273,44.7306,44.9792,17836.0
2019-02-19 10:30:00,56.07,56.07,55.78,55.81,7981.0,44.9551,44.9551,44.7226,44.7467,7981.0
2019-02-19 11:00:00,55.86,56.13,55.85,56.06,11512.0,44.7868,45.0032,44.7787,44.9471,11512.0
2019-02-19 11:30:00,56.06,56.38,56.05,56.38,15021.0,44.9471,45.2037,44.9391,45.2037,15021.0
2019-02-19 12:00:00,56.36,56.55,56.36,56.48,24131.0,45.1876,45.34,45.1876,45.2838,24131.0
2019-02-19 12:30:00,56.49,56.56,56.46,56.55,13302.0,45.2919,45.348,45.2678,45.34,13302.0
2019-02-19 13:00:00,56.54,56.6,56.48,56.6,18276.0,45.332,45.3801,45.2838,45.3801,18276.0
2019-02-19 13:30:00,56.56,56.65,56.52,56.63,10012.0,45.348,45.4202,45.3159,45.4041,10012.0
2019-02-19 14:00:00,56.63,56.79,56.62,56.76,14267.0,45.4041,45.5324,45.3961,45.5083,14267.0
2019-02-19 14:30:00,56.75,56.81,56.72,56.73,43012.0,45.5003,45.5484,45.4763,45.4843,43012.0
2019-02-19 15:00:00,56.72,56.72,56.62,56.67,16593.0,45.4763,45.4763,45.3961,45.4362,16593.0
2019-02-19 15:30:00,56.68,57.0,56.51,56.56,100151.0,45.4442,45.7008,45.3079,45.348,100151.0
2019-02-20 09:30:00,56.66,56.78,56.43,56.6,32407.0,45.4282,45.5244,45.2438,45.3801,32407.0
2019-02-20 10:00:00,56.5,56.66,56.4,56.66,44309.0,45.2999,45.4282,45.2197,45.4282,44309.0
2019-02-20 10:30:00,56.67,56.67,56.54,56.54,9454.0,45.4362,45.4362,45.332,45.332,9454.0
2019-02-20 11:00:00,56.57,56.75,56.53,56.68,20811.0,45.356,45.5003,45.3239,45.4442,20811.0
2019-02-20 11:30:00,56.71,56.81,56.63,56.75,16363.0,45.4683,45.5484,45.4041,45.5003,16363.0
2019-02-20 12:00:00,56.75,57.08,56.67,56.83,20443.0,45.5003,45.7649,45.4362,45.5645,20443.0
2019-02-20 12:30:00,56.83,56.93,56.72,56.72,8471.0,45.5645,45.6446,45.4763,45.4763,8471.0
2019-02-20 13:00:00,56.71,56.92,56.7,56.85,14789.0,45.4683,45.6366,45.4602,45.5805,14789.0
2019-02-20 13:30:00,56.87,57.09,56.87,56.9,15212.0,45.5965,45.7729,45.5965,45.6206,15212.0
2019-02-20 14:00:00,56.84,57.1,56.76,56.82,39071.0,45.5725,45.7809,45.5083,45.5565,39071.0
2019-02-20 14:30:00,56.83,56.97,56.8,56.91,40658.0,45.5645,45.6767,45.5404,45.6286,40658.0
2019-02-20 15:00:00,56.89,56.95,56.82,56.92,15621.0,45.6126,45.6607,45.5565,45.6366,15621.0
2019-02-20 15:30:00,56.9,57.05,56.87,57.01,56676.0,45.6206,45.7409,45.5965,45.7088,56676.0
2019-02-21 09:30:00,56.96,57.06,56.51,56.88,24908.0,45.6687,45.7489,45.3079,45.6046,24908.0
2019-02-21 10:00:00,56.86,56.88,56.57,56.62,10945.0,45.5885,45.6046,45.356,45.3961,10945.0
2019-02-21 10:30:00,56.61,56.65,56.26,56.26,11243.0,45.3881,45.4202,45.1075,45.1075,11243.0
2019-02-21 11:00:00,56.25,56.48,56.21,56.28,13388.0,45.0994,45.2838,45.0674,45.1235,13388.0
2019-02-21 11:30:00,56.29,56.54,56.26,56.52,12651.0,45.1315,45.332,45.1075,45.3159,12651.0
2019-02-21 12:00:00,56.5,56.56,56.35,56.35,9100.0,45.2999,45.348,45.1796,45.1796,9100.0
2019-02-21 12:30:00,56.37,56.53,56.35,56.45,7007.0,45.1957,45.3239,45.1796,45.2598,7007.0
2019-02-21 13:00:00,56.47,56.49,56.39,56.39,6910.0,45.2758,45.2919,45.2117,45.2117,6910.0
2019-02-21 13:30:00,56.4,56.51,56.38,56.44,8920.0,45.2197,45.3079,45.2037,45.2518,8920.0
2019-02-21 14:00:00,56.48,56.51,56.29,56.32,13444.0,45.2838,45.3079,45.1315,45.1556,13444.0
2019-02-21 14:30:00,56.38,56.42,56.24,56.36,9683.0,45.2037,45.2357,45.0914,45.1876,9683.0
2019-02-21 15:00:00,56.32,56.43,56.32,56.39,24642.0,45.1556,45.2438,45.1556,45.2117,24642.0
2019-02-21 15:30:00,56.39,56.58,56.35,56.44,63632.0,45.2117,45.364,45.1796,45.2518,63632.0
2019-02-22 09:30:00,56.34,56.8,56.25,56.54,22506.0,45.1716,45.5404,45.0994,45.332,22506.0
2019-02-22 10:00:00,56.45,56.58,56.34,56.34,9861.0,45.2598,45.364,45.1716,45.1716,9861.0
2019-02-22 10:30:00,56.36,56.56,56.35,56.54,41169.0,45.1876,45.348,45.1796,45.332,41169.0
2019-02-22 11:00:00,56.53,56.75,56.51,56.69,7082.0,45.3239,45.5003,45.3079,45.4522,7082.0
2019-02-22 11:30:00,56.67,56.84,56.64,56.82,6711.0,45.4362,45.5725,45.4121,45.5565,6711.0
2019-02-22 12:00:00,56.82,56.85,56.59,56.59,6100.0,45.5565,45.5805,45.372,45.372,6100.0
2019-02-22 12:30:00,56.56,56.59,56.42,56.46,9665.0,45.348,45.372,45.2357,45.2678,9665.0
2019-02-22 13:00:00,56.48,56.52,56.4,56.51,9459.0,45.2838,45.3159,45.2197,45.3079,9459.0
2019-02-22 13:30:00,56.52,56.57,56.41,56.41,5150.0,45.3159,45.356,45.2277,45.2277,5150.0
2019-02-22 14:00:00,56.41,56.51,56.38,56.41,13558.0,45.2277,45.3079,45.2037,45.2277,13558.0
2019-02-22 14:30:00,56.43,56.44,56.38,56.4,17696.0,45.2438,45.2518,45.2037,45.2197,17696.0
2019-02-22 15:00:00,56.4,56.73,56.4,56.73,18144.0,45.2197,45.4843,45.2197,45.4843,18144.0
2019-02-22 15:30:00,56.72,56.81,56.6,56.73,72903.0,45.4763,45.5484,45.3801,45.4843,72903.0
2019-02-25 09:30:00,57.09,57.51,56.96,57.14,40394.0,45.7729,46.1097,45.6687,45.813,40394.0
2019-02-25 10:00:00,57.15,57.23,57.05,57.05,10323.0,45.821,45.8852,45.7409,45.7409,10323.0
2019-02-25 10:30:00,57.01,57.15,56.89,57.11,12856.0,45.7088,45.821,45.6126,45.789,12856.0
2019-02-25 11:00:00,57.14,57.15,56.88,56.93,16628.0,45.813,45.821,45.6046,45.6446,16628.0
2019-02-25 11:30:00,56.92,57.03,56.91,57.03,10729.0,45.6366,45.7248,45.6286,45.7248,10729.0
2019-02-25 12:00:00,57.02,57.03,56.93,56.97,5913.0,45.7168,45.7248,45.6446,45.6767,5913.0
2019-02-25 12:30:00,56.97,56.99,56.8,56.8,6831.0,45.6767,45.6928,45.5404,45.5404,6831.0
2019-02-25 13:00:00,56.8,56.87,56.78,56.86,5630.0,45.5404,45.5965,45.5244,45.5885,5630.0
2019-02-25 13:30:00,56.87,56.88,56.78,56.8,6512.0,45.5965,45.6046,45.5244,45.5404,6512.0
2019-02-25 14:00:00,56.81,56.87,56.59,56.63,5024.0,45.5484,45.5965,45.372,45.4041,5024.0
2019-02-25 14:30:00,56.6,56.6,56.39,56.4,8003.0,45.3801,45.3801,45.2117,45.2197,8003.0
2019-02-25 15:00:00,56.43,56.57,56.37,56.38,15994.0,45.2438,45.356,45.1957,45.2037,15994.0
2019-02-25 15:30:00,56.4,56.61,56.38,56.48,48958.0,45.2197,45.3881,45.2037,45.2838,48958.0
2019-02-26 09:30:00,56.16,56.61,56.07,56.38,25078.0,45.0273,45.3881,44.9551,45.2037,25078.0
2019-02-26 10:00:00,56.4,56.68,56.4,56.62,15661.0,45.2197,45.4442,45.2197,45.3961,15661.0
2019-02-26 10:30:00,56.65,56.86,56.55,56.58,12399.0,45.4202,45.5885,45.34,45.364,12399.0
2019-02-26 11:00:00,56.6,56.86,56.58,56.67,11890.0,45.3801,45.5885,45.364,45.4362,11890.0
2019-02-26 11:30:00,56.67,56.71,56.64,56.67,4203.0,45.4362,45.4683,45.4121,45.4362,4203.0
2019-02-26 12:00:00,56.63,56.68,56.52,56.68,21659.0,45.4041,45.4442,45.3159,45.4442,21659.0
2019-02-26 12:30:00,56.66,56.66,56.43,56.51,14625.0,45.4282,45.4282,45.2438,45.3079,14625.0
2019-02-26 13:00:00,56.51,56.65,56.47,56.58,11128.0,45.3079,45.4202,45.2758,45.364,11128.0
2019-02-26 13:30:00,56.56,56.56,56.34,56.38,14936.0,45.348,45.348,45.1716,45.2037,14936.0
2019-02-26 14:00:00,56.4,56.47,56.26,56.28,11443.0,45.2197,45.2758,45.1075,45.1235,11443.0
2019-02-26 14:30:00,56.29,56.51,56.29,56.42,21854.0,45.1315,45.3079,45.1315,45.2357,21854.0
2019-02-26 15:00:00,56.43,56.53,56.42,56.44,24253.0,45.2438,45.3239,45.2357,45.2518,24253.0
2019-02-26 15:30:00,56.43,56.57,56.24,56.26,75289.0,45.2438,45.356,45.0914,45.1075,75289.0
2019-02-27 09:30:00,56.35,56.94,56.35,56.91,17280.0,45.1796,45.6527,45.1796,45.6286,17280.0
2019-02-27 10:00:00,56.92,56.93,56.7,56.77,20361.0,45.6366,45.6446,45.4602,45.5164,20361.0
2019-02-27 10:30:00,56.8,56.99,56.75,56.98,16595.0,45.5404,45.6928,45.5003,45.6847,16595.0
2019-02-27 11:00:00,56.97,57.13,56.93,57.13,14940.0,45.6767,45.805,45.6446,45.805,14940.0
2019-02-27 11:30:00,57.12,57.26,57.08,57.16,25723.0,45.797,45.9092,45.7649,45.8291,25723.0
2019-02-27 12:00:00,57.15,57.26,57.1,57.25,11800.0,45.821,45.9092,45.7809,45.9012,11800.0
2019-02-27 12:30:00,57.25,57.37,57.24,57.28,11309.0,45.9012,45.9974,45.8932,45.9253,11309.0
2019-02-27 13:00:00,57.25,57.4,57.24,57.35,14564.0,45.9012,46.0215,45.8932,45.9814,14564.0
2019-02-27 13:30:00,57.34,57.45,57.33,57.4,15613.0,45.9734,46.0616,45.9654,46.0215,15613.0
2019-02-27 14:00:00,57.39,57.5,57.35,57.48,29370.0,46.0135,46.1017,45.9814,46.0856,29370.0
2019-02-27 14:30:00,57.48,57.56,57.43,57.53,42585.0,46.0856,46.1498,46.0455,46.1257,42585.0
2019-02-27 15:00:00,57.53,57.63,57.5,57.54,49715.0,46.1257,46.2059,46.1017,46.1337,49715.0
2019-02-27 15:30:00,57.53,57.62,57.41,57.44,150535.0,46.1257,46.1979,46.0295,46.0535,150535.0
2019-02-28 09:30:00,57.32,57.42,57.19,57.36,42217.0,45.9573,46.0375,45.8531,45.9894,42217.0
2019-02-28 10:00:00,57.37,57.52,57.36,57.52,19040.0,45.9974,46.1177,45.9894,46.1177,19040.0
2019-02-28 10:30:00,57.53,57.62,57.3,57.46,31090.0,46.1257,46.1979,45.9413,46.0696,31090.0
2019-02-28 11:00:00,57.46,57.54,57.3,57.53,48678.0,46.0696,46.1337,45.9413,46.1257,48678.0
2019-02-28 11:30:00,57.52,57.74,57.51,57.68,27717.0,46.1177,46.2941,46.1097,46.246,27717.0
2019-02-28 12:00:00,57.66,57.69,57.44,57.46,52577.0,46.2299,46.254,46.0535,46.0696,52577.0
2019-02-28 12:30:00,57.44,57.48,57.33,57.48,13626.0,46.0535,46.0856,45.9654,46.0856,13626.0
2019-02-28 13:00:00,57.49,57.62,57.47,57.61,21160.0,46.0936,46.1979,46.0776,46.1898,21160.0
2019-02-28 13:30:00,57.62,57.68,57.56,57.65,15332.0,46.1979,46.246,46.1498,46.2219,15332.0
2019-02-28 14:00:00,57.63,57.74,57.63,57.73,48225.0,46.2059,46.2941,46.2059,46.2861,48225.0
2019-02-28 14:30:00,57.73,57.73,57.51,57.51,42133.0,46.2861,46.2861,46.1097,46.1097,42133.0
2019-02-28 15:00:00,57.52,57.63,57.52,57.54,35555.0,46.1177,46.2059,46.1177,46.1337,35555.0
2019-02-28 15:30:00,57.53,57.7,57.36,57.42,118328.0,46.1257,46.262,45.9894,46.0375,118328.0
2019-03-01 09:30:00,57.8,58.25,57.45,58.18,20383.0,46.3422,46.703,46.0616,46.6469,20383.0
2019-03-01 10:00:00,58.11,58.15,57.75,57.78,19655.0,46.5907,46.6228,46.3021,46.3261,19655.0
2019-03-01 10:30:00,57.73,57.82,57.52,57.73,17090.0,46.2861,46.3582,46.1177,46.2861,17090.0
2019-03-01 11:00:00,57.75,57.75,57.4,57.52,12450.0,46.3021,46.3021,46.0215,46.1177,12450.0
2019-03-01 11:30:00,57.47,57.47,57.2,57.28,10950.0,46.0776,46.0776,45.8611,45.9253,10950.0
2019-03-01 12:00:00,57.29,57.56,57.24,57.52,14586.0,45.9333,46.1498,45.8932,46.1177,14586.0
2019-03-01 12:30:00,57.52,57.67,57.52,57.66,7050.0,46.1177,46.238,46.1177,46.2299,7050.0
2019-03-01 13:00:00,57.66,57.66,57.53,57.58,9226.0,46.2299,46.2299,46.1257,46.1658,9226.0
2019-03-01 13:30:00,57.59,57.68,57.49,57.53,12560.0,46.1738,46.246,46.0936,46.1257,12560.0
2019-03-01 14:00:00,57.53,57.73,57.52,57.73,9147.0,46.1257,46.2861,46.1177,46.2861,9147.0
2019-03-01 14:30:00,57.71,57.81,57.64,57.78,14673.0,46.27,46.3502,46.2139,46.3261,14673.0
2019-03-01 15:00:00,57.79,57.87,57.77,57.86,18629.0,46.3342,46.3983,46.3181,46.3903,18629.0
2019-03-01 15:30:00,57.85,58.06,57.82,58.04,129218.0,46.3823,46.5506,46.3582,46.5346,129218.0
2019-03-04 09:30:00,58.05,58.05,57.6,57.85,24259.0,46.5426,46.5426,46.1818,46.3823,24259.0
2019-03-04 10:00:00,57.93,58.18,57.86,58.13,8248.0,46.4464,46.6469,46.3903,46.6068,8248.0
2019-03-04 10:30:00,58.08,58.1,57.86,57.89,16000.0,46.5667,46.5827,46.3903,46.4143,16000.0
2019-03-04 11:00:00,57.87,57.87,57.5,57.51,19716.0,46.3983,46.3983,46.1017,46.1097,19716.0
2019-03-04 11:30:00,57.5,57.56,57.34,57.37,19673.0,46.1017,46.1498,45.9734,45.9974,19673.0
2019-03-04 12:00:00,57.34,57.43,57.15,57.38,21472.0,45.9734,46.0455,45.821,46.0054,21472.0
2019-03-04 12:30:00,57.35,57.46,57.27,57.34,23347.0,45.9814,46.0696,45.9172,45.9734,23347.0
2019-03-04 13:00:00,57.32,57.5,57.22,57.45,29482.0,45.9573,46.1017,45.8772,46.0616,29482.0
2019-03-04 13:30:00,57.46,57.66,57.45,57.65,15535.0,46.0696,46.2299,46.0616,46.2219,15535.0
2019-03-04 14:00:00,57.65,57.74,57.55,57.69,23451.0,46.2219,46.2941,46.1417,46.254,23451.0
2019-03-04 14:30:00,57.68,57.7,57.5,57.5,24981.0,46.246,46.262,46.1017,46.1017,24981.0
2019-03-04 15:00:00,57.5,57.54,57.39,57.5,34841.0,46.1017,46.1337,46.0135,46.1017,34841.0
2019-03-04 15:30:00,57.45,57.58,57.41,57.55,90588.0,46.0616,46.1658,46.0295,46.1417,90588.0
2019-03-05 09:30:00,57.45,57.45,56.73,57.0,35186.0,46.0616,46.0616,45.4843,45.7008,35186.0
2019-03-05 10:00:00,57.01,57.19,56.89,56.96,13234.0,45.7088,45.8531,45.6126,45.6687,13234.0
2019-03-05 10:30:00,56.98,57.06,56.89,57.03,25296.0,45.6847,45.7489,45.6126,45.7248,25296.0
2019-03-05 11:00:00,57.03,57.31,57.03,57.22,13403.0,45.7248,45.9493,45.7248,45.8772,13403.0
2019-03-05 11:30:00,57.19,57.32,57.14,57.18,10900.0,45.8531,45.9573,45.813,45.8451,10900.0
2019-03-05 12:00:00,57.14,57.22,57.05,57.14,10895.0,45.813,45.8772,45.7409,45.813,10895.0
2019-03-05 12:30:00,57.16,57.28,57.11,57.28,5931.0,45.8291,45.9253,45.789,45.9253,5931.0
2019-03-05 13:00:00,57.31,57.39,57.28,57.3,10232.0,45.9493,46.0135,45.9253,45.9413,10232.0
2019-03-05 13:30:00,57.28,57.43,57.27,57.43,8160.0,45.9253,46.0455,45.9172,46.0455,8160.0
2019-03-05 14:00:00,57.43,57.61,57.4,57.61,8948.0,46.0455,46.1898,46.0215,46.1898,8948.0
2019-03-05 14:30:00,57.59,57.75,57.58,57.7,9408.0,46.1738,46.3021,46.1658,46.262,9408.0
2019-03-05 15:00:00,57.69,57.75,57.47,57.48,17667.0,46.254,46.3021,46.0776,46.0856,17667.0
2019-03-05 15:30:00,57.47,57.61,57.44,57.57,77063.0,46.0776,46.1898,46.0535,46.1578,77063.0
2019-03-06 09:30:00,57.37,57.37,56.66,57.23,19969.0,45.9974,45.9974,45.4282,45.8852,19969.0
2019-03-06 10:00:00,57.34,57.47,57.26,57.35,8418.0,45.9734,46.0776,45.9092,45.9814,8418.0
2019-03-06 10:30:00,57.34,57.46,57.3,57.33,8082.0,45.9734,46.0696,45.9413,45.9654,8082.0
2019-03-06 11:00:00,57.3,57.3,57.15,57.2,18279.0,45.9413,45.9413,45.821,45.8611,18279.0
2019-03-06 11:30:00,57.18,57.2,56.99,57.01,12738.0,45.8451,45.8611,45.6928,45.7088,12738.0
2019-03-06 12:00:00,56.99,57.14,56.78,56.78,8465.0,45.6928,45.813,45.5244,45.5244,8465.0
2019-03-06 12:30:00,56.77,56.91,56.62,56.64,13102.0,45.5164,45.6286,45.3961,45.4121,13102.0
2019-03-06 13:00:00,56.65,56.78,56.55,56.7,14164.0,45.4202,45.5244,45.34,45.4602,14164.0
2019-03-06 13:30:00,56.71,56.88,56.71,56.85,9700.0,45.4683,45.6046,45.4683,45.5805,9700.0
2019-03-06 14:00:00,56.87,56.95,56.74,56.76,26051.0,45.5965,45.6607,45.4923,45.5083,26051.0
2019-03-06 14:30:00,56.75,56.76,56.42,56.44,16184.0,45.5003,45.5083,45.2357,45.2518,16184.0
2019-03-06 15:00:00,56.44,56.48,56.2,56.33,51601.0,45.2518,45.2838,45.0594,45.1636,51601.0
2019-03-06 15:30:00,56.33,56.47,56.3,56.34,78084.0,45.1636,45.2758,45.1395,45.1716,78084.0
2019-03-07 09:30:00,55.97,56.1,55.46,55.75,10688.0,44.8749,44.9792,44.466,44.6986,10688.0
2019-03-07 10:00:00,55.65,55.73,55.53,55.55,12818.0,44.6184,44.6825,44.5222,44.5382,12818.0
2019-03-07 10:30:00,55.75,56.03,55.74,55.87,6791.0,44.6986,44.9231,44.6905,44.7948,6791.0
2019-03-07 11:00:00,55.73,55.75,55.44,55.61,8977.0,44.6825,44.6986,44.45,44.5863,8977.0
2019-03-07 11:30:00,55.63,55.73,55.28,55.28,11083.0,44.6023,44.6825,44.3217,44.3217,11083.0
2019-03-07 12:00:00,55.27,55.37,55.18,55.25,11302.0,44.3137,44.3939,44.2416,44.2977,11302.0
2019-03-07 12:30:00,55.26,55.57,55.23,55.54,9859.0,44.3057,44.5542,44.2816,44.5302,9859.0
2019-03-07 13:00:00,55.5,55.62,55.44,55.62,19884.0,44.4981,44.5943,44.45,44.5943,19884.0
2019-03-07 13:30:00,55.63,55.63,55.37,55.39,10352.0,44.6023,44.6023,44.3939,44.4099,10352.0
2019-03-07 14:00:00,55.41,55.43,55.14,55.24,11043.0,44.426,44.442,44.2095,44.2897,11043.0
2019-03-07 14:30:00,55.26,55.26,54.99,55.05,18841.0,44.3057,44.3057,44.0892,44.1373,18841.0
2019-03-07 15:00:00,55.06,55.19,54.95,55.13,16184.0,44.1453,44.2496,44.0571,44.2015,16184.0
2019-03-07 15:30:00,55.1,55.39,55.1,55.2,59648.0,44.1774,44.4099,44.1774,44.2576,59648.0
2019-03-08 09:30:00,54.74,55.08,54.67,54.98,18252.0,43.8888,44.1614,43.8326,44.0812,18252.0
2019-03-08 10:00:00,54.87,55.25,54.87,55.09,12644.0,43.993,44.2977,43.993,44.1694,12644.0
2019-03-08 10:30:00,55.13,55.39,55.13,55.15,18609.0,44.2015,44.4099,44.2015,44.2175,18609.0
2019-03-08 11:00:00,55.18,55.18,54.9,55.0,16306.0,44.2416,44.2416,44.0171,44.0972,16306.0
2019-03-08 11:30:00,55.0,55.04,54.74,54.77,13565.0,44.0972,44.1293,43.8888,43.9128,13565.0
2019-03-08 12:00:00,54.75,55.04,54.74,55.03,17551.0,43.8968,44.1293,43.8888,44.1213,17551.0
2019-03-08 12:30:00,55.02,55.02,54.86,54.93,19187.0,44.1133,44.1133,43.985,44.0411,19187.0
2019-03-08 13:00:00,54.95,55.1,54.95,55.05,9609.0,44.0571,44.1774,44.0571,44.1373,9609.0
2019-03-08 13:30:00,55.06,55.07,54.93,54.96,21432.0,44.1453,44.1534,44.0411,44.0652,21432.0
2019-03-08 14:00:00,54.97,55.02,54.9,55.01,12590.0,44.0732,44.1133,44.0171,44.1053,12590.0
2019-03-08 14:30:00,55.02,55.13,55.0,55.06,17211.0,44.1133,44.2015,44.0972,44.1453,17211.0
2019-03-08 15:00:00,55.05,55.06,54.81,54.82,22627.0,44.1373,44.1453,43.9449,43.9529,22627.0
2019-03-08 15:30:00,54.82,55.09,54.76,55.07,64405.0,43.9529,44.1694,43.9048,44.1534,64405.0
2019-03-11 09:30:00,55.19,55.28,54.88,55.14,9164.0,44.2496,44.3217,44.001,44.2095,9164.0
2019-03-11 10:00:00,55.1,55.13,54.91,55.12,14644.0,44.1774,44.2015,44.0251,44.1934,14644.0
2019-03-11 10:30:00,55.14,55.26,55.03,55.19,11596.0,44.2095,44.3057,44.1213,44.2496,11596.0
2019-03-11 11:00:00,55.17,55.38,55.17,55.35,9505.0,44.2335,44.4019,44.2335,44.3779,9505.0
2019-03-11 11:30:00,55.35,55.51,55.28,55.5,8603.0,44.3779,44.5061,44.3217,44.4981,8603.0
2019-03-11 12:00:00,55.5,55.56,55.37,55.41,16107.0,44.4981,44.5462,44.3939,44.426,16107.0
2019-03-11 12:30:00,55.44,55.56,55.39,55.56,7482.0,44.45,44.5462,44.4099,44.5462,7482.0
2019-03-11 13:00:00,55.55,55.64,55.54,55.62,10219.0,44.5382,44.6104,44.5302,44.5943,10219.0
2019-03-11 13:30:00,55.59,55.62,55.46,55.49,6776.0,44.5703,44.5943,44.466,44.4901,6776.0
2019-03-11 14:00:00,55.47,55.47,55.31,55.4,10411.0,44.4741,44.4741,44.3458,44.4179,10411.0
2019-03-11 14:30:00,55.37,55.4,55.29,55.37,11389.0,44.3939,44.4179,44.3297,44.3939,11389.0
2019-03-11 15:00:00,55.37,55.4,55.29,55.34,12777.0,44.3939,44.4179,44.3297,44.3698,12777.0
2019-03-11 15:30:00,55.35,55.59,55.34,55.59,44226.0,44.3779,44.5703,44.3698,44.5703,44226.0
2019-03-12 09:30:00,55.64,55.76,55.31,55.66,5981.0,44.6104,44.7066,44.3458,44.6264,5981.0
2019-03-12 10:00:00,55.57,55.61,55.23,55.38,3616.0,44.5542,44.5863,44.2816,44.4019,3616.0
2019-03-12 10:30:00,55.34,55.38,55.03,55.31,9035.0,44.3698,44.4019,44.1213,44.3458,9035.0
2019-03-12 11:00:00,55.28,55.35,55.14,55.25,8592.0,44.3217,44.3779,44.2095,44.2977,8592.0
2019-03-12 11:30:00,55.27,55.59,55.26,55.59,4090.0,44.3137,44.5703,44.3057,44.5703,4090.0
2019-03-12 12:00:00,55.64,55.7,55.57,55.65,6252.0,44.6104,44.6585,44.5542,44.6184,6252.0
2019-03-12 12:30:00,55.62,55.62,55.55,55.6,4034.0,44.5943,44.5943,44.5382,44.5783,4034.0
2019-03-12 13:00:00,55.63,55.63,55.58,55.62,5320.0,44.6023,44.6023,44.5623,44.5943,5320.0
2019-03-12 13:30:00,55.63,55.82,55.61,55.79,5900.0,44.6023,44.7547,44.5863,44.7306,5900.0
2019-03-12 14:00:00,55.79,55.88,55.76,55.79,6200.0,44.7306,44.8028,44.7066,44.7306,6200.0
2019-03-12 14:30:00,55.77,55.81,55.65,55.69,6400.0,44.7146,44.7467,44.6184,44.6505,6400.0
2019-03-12 15:00:00,55.69,55.69,55.54,55.61,12704.0,44.6505,44.6505,44.5302,44.5863,12704.0
2019-03-12 15:30:00,55.6,55.62,55.15,55.44,183233.0,44.5783,44.5943,44.2175,44.45,183233.0
2019-03-13 09:30:00,55.73,55.75,55.15,55.49,20381.0,44.6825,44.6986,44.2175,44.4901,20381.0
2019-03-13 10:00:00,55.46,55.7,55.42,55.6,27096.0,44.466,44.6585,44.434,44.5783,27096.0
2019-03-13 10:30:00,55.63,55.71,55.57,55.57,20303.0,44.6023,44.6665,44.5542,44.5542,20303.0
2019-03-13 11:00:00,55.56,55.65,55.51,55.65,32451.0,44.5462,44.6184,44.5061,44.6184,32451.0
2019-03-13 11:30:00,55.67,55.75,55.57,55.74,11031.0,44.6344,44.6986,44.5542,44.6905,11031.0
2019-03-13 12:00:00,55.74,55.78,55.49,55.53,11947.0,44.6905,44.7226,44.4901,44.5222,11947.0
2019-03-13 12:30:00,55.56,55.66,55.52,55.64,9325.0,44.5462,44.6264,44.5142,44.6104,9325.0
2019-03-13 13:00:00,55.64,55.76,55.64,55.69,10551.0,44.6104,44.7066,44.6104,44.6505,10551.0
2019-03-13 13:30:00,55.69,55.71,55.59,55.64,7557.0,44.6505,44.6665,44.5703,44.6104,7557.0
2019-03-13 14:00:00,55.66,55.72,55.6,55.66,32246.0,44.6264,44.6745,44.5783,44.6264,32246.0
2019-03-13 14:30:00,55.65,55.65,55.51,55.58,11523.0,44.6184,44.6184,44.5061,44.5623,11523.0
2019-03-13 15:00:00,55.58,55.61,55.44,55.52,16081.0,44.5623,44.5863,44.45,44.5142,16081.0
2019-03-13 15:30:00,55.49,55.66,55.46,55.51,58672.0,44.4901,44.6264,44.466,44.5061,58672.0
2019-03-14 09:30:00,55.51,55.81,55.36,55.65,7952.0,44.5061,44.7467,44.3859,44.6184,7952.0
2019-03-14 10:00:00,55.54,55.59,55.44,55.51,5500.0,44.5302,44.5703,44.45,44.5061,5500.0
2019-03-14 10:30:00,55.51,55.64,55.51,55.52,9615.0,44.5061,44.6104,44.5061,44.5142,9615.0
2019-03-14 11:00:00,55.53,55.58,55.37,55.4,8000.0,44.5222,44.5623,44.3939,44.4179,8000.0
2019-03-14 11:30:00,55.37,55.67,55.35,55.59,11409.0,44.3939,44.6344,44.3779,44.5703,11409.0
2019-03-14 12:00:00,55.6,55.63,55.54,55.54,12313.0,44.5783,44.6023,44.5302,44.5302,12313.0
2019-03-14 12:30:00,55.57,55.64,55.5,55.53,10972.0,44.5542,44.6104,44.4981,44.5222,10972.0
2019-03-14 13:00:00,55.52,55.56,55.45,55.51,14762.0,44.5142,44.5462,44.458,44.5061,14762.0
2019-03-14 13:30:00,55.51,55.51,55.32,55.41,5307.0,44.5061,44.5061,44.3538,44.426,5307.0
2019-03-14 14:00:00,55.42,55.52,55.37,55.46,6985.0,44.434,44.5142,44.3939,44.466,6985.0
2019-03-14 14:30:00,55.43,55.43,55.33,55.43,11164.0,44.442,44.442,44.3618,44.442,11164.0
2019-03-14 15:00:00,55.42,55.53,55.41,55.53,10967.0,44.434,44.5222,44.426,44.5222,10967.0
2019-03-14 15:30:00,55.52,55.76,55.5,55.64,70561.0,44.5142,44.7066,44.4981,44.6104,70561.0
2019-03-15 09:30:00,55.54,55.9,55.45,55.86,102722.0,44.5302,44.8188,44.458,44.7868,102722.0
2019-03-15 10:00:00,55.84,55.85,55.59,55.85,9800.0,44.7707,44.7787,44.5703,44.7787,9800.0
2019-03-15 10:30:00,55.83,55.84,55.67,55.8,5674.0,44.7627,44.7707,44.6344,44.7386,5674.0
2019-03-15 11:00:00,55.76,55.86,55.68,55.69,12754.0,44.7066,44.7868,44.6424,44.6505,12754.0
2019-03-15 11:30:00,55.68,55.82,55.55,55.75,9885.0,44.6424,44.7547,44.5382,44.6986,9885.0
2019-03-15 12:00:00,55.76,55.86,55.75,55.8,4680.0,44.7066,44.7868,44.6986,44.7386,4680.0
2019-03-15 12:30:00,55.83,55.92,55.8,55.85,12250.0,44.7627,44.8349,44.7386,44.7787,12250.0
2019-03-15 13:00:00,55.85,55.88,55.78,55.81,11915.0,44.7787,44.8028,44.7226,44.7467,11915.0
2019-03-15 13:30:00,55.8,55.83,55.74,55.74,5504.0,44.7386,44.7627,44.6905,44.6905,5504.0
2019-03-15 14:00:00,55.75,55.75,55.64,55.65,4201.0,44.6986,44.6986,44.6104,44.6184,4201.0
2019-03-15 14:30:00,55.66,55.71,55.63,55.64,8750.0,44.6264,44.6665,44.6023,44.6104,8750.0
2019-03-15 15:00:00,55.64,55.65,55.5,55.57,12773.0,44.6104,44.6184,44.4981,44.5542,12773.0
2019-03-15 15:30:00,55.57,55.57,55.12,55.19,99000.0,44.5542,44.5542,44.1934,44.2496,99000.0
2019-03-18 09:30:00,55.45,56.13,55.45,55.85,24375.0,44.458,45.0032,44.458,44.7787,24375.0
2019-03-18 10:00:00,55.9,56.13,55.88,56.11,33556.0,44.8188,45.0032,44.8028,44.9872,33556.0
2019-03-18 10:30:00,56.09,56.23,55.92,56.2,10820.0,44.9712,45.0834,44.8349,45.0594,10820.0
2019-03-18 11:00:00,56.21,56.3,55.97,56.01,11563.0,45.0674,45.1395,44.8749,44.907,11563.0
2019-03-18 11:30:00,55.99,56.12,55.9,56.11,7009.0,44.891,44.9952,44.8188,44.9872,7009.0
2019-03-18 12:00:00,56.14,56.22,56.06,56.22,6523.0,45.0112,45.0754,44.9471,45.0754,6523.0
2019-03-18 12:30:00,56.21,56.49,56.16,56.48,13676.0,45.0674,45.2919,45.0273,45.2838,13676.0
2019-03-18 13:00:00,56.52,56.54,56.43,56.45,20316.0,45.3159,45.332,45.2438,45.2598,20316.0
2019-03-18 13:30:00,56.43,56.51,56.42,56.47,8088.0,45.2438,45.3079,45.2357,45.2758,8088.0
2019-03-18 14:00:00,56.48,56.51,56.38,56.48,14012.0,45.2838,45.3079,45.2037,45.2838,14012.0
2019-03-18 14:30:00,56.46,56.46,56.3,56.36,9500.0,45.2678,45.2678,45.1395,45.1876,9500.0
2019-03-18 15:00:00,56.37,56.48,56.3,56.3,15318.0,45.1957,45.2838,45.1395,45.1395,15318.0
2019-03-18 15:30:00,56.32,56.52,56.31,56.52,61306.0,45.1556,45.3159,45.1475,45.3159,61306.0
2019-03-19 09:30:00,56.65,56.71,56.28,56.28,32834.0,45.4202,45.4683,45.1235,45.1235,32834.0
2019-03-19 10:00:00,56.19,56.29,55.92,56.02,15306.0,45.0513,45.1315,44.8349,44.915,15306.0
2019-03-19 10:30:00,56.05,56.2,55.73,55.73,18176.0,44.9391,45.0594,44.6825,44.6825,18176.0
2019-03-19 11:00:00,55.72,55.85,55.56,55.57,13652.0,44.6745,44.7787,44.5462,44.5542,13652.0
2019-03-19 11:30:00,55.59,55.82,55.57,55.73,8000.0,44.5703,44.7547,44.5542,44.6825,8000.0
2019-03-19 12:00:00,55.74,55.77,55.59,55.65,27368.0,44.6905,44.7146,44.5703,44.6184,27368.0
2019-03-19 12:30:00,55.68,55.76,55.46,55.66,11584.0,44.6424,44.7066,44.466,44.6264,11584.0
2019-03-19 13:00:00,55.67,55.72,55.62,55.65,9401.0,44.6344,44.6745,44.5943,44.6184,9401.0
2019-03-19 13:30:00,55.64,55.73,55.6,55.6,17813.0,44.6104,44.6825,44.5783,44.5783,17813.0
2019-03-19 14:00:00,55.61,55.62,55.4,55.4,7586.0,44.5863,44.5943,44.4179,44.4179,7586.0
2019-03-19 14:30:00,55.43,55.48,55.35,55.44,6304.0,44.442,44.4821,44.3779,44.45,6304.0
2019-03-19 15:00:00,55.44,55.44,55.05,55.05,8605.0,44.45,44.45,44.1373,44.1373,8605.0
2019-03-19 15:30:00,55.03,55.08,54.87,54.98,68511.0,44.1213,44.1614,43.993,44.0812,68511.0
2019-03-20 09:30:00,53.93,55.14,53.93,54.55,12249.0,43.2393,44.2095,43.2393,43.7364,12249.0
2019-03-20 10:00:00,54.63,54.63,54.33,54.38,19517.0,43.8006,43.8006,43.56,43.6001,19517.0
2019-03-20 10:30:00,54.4,54.4,54.17,54.17,18855.0,43.6162,43.6162,43.4318,43.4318,18855.0
2019-03-20 11:00:00,54.19,54.3,53.9,53.94,37137.0,43.4478,43.536,43.2153,43.2474,37137.0
2019-03-20 11:30:00,53.94,53.95,53.59,53.65,33001.0,43.2474,43.2554,42.9667,43.0148,33001.0
2019-03-20 12:00:00,53.66,53.7,53.58,53.62,29431.0,43.0229,43.0549,42.9587,42.9908,29431.0
2019-03-20 12:30:00,53.64,53.75,53.44,53.75,28192.0,43.0068,43.095,42.8465,43.095,28192.0
2019-03-20 13:00:00,53.73,53.87,53.71,53.79,21966.0,43.079,43.1912,43.063,43.1271,21966.0
2019-03-20 13:30:00,53.78,54.15,53.78,54.08,33319.0,43.1191,43.4157,43.1191,43.3596,33319.0
2019-03-20 14:00:00,54.08,54.12,53.47,53.51,78749.0,43.3596,43.3917,42.8705,42.9026,78749.0
2019-03-20 14:30:00,53.53,53.85,53.41,53.66,50559.0,42.9186,43.1752,42.8224,43.0229,50559.0
2019-03-20 15:00:00,53.66,53.8,53.33,53.38,57848.0,43.0229,43.1351,42.7583,42.7984,57848.0
2019-03-20 15:30:00,53.37,53.4,52.54,52.69,160847.0,42.7904,42.8144,42.1249,42.2451,160847.0
2019-03-21 09:30:00,52.17,52.43,51.67,52.43,18611.0,41.8282,42.0367,41.4273,42.0367,18611.0
2019-03-21 10:00:00,52.39,52.43,52.16,52.17,16162.0,42.0046,42.0367,41.8202,41.8282,16162.0
2019-03-21 10:30:00,52.2,52.29,52.0,52.1,25023.0,41.8523,41.9244,41.6919,41.7721,25023.0
2019-03-21 11:00:00,52.12,52.65,52.1,52.4,73673.0,41.7881,42.2131,41.7721,42.0126,73673.0
2019-03-21 11:30:00,52.43,52.63,52.35,52.57,11665.0,42.0367,42.197,41.9725,42.1489,11665.0
2019-03-21 12:00:00,52.59,52.59,52.19,52.25,18746.0,42.165,42.165,41.8443,41.8924,18746.0
2019-03-21 12:30:00,52.23,52.33,52.17,52.18,20395.0,41.8763,41.9565,41.8282,41.8362,20395.0
2019-03-21 13:00:00,52.18,52.3,52.16,52.3,16123.0,41.8362,41.9325,41.8202,41.9325,16123.0
2019-03-21 13:30:00,52.28,52.33,52.15,52.19,38556.0,41.9164,41.9565,41.8122,41.8443,38556.0
2019-03-21 14:00:00,52.2,52.32,52.17,52.18,19696.0,41.8523,41.9485,41.8282,41.8362,19696.0
2019-03-21 14:30:00,52.17,52.23,52.14,52.15,26856.0,41.8282,41.8763,41.8042,41.8122,26856.0
2019-03-21 15:00:00,52.15,52.25,51.84,51.91,36291.0,41.8122,41.8924,41.5636,41.6198,36291.0
2019-03-21 15:30:00,51.93,52.1,51.75,51.92,87784.0,41.6358,41.7721,41.4915,41.6278,87784.0
2019-03-22 09:30:00,51.16,51.44,50.31,50.31,24523.0,41.0184,41.2429,40.3369,40.3369,24523.0
2019-03-22 10:00:00,50.28,50.51,49.93,50.09,60056.0,40.3129,40.4973,40.0323,40.1606,60056.0
2019-03-22 10:30:00,50.09,50.41,49.75,49.77,30203.0,40.1606,40.4171,39.888,39.904,30203.0
2019-03-22 11:00:00,49.8,49.82,49.23,49.23,63383.0,39.928,39.9441,39.471,39.471,63383.0
2019-03-22 11:30:00,49.21,49.29,49.0,49.04,56528.0,39.455,39.5191,39.2866,39.3187,56528.0
2019-03-22 12:00:00,49.0,49.2,48.85,48.85,53714.0,39.2866,39.447,39.1664,39.1664,53714.0
2019-03-22 12:30:00,48.83,48.98,48.71,48.98,27660.0,39.1503,39.2706,39.0541,39.2706,27660.0
2019-03-22 13:00:00,48.96,49.22,48.92,49.01,44610.0,39.2546,39.463,39.2225,39.2946,44610.0
2019-03-22 13:30:00,48.99,49.09,48.82,48.82,19262.0,39.2786,39.3588,39.1423,39.1423,19262.0
2019-03-22 14:00:00,48.84,49.35,48.84,49.26,87794.0,39.1583,39.5672,39.1583,39.4951,87794.0
2019-03-22 14:30:00,49.23,49.26,48.98,49.13,66095.0,39.471,39.4951,39.2706,39.3909,66095.0
2019-03-22 15:00:00,49.14,49.26,48.94,48.94,84655.0,39.3989,39.4951,39.2385,39.2385,84655.0
2019-03-22 15:30:00,48.94,49.05,48.67,48.81,197378.0,39.2385,39.3267,39.022,39.1343,197378.0
2019-03-25 09:30:00,48.86,49.53,48.76,48.79,18248.0,39.1744,39.7116,39.0942,39.1183,18248.0
2019-03-25 10:00:00,48.76,48.76,48.45,48.74,14206.0,39.0942,39.0942,38.8457,39.0782,14206.0
2019-03-25 10:30:00,48.83,49.23,48.83,49.11,16902.0,39.1503,39.471,39.1503,39.3748,16902.0
2019-03-25 11:00:00,49.12,50.47,49.08,49.67,37595.0,39.3828,40.4652,39.3508,39.8238,37595.0
2019-03-25 11:30:00,49.67,49.67,49.22,49.25,17165.0,39.8238,39.8238,39.463,39.4871,17165.0
2019-03-25 12:00:00,49.18,49.29,49.08,49.08,23862.0,39.4309,39.5191,39.3508,39.3508,23862.0
2019-03-25 12:30:00,49.06,49.25,48.94,49.25,19201.0,39.3347,39.4871,39.2385,39.4871,19201.0
2019-03-25 13:00:00,49.28,49.28,49.02,49.18,18305.0,39.5111,39.5111,39.3027,39.4309,18305.0
2019-03-25 13:30:00,49.19,49.39,49.15,49.19,23127.0,39.439,39.5993,39.4069,39.439,23127.0
2019-03-25 14:00:00,49.17,49.19,48.85,48.92,16947.0,39.4229,39.439,39.1664,39.2225,16947.0
2019-03-25 14:30:00,49.0,49.24,49.0,49.19,24010.0,39.2866,39.4791,39.2866,39.439,24010.0
2019-03-25 15:00:00,49.19,49.49,49.18,49.33,41977.0,39.439,39.6795,39.4309,39.5512,41977.0
2019-03-25 15:30:00,49.28,49.36,49.12,49.18,76468.0,39.5111,39.5753,39.3828,39.4309,76468.0
2019-03-26 09:30:00,49.71,50.07,49.31,49.7,32987.0,39.8559,40.1445,39.5352,39.8479,32987.0
2019-03-26 10:00:00,49.6,49.72,49.47,49.56,15828.0,39.7677,39.8639,39.6635,39.7356,15828.0
2019-03-26 10:30:00,49.6,49.96,49.49,49.92,34744.0,39.7677,40.0563,39.6795,40.0243,34744.0
2019-03-26 11:00:00,49.95,49.97,49.67,49.73,13607.0,40.0483,40.0643,39.8238,39.8719,13607.0
2019-03-26 11:30:00,49.7,49.77,49.53,49.67,20135.0,39.8479,39.904,39.7116,39.8238,20135.0
2019-03-26 12:00:00,49.68,49.74,49.56,49.66,14042.0,39.8318,39.8799,39.7356,39.8158,14042.0
2019-03-26 12:30:00,49.69,49.7,49.54,49.57,17145.0,39.8398,39.8479,39.7196,39.7436,17145.0
2019-03-26 13:00:00,49.61,49.94,49.61,49.88,23111.0,39.7757,40.0403,39.7757,39.9922,23111.0
2019-03-26 13:30:00,49.86,49.86,49.59,49.59,21365.0,39.9761,39.9761,39.7597,39.7597,21365.0
2019-03-26 14:00:00,49.6,49.81,49.53,49.76,98039.0,39.7677,39.9361,39.7116,39.896,98039.0
2019-03-26 14:30:00,49.76,50.12,49.76,50.1,48241.0,39.896,40.1846,39.896,40.1686,48241.0
2019-03-26 15:00:00,50.1,50.16,49.93,49.94,35521.0,40.1686,40.2167,40.0323,40.0403,35521.0
2019-03-26 15:30:00,49.93,50.47,49.9,50.44,102375.0,40.0323,40.4652,40.0082,40.4412,102375.0
2019-03-27 09:30:00,50.05,50.3,49.66,49.81,17631.0,40.1285,40.3289,39.8158,39.9361,17631.0
2019-03-27 10:00:00,49.74,49.97,49.69,49.91,7882.0,39.8799,40.0643,39.8398,40.0162,7882.0
2019-03-27 10:30:00,49.9,49.97,49.74,49.88,6138.0,40.0082,40.0643,39.8799,39.9922,6138.0
2019-03-27 11:00:00,49.9,50.12,49.79,49.96,5810.0,40.0082,40.1846,39.92,40.0563,5810.0
2019-03-27 11:30:00,49.98,49.98,49.65,49.82,10254.0,40.0724,40.0724,39.8078,39.9441,10254.0
2019-03-27 12:00:00,49.82,50.27,49.79,50.26,9832.0,39.9441,40.3049,39.92,40.2969,9832.0
2019-03-27 12:30:00,50.21,50.31,50.16,50.28,7500.0,40.2568,40.3369,40.2167,40.3129,7500.0
2019-03-27 13:00:00,50.25,50.45,50.21,50.37,6904.0,40.2888,40.4492,40.2568,40.385,6904.0
2019-03-27 13:30:00,50.37,50.42,50.19,50.41,7071.0,40.385,40.4251,40.2407,40.4171,7071.0
2019-03-27 14:00:00,50.41,50.57,50.33,50.57,12425.0,40.4171,40.5454,40.353,40.5454,12425.0
2019-03-27 14:30:00,50.51,50.55,50.13,50.15,24898.0,40.4973,40.5294,40.1926,40.2087,24898.0
2019-03-27 15:00:00,50.16,50.32,50.07,50.3,32683.0,40.2167,40.345,40.1445,40.3289,32683.0
2019-03-27 15:30:00,50.31,50.52,50.19,50.23,104884.0,40.3369,40.5053,40.2407,40.2728,104884.0
2019-03-28 09:30:00,50.41,50.88,50.41,50.65,11989.0,40.4171,40.7939,40.4171,40.6095,11989.0
2019-03-28 10:00:00,50.69,50.91,50.54,50.83,21024.0,40.6416,40.818,40.5213,40.7539,21024.0
2019-03-28 10:30:00,50.84,51.17,50.82,51.03,14560.0,40.7619,41.0265,40.7458,40.9142,14560.0
2019-03-28 11:00:00,51.03,51.03,50.48,50.48,14057.0,40.9142,40.9142,40.4732,40.4732,14057.0
2019-03-28 11:30:00,50.44,50.54,50.26,50.26,13534.0,40.4412,40.5213,40.2969,40.2969,13534.0
2019-03-28 12:00:00,50.28,50.28,50.0,50.05,26640.0,40.3129,40.3129,40.0884,40.1285,26640.0
2019-03-28 12:30:00,50.05,50.32,49.96,50.32,20747.0,40.1285,40.345,40.0563,40.345,20747.0
2019-03-28 13:00:00,50.3,50.45,50.21,50.43,16788.0,40.3289,40.4492,40.2568,40.4332,16788.0
2019-03-28 13:30:00,50.4,50.59,50.34,50.53,16500.0,40.4091,40.5614,40.361,40.5133,16500.0
2019-03-28 14:00:00,50.56,50.7,50.52,50.63,11121.0,40.5374,40.6496,40.5053,40.5935,11121.0
2019-03-28 14:30:00,50.65,50.72,50.54,50.71,20660.0,40.6095,40.6657,40.5213,40.6576,20660.0
2019-03-28 15:00:00,50.67,50.85,50.63,50.79,21566.0,40.6256,40.7699,40.5935,40.7218,21566.0
2019-03-28 15:30:00,50.8,50.96,50.74,50.89,38056.0,40.7298,40.8581,40.6817,40.802,38056.0
2019-03-29 09:30:00,51.39,51.63,51.16,51.44,14639.0,41.2029,41.3953,41.0184,41.2429,14639.0
2019-03-29 10:00:00,51.45,51.48,51.02,51.12,9079.0,41.251,41.275,40.9062,40.9864,9079.0
2019-03-29 10:30:00,51.11,51.21,50.84,50.86,10363.0,40.9784,41.0585,40.7619,40.7779,10363.0
2019-03-29 11:00:00,50.85,50.97,50.64,50.7,8100.0,40.7699,40.8661,40.6015,40.6496,8100.0
2019-03-29 11:30:00,50.75,50.9,50.65,50.66,8300.0,40.6897,40.81,40.6095,40.6176,8300.0
2019-03-29 12:00:00,50.62,50.76,50.49,50.7,9491.0,40.5855,40.6977,40.4813,40.6496,9491.0
2019-03-29 12:30:00,50.68,50.75,50.56,50.65,7416.0,40.6336,40.6897,40.5374,40.6095,7416.0
2019-03-29 13:00:00,50.68,50.72,50.57,50.65,7524.0,40.6336,40.6657,40.5454,40.6095,7524.0
2019-03-29 13:30:00,50.65,50.73,50.58,50.64,7105.0,40.6095,40.6737,40.5534,40.6015,7105.0
2019-03-29 14:00:00,50.63,50.77,50.59,50.67,8779.0,40.5935,40.7058,40.5614,40.6256,8779.0
2019-03-29 14:30:00,50.64,50.91,50.64,50.85,9629.0,40.6015,40.818,40.6015,40.7699,9629.0
2019-03-29 15:00:00,50.85,50.92,50.7,50.72,16328.0,40.7699,40.826,40.6496,40.6657,16328.0
2019-03-29 15:30:00,50.72,50.81,50.6,50.67,63577.0,40.6657,40.7378,40.5695,40.6256,63577.0
2019-04-01 09:30:00,50.94,51.66,50.94,51.07,19832.0,40.8421,41.4193,40.8421,40.9463,19832.0
2019-04-01 10:00:00,51.15,51.89,51.15,51.83,39878.0,41.0104,41.6037,41.0104,41.5556,39878.0
2019-04-01 10:30:00,51.86,51.91,51.44,51.45,13526.0,41.5797,41.6198,41.2429,41.251,13526.0
2019-04-01 11:00:00,51.5,51.84,51.36,51.78,19902.0,41.291,41.5636,41.1788,41.5155,19902.0
2019-04-01 11:30:00,51.78,51.95,51.56,51.94,25437.0,41.5155,41.6518,41.3392,41.6438,25437.0
2019-04-01 12:00:00,51.94,52.14,51.81,52.03,23979.0,41.6438,41.8042,41.5396,41.716,23979.0
2019-04-01 12:30:00,52.04,52.05,51.91,52.02,13739.0,41.724,41.732,41.6198,41.708,13739.0
2019-04-01 13:00:00,52.04,52.1,51.92,51.97,12189.0,41.724,41.7721,41.6278,41.6679,12189.0
2019-04-01 13:30:00,51.97,52.18,51.91,52.12,17940.0,41.6679,41.8362,41.6198,41.7881,17940.0
2019-04-01 14:00:00,52.13,52.29,52.13,52.27,32430.0,41.7962,41.9244,41.7962,41.9084,32430.0
2019-04-01 14:30:00,52.28,52.32,52.15,52.26,28464.0,41.9164,41.9485,41.8122,41.9004,28464.0
2019-04-01 15:00:00,52.26,52.53,52.23,52.53,40595.0,41.9004,42.1169,41.8763,42.1169,40595.0
2019-04-01 15:30:00,52.53,52.79,52.46,52.69,146671.0,42.1169,42.3253,42.0607,42.2451,146671.0
2019-04-02 09:30:00,52.39,52.91,52.17,52.86,26031.0,42.0046,42.4215,41.8282,42.3814,26031.0
2019-04-02 10:00:00,52.92,53.06,52.73,52.96,13952.0,42.4296,42.5418,42.2772,42.4616,13952.0
2019-04-02 10:30:00,52.96,53.09,52.86,52.88,21148.0,42.4616,42.5659,42.3814,42.3975,21148.0
2019-04-02 11:00:00,52.86,53.06,52.68,53.02,23974.0,42.3814,42.5418,42.2371,42.5097,23974.0
2019-04-02 11:30:00,53.09,53.31,53.01,53.23,18193.0,42.5659,42.7422,42.5017,42.6781,18193.0
2019-04-02 12:00:00,53.21,53.28,52.9,52.93,22006.0,42.6621,42.7182,42.4135,42.4376,22006.0
2019-04-02 12:30:00,52.94,52.96,52.77,52.85,42545.0,42.4456,42.4616,42.3093,42.3734,42545.0
2019-04-02 13:00:00,52.86,53.01,52.79,52.81,46380.0,42.3814,42.5017,42.3253,42.3414,46380.0
2019-04-02 13:30:00,52.81,52.91,52.76,52.82,22421.0,42.3414,42.4215,42.3013,42.3494,22421.0
2019-04-02 14:00:00,52.8,52.94,52.79,52.88,24005.0,42.3333,42.4456,42.3253,42.3975,24005.0
2019-04-02 14:30:00,52.86,52.9,52.79,52.8,53439.0,42.3814,42.4135,42.3253,42.3333,53439.0
2019-04-02 15:00:00,52.82,52.87,52.76,52.86,34252.0,42.3494,42.3895,42.3013,42.3814,34252.0
2019-04-02 15:30:00,52.87,52.93,52.77,52.79,68614.0,42.3895,42.4376,42.3093,42.3253,68614.0
2019-04-03 09:30:00,53.45,53.74,53.38,53.45,17181.0,42.8545,43.087,42.7984,42.8545,17181.0
2019-04-03 10:00:00,53.36,53.4,52.99,53.04,11154.0,42.7823,42.8144,42.4857,42.5258,11154.0
2019-04-03 10:30:00,53.0,53.28,53.0,53.15,11439.0,42.4937,42.7182,42.4937,42.614,11439.0
2019-04-03 11:00:00,53.14,53.2,52.81,52.92,18890.0,42.6059,42.6541,42.3414,42.4296,18890.0
2019-04-03 11:30:00,52.95,53.13,52.9,53.1,7836.0,42.4536,42.5979,42.4135,42.5739,7836.0
2019-04-03 12:00:00,53.08,53.17,53.03,53.1,11080.0,42.5578,42.63,42.5178,42.5739,11080.0
2019-04-03 12:30:00,53.04,53.13,53.01,53.08,21891.0,42.5258,42.5979,42.5017,42.5578,21891.0
2019-04-03 13:00:00,53.11,53.13,53.03,53.1,11560.0,42.5819,42.5979,42.5178,42.5739,11560.0
2019-04-03 13:30:00,53.07,53.13,52.95,52.96,8051.0,42.5498,42.5979,42.4536,42.4616,8051.0
2019-04-03 14:00:00,52.93,53.02,52.88,53.02,5717.0,42.4376,42.5097,42.3975,42.5097,5717.0
2019-04-03 14:30:00,52.98,52.98,52.81,52.81,14389.0,42.4777,42.4777,42.3414,42.3414,14389.0
2019-04-03 15:00:00,52.81,52.87,52.62,52.77,36294.0,42.3414,42.3895,42.189,42.3093,36294.0
2019-04-03 15:30:00,52.76,52.83,52.67,52.76,67407.0,42.3013,42.3574,42.2291,42.3013,67407.0
2019-04-04 09:30:00,52.69,52.97,52.42,52.94,14050.0,42.2451,42.4696,42.0287,42.4456,14050.0
2019-04-04 10:00:00,52.95,53.26,52.94,53.19,14782.0,42.4536,42.7022,42.4456,42.646,14782.0
2019-04-04 10:30:00,53.18,53.5,53.06,53.49,13473.0,42.638,42.8946,42.5418,42.8866,13473.0
2019-04-04 11:00:00,53.5,53.61,53.22,53.5,18663.0,42.8946,42.9828,42.6701,42.8946,18663.0
2019-04-04 11:30:00,53.5,53.5,53.14,53.24,15268.0,42.8946,42.8946,42.6059,42.6861,15268.0
2019-04-04 12:00:00,53.26,53.37,53.19,53.23,15618.0,42.7022,42.7904,42.646,42.6781,15618.0
2019-04-04 12:30:00,53.17,53.4,53.15,53.36,11799.0,42.63,42.8144,42.614,42.7823,11799.0
2019-04-04 13:00:00,53.38,53.38,53.27,53.31,12041.0,42.7984,42.7984,42.7102,42.7422,12041.0
2019-04-04 13:30:00,53.32,53.39,53.24,53.26,8778.0,42.7503,42.8064,42.6861,42.7022,8778.0
2019-04-04 14:00:00,53.28,53.39,53.21,53.21,13621.0,42.7182,42.8064,42.6621,42.6621,13621.0
2019-04-04 14:30:00,53.23,53.33,53.14,53.29,15917.0,42.6781,42.7583,42.6059,42.7262,15917.0
2019-04-04 15:00:00,53.28,53.46,53.25,53.36,27007.0,42.7182,42.8625,42.6941,42.7823,27007.0
2019-04-04 15:30:00,53.36,53.69,53.33,53.68,102626.0,42.7823,43.0469,42.7583,43.0389,102626.0
2019-04-05 09:30:00,53.69,54.0,53.25,53.65,6573.0,43.0469,43.2955,42.6941,43.0148,6573.0
2019-04-05 10:00:00,53.53,53.77,53.41,53.48,20550.0,42.9186,43.1111,42.8224,42.8785,20550.0
2019-04-05 10:30:00,53.54,53.67,53.48,53.48,5666.0,42.9267,43.0309,42.8785,42.8785,5666.0
2019-04-05 11:00:00,53.51,53.68,53.37,53.47,15875.0,42.9026,43.0389,42.7904,42.8705,15875.0
2019-04-05 11:30:00,53.51,53.52,53.37,53.48,12096.0,42.9026,42.9106,42.7904,42.8785,12096.0
2019-04-05 12:00:00,53.48,53.87,53.47,53.79,11865.0,42.8785,43.1912,42.8705,43.1271,11865.0
2019-04-05 12:30:00,53.81,53.81,53.51,53.77,9247.0,43.1431,43.1431,42.9026,43.1111,9247.0
2019-04-05 13:00:00,53.79,53.84,53.59,53.62,9002.0,43.1271,43.1672,42.9667,42.9908,9002.0
2019-04-05 13:30:00,53.64,53.8,53.63,53.77,11322.0,43.0068,43.1351,42.9988,43.1111,11322.0
2019-04-05 14:00:00,53.78,53.87,53.69,53.72,7668.0,43.1191,43.1912,43.0469,43.071,7668.0
2019-04-05 14:30:00,53.71,53.82,53.65,53.8,12040.0,43.063,43.1511,43.0148,43.1351,12040.0
2019-04-05 15:00:00,53.79,53.79,53.7,53.75,23661.0,43.1271,43.1271,43.0549,43.095,23661.0
2019-04-05 15:30:00,53.75,53.87,53.53,53.79,72851.0,43.095,43.1912,42.9186,43.1271,72851.0
2019-04-08 09:30:00,53.7,53.99,53.57,53.83,35356.0,43.0549,43.2874,42.9507,43.1592,35356.0
2019-04-08 10:00:00,53.81,53.88,53.62,53.82,7200.0,43.1431,43.1993,42.9908,43.1511,7200.0
2019-04-08 10:30:00,53.88,54.12,53.75,54.01,6821.0,43.1993,43.3917,43.095,43.3035,6821.0
2019-04-08 11:00:00,54.01,54.01,53.55,53.69,8137.0,43.3035,43.3035,42.9347,43.0469,8137.0
2019-04-08 11:30:00,53.78,53.94,53.7,53.7,11695.0,43.1191,43.2474,43.0549,43.0549,11695.0
2019-04-08 12:00:00,53.72,53.76,53.58,53.76,11697.0,43.071,43.103,42.9587,43.103,11697.0
2019-04-08 12:30:00,53.75,53.75,53.59,53.65,4959.0,43.095,43.095,42.9667,43.0148,4959.0
2019-04-08 13:00:00,53.57,53.61,53.48,53.55,16610.0,42.9507,42.9828,42.8785,42.9347,16610.0
2019-04-08 13:30:00,53.57,53.69,53.54,53.69,8301.0,42.9507,43.0469,42.9267,43.0469,8301.0
2019-04-08 14:00:00,53.65,53.75,53.61,53.66,6035.0,43.0148,43.095,42.9828,43.0229,6035.0
2019-04-08 14:30:00,53.63,53.71,53.55,53.55,6942.0,42.9988,43.063,42.9347,42.9347,6942.0
2019-04-08 15:00:00,53.55,53.67,53.52,53.58,9422.0,42.9347,43.0309,42.9106,42.9587,9422.0
2019-04-08 15:30:00,53.56,53.74,53.56,53.67,47534.0,42.9427,43.087,42.9427,43.0309,47534.0
2019-04-09 09:30:00,53.32,53.35,52.7,53.33,14543.0,42.7503,42.7743,42.2532,42.7583,14543.0
2019-04-09 10:00:00,53.36,53.36,52.83,52.83,6427.0,42.7823,42.7823,42.3574,42.3574,6427.0
2019-04-09 10:30:00,52.83,52.9,52.58,52.86,30255.0,42.3574,42.4135,42.157,42.3814,30255.0
2019-04-09 11:00:00,52.87,53.13,52.83,53.08,17196.0,42.3895,42.5979,42.3574,42.5578,17196.0
2019-04-09 11:30:00,53.09,53.25,53.06,53.17,8305.0,42.5659,42.6941,42.5418,42.63,8305.0
2019-04-09 12:00:00,53.18,53.55,53.18,53.44,16844.0,42.638,42.9347,42.638,42.8465,16844.0
2019-04-09 12:30:00,53.41,53.42,53.29,53.35,7531.0,42.8224,42.8304,42.7262,42.7743,7531.0
2019-04-09 13:00:00,53.31,53.36,53.15,53.16,7494.0,42.7422,42.7823,42.614,42.622,7494.0
2019-04-09 13:30:00,53.19,53.27,53.12,53.15,6197.0,42.646,42.7102,42.5899,42.614,6197.0
2019-04-09 14:00:00,53.18,53.24,53.03,53.03,14017.0,42.638,42.6861,42.5178,42.5178,14017.0
2019-04-09 14:30:00,53.01,53.04,52.87,52.89,11596.0,42.5017,42.5258,42.3895,42.4055,11596.0
2019-04-09 15:00:00,52.9,52.97,52.74,52.77,18822.0,42.4135,42.4696,42.2852,42.3093,18822.0
2019-04-09 15:30:00,52.75,52.94,52.74,52.93,72934.0,42.2933,42.4456,42.2852,42.4376,72934.0
2019-04-10 09:30:00,52.92,53.33,52.49,52.59,12186.0,42.4296,42.7583,42.0848,42.165,12186.0
2019-04-10 10:00:00,52.68,52.68,52.37,52.37,7218.0,42.2371,42.2371,41.9886,41.9886,7218.0
2019-04-10 10:30:00,52.49,52.5,52.08,52.23,8330.0,42.0848,42.0928,41.7561,41.8763,8330.0
2019-04-10 11:00:00,52.41,52.55,52.36,52.5,14136.0,42.0207,42.1329,41.9806,42.0928,14136.0
2019-04-10 11:30:00,52.54,52.62,52.51,52.62,5407.0,42.1249,42.189,42.1008,42.189,5407.0
2019-04-10 12:00:00,52.68,52.71,52.56,52.71,6800.0,42.2371,42.2612,42.1409,42.2612,6800.0
2019-04-10 12:30:00,52.71,52.8,52.68,52.77,7400.0,42.2612,42.3333,42.2371,42.3093,7400.0
2019-04-10 13:00:00,52.77,52.93,52.72,52.93,9500.0,42.3093,42.4376,42.2692,42.4376,9500.0
2019-04-10 13:30:00,52.91,53.04,52.82,53.04,13063.0,42.4215,42.5258,42.3494,42.5258,13063.0
2019-04-10 14:00:00,53.04,53.18,52.97,53.15,17505.0,42.5258,42.638,42.4696,42.614,17505.0
2019-04-10 14:30:00,53.16,53.29,53.12,53.2,10971.0,42.622,42.7262,42.5899,42.6541,10971.0
2019-04-10 15:00:00,53.2,53.38,53.2,53.35,10533.0,42.6541,42.7984,42.6541,42.7743,10533.0
2019-04-10 15:30:00,53.37,53.65,53.37,53.61,95145.0,42.7904,43.0148,42.7904,42.9828,95145.0
2019-04-11 09:30:00,53.95,54.3,53.58,53.98,18811.0,43.2554,43.536,42.9587,43.2794,18811.0
2019-04-11 10:00:00,53.99,54.01,53.72,53.86,7801.0,43.2874,43.3035,43.071,43.1832,7801.0
2019-04-11 10:30:00,53.82,53.85,53.68,53.68,7104.0,43.1511,43.1752,43.0389,43.0389,7104.0
2019-04-11 11:00:00,53.66,53.74,53.48,53.49,14969.0,43.0229,43.087,42.8785,42.8866,14969.0
2019-04-11 11:30:00,53.52,53.53,53.21,53.53,11285.0,42.9106,42.9186,42.6621,42.9186,11285.0
2019-04-11 12:00:00,53.52,53.53,53.31,53.32,12726.0,42.9106,42.9186,42.7422,42.7503,12726.0
2019-04-11 12:30:00,53.32,53.63,53.31,53.63,7821.0,42.7503,42.9988,42.7422,42.9988,7821.0
2019-04-11 13:00:00,53.6,53.73,53.58,53.72,10037.0,42.9748,43.079,42.9587,43.071,10037.0
2019-04-11 13:30:00,53.68,53.92,53.6,53.85,17583.0,43.0389,43.2313,42.9748,43.1752,17583.0
2019-04-11 14:00:00,53.84,53.91,53.8,53.83,14824.0,43.1672,43.2233,43.1351,43.1592,14824.0
2019-04-11 14:30:00,53.85,53.94,53.62,53.69,23495.0,43.1752,43.2474,42.9908,43.0469,23495.0
2019-04-11 15:00:00,53.7,53.74,53.63,53.63,16099.0,43.0549,43.087,42.9988,42.9988,16099.0
2019-04-11 15:30:00,53.63,53.75,53.63,53.68,42381.0,42.9988,43.095,42.9988,43.0389,42381.0
2019-04-12 09:30:00,54.51,54.9,54.37,54.62,32013.0,43.7044,44.0171,43.5921,43.7926,32013.0
2019-04-12 10:00:00,54.6,54.68,54.37,54.43,69180.0,43.7765,43.8407,43.5921,43.6402,69180.0
2019-04-12 10:30:00,54.4,54.4,53.64,53.85,9113.0,43.6162,43.6162,43.0068,43.1752,9113.0
2019-04-12 11:00:00,53.83,54.04,53.83,54.0,10761.0,43.1592,43.3275,43.1592,43.2955,10761.0
2019-04-12 11:30:00,53.93,54.03,53.74,54.03,37606.0,43.2393,43.3195,43.087,43.3195,37606.0
2019-04-12 12:00:00,54.02,54.29,53.97,54.28,21450.0,43.3115,43.528,43.2714,43.52,21450.0
2019-04-12 12:30:00,54.3,54.43,54.25,54.41,7300.0,43.536,43.6402,43.4959,43.6242,7300.0
2019-04-12 13:00:00,54.45,54.66,54.42,54.65,12590.0,43.6563,43.8246,43.6322,43.8166,12590.0
2019-04-12 13:30:00,54.63,54.81,54.62,54.71,20982.0,43.8006,43.9449,43.7926,43.8647,20982.0
2019-04-12 14:00:00,54.71,54.89,54.7,54.85,19001.0,43.8647,44.009,43.8567,43.977,19001.0
2019-04-12 14:30:00,54.88,54.89,54.55,54.58,16457.0,44.001,44.009,43.7364,43.7605,16457.0
2019-04-12 15:00:00,54.59,54.86,54.56,54.86,23102.0,43.7685,43.985,43.7445,43.985,23102.0
2019-04-12 15:30:00,54.83,54.93,54.72,54.84,77726.0,43.9609,44.0411,43.8727,43.969,77726.0
2019-04-15 09:30:00,54.96,55.08,54.26,54.34,13469.0,44.0652,44.1614,43.5039,43.5681,13469.0
2019-04-15 10:00:00,54.46,54.49,54.17,54.38,10316.0,43.6643,43.6883,43.4318,43.6001,10316.0
2019-04-15 10:30:00,54.34,54.49,54.33,54.39,29916.0,43.5681,43.6883,43.56,43.6082,29916.0
2019-04-15 11:00:00,54.41,54.43,54.29,54.38,8796.0,43.6242,43.6402,43.528,43.6001,8796.0
2019-04-15 11:30:00,54.33,54.34,53.92,53.93,6811.0,43.56,43.5681,43.2313,43.2393,6811.0
2019-04-15 12:00:00,53.89,53.9,53.63,53.64,16942.0,43.2073,43.2153,42.9988,43.0068,16942.0
2019-04-15 12:30:00,53.63,53.8,53.63,53.67,10765.0,42.9988,43.1351,42.9988,43.0309,10765.0
2019-04-15 13:00:00,53.69,53.89,53.69,53.86,10175.0,43.0469,43.2073,43.0469,43.1832,10175.0
2019-04-15 13:30:00,53.92,53.98,53.76,53.76,7972.0,43.2313,43.2794,43.103,43.103,7972.0
2019-04-15 14:00:00,53.77,53.82,53.71,53.73,7962.0,43.1111,43.1511,43.063,43.079,7962.0
2019-04-15 14:30:00,53.76,53.78,53.55,53.7,11918.0,43.103,43.1191,42.9347,43.0549,11918.0
2019-04-15 15:00:00,53.66,53.87,53.65,53.79,13633.0,43.0229,43.1912,43.0148,43.1271,13633.0
2019-04-15 15:30:00,53.76,53.76,53.51,53.72,36100.0,43.103,43.103,42.9026,43.071,36100.0
2019-04-16 09:30:00,53.87,54.11,53.36,53.42,17942.0,43.1912,43.3837,42.7823,42.8304,17942.0
2019-04-16 10:00:00,53.41,53.76,53.36,53.64,20603.0,42.8224,43.103,42.7823,43.0068,20603.0
2019-04-16 10:30:00,53.6,53.68,53.24,53.3,34624.0,42.9748,43.0389,42.6861,42.7342,34624.0
2019-04-16 11:00:00,53.31,53.78,53.23,53.72,17344.0,42.7422,43.1191,42.6781,43.071,17344.0
2019-04-16 11:30:00,53.73,53.88,53.59,53.79,16655.0,43.079,43.1993,42.9667,43.1271,16655.0
2019-04-16 12:00:00,53.8,54.17,53.8,54.17,24377.0,43.1351,43.4318,43.1351,43.4318,24377.0
2019-04-16 12:30:00,54.18,54.45,54.18,54.4,18551.0,43.4398,43.6563,43.4398,43.6162,18551.0
2019-04-16 13:00:00,54.39,54.41,54.23,54.26,13526.0,43.6082,43.6242,43.4799,43.5039,13526.0
2019-04-16 13:30:00,54.28,54.43,54.27,54.34,17273.0,43.52,43.6402,43.5119,43.5681,17273.0
2019-04-16 14:00:00,54.31,54.47,54.2,54.42,27460.0,43.544,43.6723,43.4558,43.6322,27460.0
2019-04-16 14:30:00,54.48,54.5,54.38,54.41,18754.0,43.6803,43.6963,43.6001,43.6242,18754.0
2019-04-16 15:00:00,54.39,54.74,54.38,54.68,23724.0,43.6082,43.8888,43.6001,43.8407,23724.0
2019-04-16 15:30:00,54.66,54.73,54.51,54.72,92032.0,43.8246,43.8808,43.7044,43.8727,92032.0
2019-04-17 09:30:00,54.89,54.89,54.09,54.29,61479.0,44.009,44.009,43.3676,43.528,61479.0
2019-04-17 10:00:00,54.27,54.63,54.08,54.4,134865.0,43.5119,43.8006,43.3596,43.6162,134865.0
2019-04-17 10:30:00,54.41,54.6,54.03,54.08,113256.0,43.6242,43.7765,43.3195,43.3596,113256.0
2019-04-17 11:00:00,54.09,54.25,54.02,54.03,81003.0,43.3676,43.4959,43.3115,43.3195,81003.0
2019-04-17 11:30:00,54.05,54.07,53.73,53.81,62461.0,43.3356,43.3516,43.079,43.1431,62461.0
2019-04-17 12:00:00,53.8,53.82,53.47,53.57,80720.0,43.1351,43.1511,42.8705,42.9507,80720.0
2019-04-17 12:30:00,53.59,53.75,53.49,53.59,105463.0,42.9667,43.095,42.8866,42.9667,105463.0
2019-04-17 13:00:00,53.58,53.59,53.03,53.09,82320.0,42.9587,42.9667,42.5178,42.5659,82320.0
2019-04-17 13:30:00,53.1,53.24,53.01,53.24,41369.0,42.5739,42.6861,42.5017,42.6861,41369.0
2019-04-17 14:00:00,53.24,53.47,53.24,53.31,55474.0,42.6861,42.8705,42.6861,42.7422,55474.0
2019-04-17 14:30:00,53.31,53.4,53.23,53.29,51918.0,42.7422,42.8144,42.6781,42.7262,51918.0
2019-04-17 15:00:00,53.28,53.5,53.2,53.4,77531.0,42.7182,42.8946,42.6541,42.8144,77531.0
2019-04-17 15:30:00,53.39,53.45,52.94,52.95,268480.0,42.8064,42.8545,42.4456,42.4536,268480.0
2019-04-18 09:30:00,52.89,53.06,51.72,52.1,68311.0,42.4055,42.5418,41.4674,41.7721,68311.0
2019-04-18 10:00:00,52.04,52.11,50.82,51.61,133852.0,41.724,41.7801,40.7458,41.3792,133852.0
2019-04-18 10:30:00,51.61,51.82,51.03,51.26,73214.0,41.3792,41.5476,40.9142,41.0986,73214.0
2019-04-18 11:00:00,51.33,52.07,51.33,51.63,53050.0,41.1547,41.7481,41.1547,41.3953,53050.0
2019-04-18 11:30:00,51.62,52.07,51.57,51.89,49746.0,41.3873,41.7481,41.3472,41.6037,49746.0
2019-04-18 12:00:00,51.89,51.93,51.21,51.25,39773.0,41.6037,41.6358,41.0585,41.0906,39773.0
2019-04-18 12:30:00,51.25,51.4,50.92,51.25,34514.0,41.0906,41.2109,40.826,41.0906,34514.0
2019-04-18 13:00:00,51.24,51.24,50.78,50.78,28867.0,41.0826,41.0826,40.7138,40.7138,28867.0
2019-04-18 13:30:00,50.82,51.13,50.78,50.85,45095.0,40.7458,40.9944,40.7138,40.7699,45095.0
2019-04-18 14:00:00,50.89,50.92,50.29,50.77,51663.0,40.802,40.826,40.3209,40.7058,51663.0
2019-04-18 14:30:00,50.79,51.38,50.69,51.22,62444.0,40.7218,41.1948,40.6416,41.0666,62444.0
2019-04-18 15:00:00,51.19,51.66,51.17,51.42,69102.0,41.0425,41.4193,41.0265,41.2269,69102.0
2019-04-18 15:30:00,51.42,51.69,51.24,51.65,147377.0,41.2269,41.4434,41.0826,41.4113,147377.0
2019-04-22 09:30:00,51.7,52.48,51.53,52.41,70207.0,41.4514,42.0768,41.3151,42.0207,70207.0
2019-04-22 10:00:00,52.36,52.36,51.66,51.85,23784.0,41.9806,41.9806,41.4193,41.5717,23784.0
2019-04-22 10:30:00,51.86,52.11,51.79,51.97,30372.0,41.5797,41.7801,41.5236,41.6679,30372.0
2019-04-22 11:00:00,51.96,51.96,51.58,51.58,33174.0,41.6599,41.6599,41.3552,41.3552,33174.0
2019-04-22 11:30:00,51.59,51.94,51.59,51.82,35355.0,41.3632,41.6438,41.3632,41.5476,35355.0
2019-04-22 12:00:00,51.81,51.9,51.74,51.9,23375.0,41.5396,41.6118,41.4835,41.6118,23375.0
2019-04-22 12:30:00,51.91,52.13,51.87,52.03,32851.0,41.6198,41.7962,41.5877,41.716,32851.0
2019-04-22 13:00:00,52.03,52.04,51.86,51.97,23035.0,41.716,41.724,41.5797,41.6679,23035.0
2019-04-22 13:30:00,51.96,51.96,51.82,51.86,25740.0,41.6599,41.6599,41.5476,41.5797,25740.0
2019-04-22 14:00:00,51.85,51.9,51.68,51.69,30217.0,41.5717,41.6118,41.4354,41.4434,30217.0
2019-04-22 14:30:00,51.68,51.68,51.28,51.33,40113.0,41.4354,41.4354,41.1147,41.1547,40113.0
2019-04-22 15:00:00,51.34,51.59,51.26,51.55,42945.0,41.1628,41.3632,41.0986,41.3311,42945.0
2019-04-22 15:30:00,51.57,51.7,51.49,51.62,145515.0,41.3472,41.4514,41.283,41.3873,145515.0
2019-04-23 09:30:00,51.88,52.09,51.59,51.78,54788.0,41.5957,41.7641,41.3632,41.5155,54788.0
2019-04-23 10:00:00,51.81,51.92,51.55,51.65,20547.0,41.5396,41.6278,41.3311,41.4113,20547.0
2019-04-23 10:30:00,51.65,52.14,51.62,52.14,29972.0,41.4113,41.8042,41.3873,41.8042,29972.0
2019-04-23 11:00:00,52.14,52.63,52.13,52.54,30404.0,41.8042,42.197,41.7962,42.1249,30404.0
2019-04-23 11:30:00,52.53,52.8,52.44,52.75,34894.0,42.1169,42.3333,42.0447,42.2933,34894.0
2019-04-23 12:00:00,52.75,52.96,52.75,52.91,25812.0,42.2933,42.4616,42.2933,42.4215,25812.0
2019-04-23 12:30:00,52.9,53.01,52.87,52.99,22219.0,42.4135,42.5017,42.3895,42.4857,22219.0
2019-04-23 13:00:00,53.0,53.1,52.91,52.91,16455.0,42.4937,42.5739,42.4215,42.4215,16455.0
2019-04-23 13:30:00,52.91,52.99,52.88,52.9,17773.0,42.4215,42.4857,42.3975,42.4135,17773.0
2019-04-23 14:00:00,52.91,53.15,52.85,53.09,18124.0,42.4215,42.614,42.3734,42.5659,18124.0
2019-04-23 14:30:00,53.09,53.12,53.03,53.12,15769.0,42.5659,42.5899,42.5178,42.5899,15769.0
2019-04-23 15:00:00,53.06,53.11,52.99,53.04,23787.0,42.5418,42.5819,42.4857,42.5258,23787.0
2019-04-23 15:30:00,53.02,53.3,52.97,53.27,111021.0,42.5097,42.7342,42.4696,42.7102,111021.0
2019-04-24 09:30:00,52.99,53.23,52.66,52.99,10618.0,42.4857,42.6781,42.2211,42.4857,10618.0
2019-04-24 10:00:00,52.99,53.07,52.46,52.6,10817.0,42.4857,42.5498,42.0607,42.173,10817.0
2019-04-24 10:30:00,52.61,52.85,52.51,52.77,9750.0,42.181,42.3734,42.1008,42.3093,9750.0
2019-04-24 11:00:00,52.72,52.77,52.45,52.45,12781.0,42.2692,42.3093,42.0527,42.0527,12781.0
2019-04-24 11:30:00,52.48,52.91,52.47,52.85,15154.0,42.0768,42.4215,42.0688,42.3734,15154.0
2019-04-24 12:00:00,52.85,53.04,52.78,53.03,7798.0,42.3734,42.5258,42.3173,42.5178,7798.0
2019-04-24 12:30:00,53.01,53.04,52.87,52.87,6103.0,42.5017,42.5258,42.3895,42.3895,6103.0
2019-04-24 13:00:00,52.85,52.92,52.67,52.92,12375.0,42.3734,42.4296,42.2291,42.4296,12375.0
2019-04-24 13:30:00,52.9,53.18,52.86,53.03,12677.0,42.4135,42.638,42.3814,42.5178,12677.0
2019-04-24 14:00:00,53.05,53.18,53.03,53.05,11651.0,42.5338,42.638,42.5178,42.5338,11651.0
2019-04-24 14:30:00,53.05,53.29,53.04,53.23,12740.0,42.5338,42.7262,42.5258,42.6781,12740.0
2019-04-24 15:00:00,53.29,53.41,53.27,53.31,16471.0,42.7262,42.8224,42.7102,42.7422,16471.0
2019-04-24 15:30:00,53.31,53.34,53.07,53.11,63172.0,42.7422,42.7663,42.5498,42.5819,63172.0
2019-04-25 09:30:00,52.8,52.93,52.33,52.55,6632.0,42.3333,42.4376,41.9565,42.1329,6632.0
2019-04-25 10:00:00,52.8,52.86,52.06,52.1,17486.0,42.3333,42.3814,41.74,41.7721,17486.0
2019-04-25 10:30:00,52.03,52.17,51.87,52.13,16392.0,41.716,41.8282,41.5877,41.7962,16392.0
2019-04-25 11:00:00,52.14,52.54,52.02,52.38,13438.0,41.8042,42.1249,41.708,41.9966,13438.0
2019-04-25 11:30:00,52.37,52.68,52.37,52.67,8167.0,41.9886,42.2371,41.9886,42.2291,8167.0
2019-04-25 12:00:00,52.66,52.67,52.23,52.27,33672.0,42.2211,42.2291,41.8763,41.9084,33672.0
2019-04-25 12:30:00,52.25,52.52,52.19,52.38,83995.0,41.8924,42.1088,41.8443,41.9966,83995.0
2019-04-25 13:00:00,52.39,52.43,52.27,52.4,17729.0,42.0046,42.0367,41.9084,42.0126,17729.0
2019-04-25 13:30:00,52.43,52.44,52.24,52.27,25930.0,42.0367,42.0447,41.8844,41.9084,25930.0
2019-04-25 14:00:00,52.28,52.38,52.23,52.24,25714.0,41.9164,41.9966,41.8763,41.8844,25714.0
2019-04-25 14:30:00,52.24,52.25,52.14,52.15,11501.0,41.8844,41.8924,41.8042,41.8122,11501.0
2019-04-25 15:00:00,52.13,52.14,51.8,51.95,22517.0,41.7962,41.8042,41.5316,41.6518,22517.0
2019-04-25 15:30:00,51.98,52.03,51.85,51.92,84911.0,41.6759,41.716,41.5717,41.6278,84911.0
2019-04-26 09:30:00,51.85,52.19,51.66,52.04,58047.0,41.5717,41.8443,41.4193,41.724,58047.0
2019-04-26 10:00:00,52.04,52.27,51.87,52.09,13587.0,41.724,41.9084,41.5877,41.7641,13587.0
2019-04-26 10:30:00,52.12,52.19,51.89,51.94,7625.0,41.7881,41.8443,41.6037,41.6438,7625.0
2019-04-26 11:00:00,51.87,52.24,51.84,52.22,7446.0,41.5877,41.8844,41.5636,41.8683,7446.0
2019-04-26 11:30:00,52.29,52.54,52.25,52.28,7945.0,41.9244,42.1249,41.8924,41.9164,7945.0
2019-04-26 12:00:00,52.35,52.66,52.32,52.48,9500.0,41.9725,42.2211,41.9485,42.0768,9500.0
2019-04-26 12:30:00,52.45,52.49,52.31,52.44,24422.0,42.0527,42.0848,41.9405,42.0447,24422.0
2019-04-26 13:00:00,52.41,52.58,52.37,52.51,6922.0,42.0207,42.157,41.9886,42.1008,6922.0
2019-04-26 13:30:00,52.57,52.59,52.46,52.56,6742.0,42.1489,42.165,42.0607,42.1409,6742.0
2019-04-26 14:00:00,52.56,52.68,52.38,52.63,12635.0,42.1409,42.2371,41.9966,42.197,12635.0
2019-04-26 14:30:00,52.63,52.78,52.59,52.75,22705.0,42.197,42.3173,42.165,42.2933,22705.0
2019-04-26 15:00:00,52.75,52.83,52.65,52.71,16038.0,42.2933,42.3574,42.2131,42.2612,16038.0
2019-04-26 15:30:00,52.71,52.94,52.69,52.85,79746.0,42.2612,42.4456,42.2451,42.3734,79746.0
2019-04-29 09:30:00,53.14,54.02,53.14,53.66,14515.0,42.6059,43.3115,42.6059,43.0229,14515.0
2019-04-29 10:00:00,53.61,53.77,53.3,53.44,17017.0,42.9828,43.1111,42.7342,42.8465,17017.0
2019-04-29 10:30:00,53.49,53.65,53.46,53.6,12863.0,42.8866,43.0148,42.8625,42.9748,12863.0
2019-04-29 11:00:00,53.6,53.81,53.55,53.73,11505.0,42.9748,43.1431,42.9347,43.079,11505.0
2019-04-29 11:30:00,53.69,53.87,53.67,53.77,26047.0,43.0469,43.1912,43.0309,43.1111,26047.0
2019-04-29 12:00:00,53.75,53.92,53.72,53.87,13640.0,43.095,43.2313,43.071,43.1912,13640.0
2019-04-29 12:30:00,53.89,53.99,53.74,53.99,10676.0,43.2073,43.2874,43.087,43.2874,10676.0
2019-04-29 13:00:00,53.96,54.08,53.74,53.78,13536.0,43.2634,43.3596,43.087,43.1191,13536.0
2019-04-29 13:30:00,53.77,54.07,53.73,54.03,8802.0,43.1111,43.3516,43.079,43.3195,8802.0
2019-04-29 14:00:00,54.03,54.3,53.98,54.15,19214.0,43.3195,43.536,43.2794,43.4157,19214.0
2019-04-29 14:30:00,54.15,54.15,53.99,54.0,13651.0,43.4157,43.4157,43.2874,43.2955,13651.0
2019-04-29 15:00:00,54.02,54.2,54.02,54.14,15865.0,43.3115,43.4558,43.3115,43.4077,15865.0
2019-04-29 15:30:00,54.12,54.13,53.89,53.92,69680.0,43.3917,43.3997,43.2073,43.2313,69680.0
2019-04-30 09:30:00,54.0,54.0,53.53,53.55,9351.0,43.2955,43.2955,42.9186,42.9347,9351.0
2019-04-30 10:00:00,53.6,53.86,53.26,53.86,22879.0,42.9748,43.1832,42.7022,43.1832,22879.0
2019-04-30 10:30:00,53.86,54.0,53.64,53.74,16254.0,43.1832,43.2955,43.0068,43.087,16254.0
2019-04-30 11:00:00,53.68,53.68,53.15,53.33,34189.0,43.0389,43.0389,42.614,42.7583,34189.0
2019-04-30 11:30:00,53.32,53.48,53.2,53.45,13096.0,42.7503,42.8785,42.6541,42.8545,13096.0
2019-04-30 12:00:00,53.46,53.52,53.39,53.43,7281.0,42.8625,42.9106,42.8064,42.8385,7281.0
2019-04-30 12:30:00,53.47,53.52,53.27,53.27,10300.0,42.8705,42.9106,42.7102,42.7102,10300.0
2019-04-30 13:00:00,53.29,53.59,53.29,53.56,15867.0,42.7262,42.9667,42.7262,42.9427,15867.0
2019-04-30 13:30:00,53.56,53.63,53.48,53.58,12700.0,42.9427,42.9988,42.8785,42.9587,12700.0
2019-04-30 14:00:00,53.58,53.59,53.43,53.59,10429.0,42.9587,42.9667,42.8385,42.9667,10429.0
2019-04-30 14:30:00,53.6,53.64,53.27,53.38,26705.0,42.9748,43.0068,42.7102,42.7984,26705.0
2019-04-30 15:00:00,53.38,53.43,53.0,53.01,40363.0,42.7984,42.8385,42.4937,42.5017,40363.0
2019-04-30 15:30:00,52.99,53.24,52.92,53.13,74509.0,42.4857,42.6861,42.4296,42.5979,74509.0
2019-05-01 09:30:00,53.22,53.74,53.22,53.74,82441.0,42.6701,43.087,42.6701,43.087,82441.0
2019-05-01 10:00:00,53.64,53.64,52.96,53.12,25893.0,43.0068,43.0068,42.4616,42.5899,25893.0
2019-05-01 10:30:00,53.06,53.29,53.06,53.16,8242.0,42.5418,42.7262,42.5418,42.622,8242.0
2019-05-01 11:00:00,53.2,53.35,53.04,53.08,15751.0,42.6541,42.7743,42.5258,42.5578,15751.0
2019-05-01 11:30:00,53.11,53.23,53.07,53.1,5858.0,42.5819,42.6781,42.5498,42.5739,5858.0
2019-05-01 12:00:00,53.04,53.04,52.32,52.37,13700.0,42.5258,42.5258,41.9485,41.9886,13700.0
2019-05-01 12:30:00,52.41,52.51,52.09,52.32,14010.0,42.0207,42.1008,41.7641,41.9485,14010.0
2019-05-01 13:00:00,52.38,52.52,52.33,52.52,8266.0,41.9966,42.1088,41.9565,42.1088,8266.0
2019-05-01 13:30:00,52.54,52.64,52.46,52.57,6740.0,42.1249,42.2051,42.0607,42.1489,6740.0
2019-05-01 14:00:00,52.52,52.53,52.09,52.31,15622.0,42.1088,42.1169,41.7641,41.9405,15622.0
2019-05-01 14:30:00,52.16,53.06,52.15,53.0,40964.0,41.8202,42.5418,41.8122,42.4937,40964.0
2019-05-01 15:00:00,53.0,53.3,52.86,53.14,18591.0,42.4937,42.7342,42.3814,42.6059,18591.0
2019-05-01 15:30:00,53.09,53.09,52.33,52.37,78610.0,42.5659,42.5659,41.9565,41.9886,78610.0
2019-05-02 09:30:00,52.54,53.52,52.15,53.44,14884.0,42.1249,42.9106,41.8122,42.8465,14884.0
2019-05-02 10:00:00,53.48,53.48,53.3,53.31,11334.0,42.8785,42.8785,42.7342,42.7422,11334.0
2019-05-02 10:30:00,53.33,53.52,53.07,53.07,11400.0,42.7583,42.9106,42.5498,42.5498,11400.0
2019-05-02 11:00:00,53.1,53.32,52.68,52.68,10746.0,42.5739,42.7503,42.2371,42.2371,10746.0
2019-05-02 11:30:00,52.67,52.81,52.53,52.71,13361.0,42.2291,42.3414,42.1169,42.2612,13361.0
2019-05-02 12:00:00,52.73,52.95,52.66,52.89,9750.0,42.2772,42.4536,42.2211,42.4055,9750.0
2019-05-02 12:30:00,52.91,53.24,52.91,53.21,9389.0,42.4215,42.6861,42.4215,42.6621,9389.0
2019-05-02 13:00:00,53.26,53.36,53.14,53.22,6634.0,42.7022,42.7823,42.6059,42.6701,6634.0
2019-05-02 13:30:00,53.26,53.33,53.13,53.16,10658.0,42.7022,42.7583,42.5979,42.622,10658.0
2019-05-02 14:00:00,53.12,53.14,52.99,52.99,15562.0,42.5899,42.6059,42.4857,42.4857,15562.0
2019-05-02 14:30:00,52.98,53.07,52.86,52.92,16206.0,42.4777,42.5498,42.3814,42.4296,16206.0
2019-05-02 15:00:00,52.91,53.1,52.89,53.06,23258.0,42.4215,42.5739,42.4055,42.5418,23258.0
2019-05-02 15:30:00,53.0,53.16,52.95,53.08,68029.0,42.4937,42.622,42.4536,42.5578,68029.0
2019-05-03 09:30:00,53.01,53.44,53.01,53.39,12822.0,42.819,43.1663,42.819,43.1259,12822.0
2019-05-03 10:00:00,53.37,53.37,52.81,53.13,11327.0,43.1097,43.1097,42.6574,42.9159,11327.0
2019-05-03 10:30:00,53.07,53.39,53.06,53.37,8401.0,42.8674,43.1259,42.8593,43.1097,8401.0
2019-05-03 11:00:00,53.42,53.58,53.33,53.38,10883.0,43.1501,43.2794,43.0774,43.1178,10883.0
2019-05-03 11:30:00,53.39,53.67,53.39,53.61,10615.0,43.1259,43.3521,43.1259,43.3036,10615.0
2019-05-03 12:00:00,53.59,53.65,53.47,53.64,6504.0,43.2874,43.3359,43.1905,43.3278,6504.0
2019-05-03 12:30:00,53.65,53.66,53.53,53.57,7016.0,43.3359,43.344,43.239,43.2713,7016.0
2019-05-03 13:00:00,53.55,53.63,53.51,53.63,8912.0,43.2551,43.3198,43.2228,43.3198,8912.0
2019-05-03 13:30:00,53.63,53.72,53.54,53.58,7178.0,43.3198,43.3925,43.2471,43.2794,7178.0
2019-05-03 14:00:00,53.59,53.69,53.5,53.63,10463.0,43.2874,43.3682,43.2147,43.3198,10463.0
2019-05-03 14:30:00,53.66,53.68,53.48,53.51,12135.0,43.344,43.3601,43.1986,43.2228,12135.0
2019-05-03 15:00:00,53.49,53.61,53.47,53.57,14662.0,43.2067,43.3036,43.1905,43.2713,14662.0
2019-05-03 15:30:00,53.57,53.63,53.42,53.56,45405.0,43.2713,43.3198,43.1501,43.2632,45405.0
2019-05-06 09:30:00,52.47,53.15,52.47,52.78,10633.0,42.3828,42.932,42.3828,42.6332,10633.0
2019-05-06 10:00:00,52.84,53.2,52.7,53.1,9281.0,42.6816,42.9724,42.5685,42.8916,9281.0
2019-05-06 10:30:00,53.13,53.5,53.06,53.47,22324.0,42.9159,43.2147,42.8593,43.1905,22324.0
2019-05-06 11:00:00,53.45,53.86,53.33,53.86,16022.0,43.1744,43.5055,43.0774,43.5055,16022.0
2019-05-06 11:30:00,53.86,53.92,53.48,53.48,19706.0,43.5055,43.554,43.1986,43.1986,19706.0
2019-05-06 12:00:00,53.51,53.72,53.42,53.67,14251.0,43.2228,43.3925,43.1501,43.3521,14251.0
2019-05-06 12:30:00,53.67,53.8,53.62,53.65,12824.0,43.3521,43.4571,43.3117,43.3359,12824.0
2019-05-06 13:00:00,53.64,53.75,53.54,53.66,24327.0,43.3278,43.4167,43.2471,43.344,24327.0
2019-05-06 13:30:00,53.66,53.73,53.38,53.56,15226.0,43.344,43.4005,43.1178,43.2632,15226.0
2019-05-06 14:00:00,53.57,53.64,53.49,53.57,12437.0,43.2713,43.3278,43.2067,43.2713,12437.0
2019-05-06 14:30:00,53.58,53.75,53.58,53.73,15764.0,43.2794,43.4167,43.2794,43.4005,15764.0
2019-05-06 15:00:00,53.73,53.74,53.63,53.67,25123.0,43.4005,43.4086,43.3198,43.3521,25123.0
2019-05-06 15:30:00,53.65,53.73,53.44,53.5,73819.0,43.3359,43.4005,43.1663,43.2147,73819.0
2019-05-07 09:30:00,53.0,53.28,52.56,53.1,5984.0,42.8109,43.037,42.4555,42.8916,5984.0
2019-05-07 10:00:00,53.08,53.11,52.8,53.11,11429.0,42.8755,42.8997,42.6493,42.8997,11429.0
2019-05-07 10:30:00,53.05,53.1,52.66,52.73,9113.0,42.8513,42.8916,42.5362,42.5928,9113.0
2019-05-07 11:00:00,52.67,53.03,52.66,52.89,14584.0,42.5443,42.8351,42.5362,42.722,14584.0
2019-05-07 11:30:00,52.87,52.91,52.68,52.79,7112.0,42.7059,42.7382,42.5524,42.6412,7112.0
2019-05-07 12:00:00,52.77,52.92,52.7,52.9,15926.0,42.6251,42.7463,42.5685,42.7301,15926.0
2019-05-07 12:30:00,52.93,53.02,52.88,52.89,7038.0,42.7543,42.827,42.7139,42.722,7038.0
2019-05-07 13:00:00,52.86,52.89,52.53,52.58,8701.0,42.6978,42.722,42.4312,42.4716,8701.0
2019-05-07 13:30:00,52.55,52.67,52.39,52.55,22220.0,42.4474,42.5443,42.3181,42.4474,22220.0
2019-05-07 14:00:00,52.58,52.73,52.48,52.52,9399.0,42.4716,42.5928,42.3908,42.4232,9399.0
2019-05-07 14:30:00,52.52,52.71,52.43,52.71,9573.0,42.4232,42.5766,42.3505,42.5766,9573.0
2019-05-07 15:00:00,52.7,52.74,52.46,52.46,13871.0,42.5685,42.6009,42.3747,42.3747,13871.0
2019-05-07 15:30:00,52.44,52.56,52.2,52.46,59275.0,42.3585,42.4555,42.1647,42.3747,59275.0
2019-05-08 09:30:00,52.24,52.58,52.01,52.57,10458.0,42.197,42.4716,42.0112,42.4635,10458.0
2019-05-08 10:00:00,52.6,52.6,52.19,52.55,8772.0,42.4878,42.4878,42.1566,42.4474,8772.0
2019-05-08 10:30:00,52.58,52.62,52.1,52.32,7291.0,42.4716,42.5039,42.0839,42.2616,7291.0
2019-05-08 11:00:00,52.39,52.68,52.27,52.58,9739.0,42.3181,42.5524,42.2212,42.4716,9739.0
2019-05-08 11:30:00,52.58,52.71,52.41,52.65,8690.0,42.4716,42.5766,42.3343,42.5282,8690.0
2019-05-08 12:00:00,52.63,52.63,52.33,52.38,6615.0,42.512,42.512,42.2697,42.3101,6615.0
2019-05-08 12:30:00,52.32,52.35,52.14,52.28,20645.0,42.2616,42.2858,42.1162,42.2293,20645.0
2019-05-08 13:00:00,52.27,52.31,52.14,52.17,22404.0,42.2212,42.2535,42.1162,42.1404,22404.0
2019-05-08 13:30:00,52.15,52.15,51.8,51.9,26906.0,42.1243,42.1243,41.8416,41.9223,26906.0
2019-05-08 14:00:00,51.95,52.06,51.92,52.06,10853.0,41.9627,42.0516,41.9385,42.0516,10853.0
2019-05-08 14:30:00,52.06,52.11,51.89,51.9,12885.0,42.0516,42.092,41.9143,41.9223,12885.0
2019-05-08 15:00:00,51.91,52.04,51.88,51.98,15874.0,41.9304,42.0354,41.9062,41.987,15874.0
2019-05-08 15:30:00,52.0,52.06,51.66,51.7,59740.0,42.0031,42.0516,41.7285,41.7608,59740.0
2019-05-09 09:30:00,51.08,51.25,50.86,50.98,5481.0,41.26,41.3973,41.0823,41.1792,5481.0
2019-05-09 10:00:00,51.1,51.3,50.86,50.96,19559.0,41.2761,41.4377,41.0823,41.1631,19559.0
2019-05-09 10:30:00,50.92,51.24,50.68,50.94,11531.0,41.1307,41.3892,40.9369,41.1469,11531.0
2019-05-09 11:00:00,50.97,51.4,50.97,50.99,7635.0,41.1711,41.5185,41.1711,41.1873,7635.0
2019-05-09 11:30:00,51.09,51.59,51.08,51.51,10437.0,41.2681,41.6719,41.26,41.6073,10437.0
2019-05-09 12:00:00,51.48,51.55,51.37,51.49,7548.0,41.5831,41.6396,41.4942,41.5912,7548.0
2019-05-09 12:30:00,51.5,51.71,51.5,51.6,13612.0,41.5992,41.7689,41.5992,41.68,13612.0
2019-05-09 13:00:00,51.68,51.7,51.33,51.44,7982.0,41.7446,41.7608,41.4619,41.5508,7982.0
2019-05-09 13:30:00,51.44,51.67,51.41,51.46,11233.0,41.5508,41.7366,41.5265,41.5669,11233.0
2019-05-09 14:00:00,51.45,51.59,51.35,51.56,10337.0,41.5589,41.6719,41.4781,41.6477,10337.0
2019-05-09 14:30:00,51.58,51.6,51.35,51.36,10918.0,41.6639,41.68,41.4781,41.4862,10918.0
2019-05-09 15:00:00,51.35,51.51,51.12,51.51,17369.0,41.4781,41.6073,41.2923,41.6073,17369.0
2019-05-09 15:30:00,51.52,51.7,51.47,51.5,38777.0,41.6154,41.7608,41.575,41.5992,38777.0
2019-05-10 09:30:00,51.6,51.88,51.27,51.69,16757.0,41.68,41.9062,41.4135,41.7527,16757.0
2019-05-10 10:00:00,51.72,51.81,51.46,51.49,13753.0,41.777,41.8496,41.5669,41.5912,13753.0
2019-05-10 10:30:00,51.5,51.5,51.01,51.05,14773.0,41.5992,41.5992,41.2034,41.2358,14773.0
2019-05-10 11:00:00,50.99,51.26,50.79,51.09,13142.0,41.1873,41.4054,41.0257,41.2681,13142.0
2019-05-10 11:30:00,50.98,51.14,50.85,51.09,23344.0,41.1792,41.3085,41.0742,41.2681,23344.0
2019-05-10 12:00:00,51.16,51.35,51.11,51.31,13146.0,41.3246,41.4781,41.2842,41.4458,13146.0
2019-05-10 12:30:00,51.32,51.49,51.22,51.49,26768.0,41.4538,41.5912,41.3731,41.5912,26768.0
2019-05-10 13:00:00,51.48,51.59,51.38,51.52,8960.0,41.5831,41.6719,41.5023,41.6154,8960.0
2019-05-10 13:30:00,51.5,51.61,51.43,51.57,12929.0,41.5992,41.6881,41.5427,41.6558,12929.0
2019-05-10 14:00:00,51.57,51.71,51.41,51.54,15950.0,41.6558,41.7689,41.5265,41.6316,15950.0
2019-05-10 14:30:00,51.49,51.79,51.46,51.73,11404.0,41.5912,41.8335,41.5669,41.785,11404.0
2019-05-10 15:00:00,51.7,51.91,51.54,51.86,24091.0,41.7608,41.9304,41.6316,41.89,24091.0
2019-05-10 15:30:00,51.85,51.89,51.52,51.85,75067.0,41.882,41.9143,41.6154,41.882,75067.0
2019-05-13 09:30:00,50.77,51.05,50.22,50.33,14612.0,41.0096,41.2358,40.5653,40.6542,14612.0
2019-05-13 10:00:00,50.28,50.44,50.18,50.34,10783.0,40.6138,40.743,40.533,40.6623,10783.0
2019-05-13 10:30:00,50.35,50.59,50.17,50.29,15222.0,40.6703,40.8642,40.5249,40.6219,15222.0
2019-05-13 11:00:00,50.35,50.35,50.09,50.11,10805.0,40.6703,40.6703,40.4603,40.4765,10805.0
2019-05-13 11:30:00,50.16,50.2,49.9,50.08,21743.0,40.5169,40.5492,40.3068,40.4522,21743.0
2019-05-13 12:00:00,50.14,50.14,49.81,49.82,19963.0,40.5007,40.5007,40.2341,40.2422,19963.0
2019-05-13 12:30:00,49.82,49.87,49.63,49.67,41616.0,40.2422,40.2826,40.0887,40.1211,41616.0
2019-05-13 13:00:00,49.66,49.8,49.61,49.76,12001.0,40.113,40.2261,40.0726,40.1938,12001.0
2019-05-13 13:30:00,49.77,50.0,49.77,49.97,14154.0,40.2018,40.3876,40.2018,40.3634,14154.0
2019-05-13 14:00:00,49.95,50.11,49.83,50.06,20568.0,40.3472,40.4765,40.2503,40.4361,20568.0
2019-05-13 14:30:00,50.05,50.06,49.83,49.92,15135.0,40.428,40.4361,40.2503,40.323,15135.0
2019-05-13 15:00:00,49.9,49.98,49.48,49.6,23848.0,40.3068,40.3715,39.9676,40.0645,23848.0
2019-05-13 15:30:00,49.55,49.63,49.4,49.58,50713.0,40.0241,40.0887,39.903,40.0484,50713.0
2019-05-14 09:30:00,49.8,49.83,49.65,49.67,9267.0,40.2261,40.2503,40.1049,40.1211,9267.0
2019-05-14 10:00:00,49.6,50.03,49.58,49.91,8618.0,40.0645,40.4118,40.0484,40.3149,8618.0
2019-05-14 10:30:00,49.95,50.13,49.87,49.94,10869.0,40.3472,40.4926,40.2826,40.3392,10869.0
2019-05-14 11:00:00,50.0,50.12,49.94,49.96,28412.0,40.3876,40.4845,40.3392,40.3553,28412.0
2019-05-14 11:30:00,49.96,50.22,49.95,50.16,23982.0,40.3553,40.5653,40.3472,40.5169,23982.0
2019-05-14 12:00:00,50.16,50.17,49.95,50.01,9788.0,40.5169,40.5249,40.3472,40.3957,9788.0
2019-05-14 12:30:00,49.97,50.16,49.97,50.02,9481.0,40.3634,40.5169,40.3634,40.4038,9481.0
2019-05-14 13:00:00,50.02,50.14,50.02,50.04,20311.0,40.4038,40.5007,40.4038,40.4199,20311.0
2019-05-14 13:30:00,50.03,50.12,50.03,50.1,15422.0,40.4118,40.4845,40.4118,40.4684,15422.0
2019-05-14 14:00:00,50.11,50.24,50.02,50.21,15547.0,40.4765,40.5815,40.4038,40.5572,15547.0
2019-05-14 14:30:00,50.21,50.32,50.06,50.09,19490.0,40.5572,40.6461,40.4361,40.4603,19490.0
2019-05-14 15:00:00,50.09,50.21,50.08,50.21,23393.0,40.4603,40.5572,40.4522,40.5572,23393.0
2019-05-14 15:30:00,50.14,50.15,49.8,49.89,54036.0,40.5007,40.5088,40.2261,40.2988,54036.0
2019-05-15 09:30:00,49.33,49.33,48.75,49.02,25410.0,39.8464,39.8464,39.3779,39.596,25410.0
2019-05-15 10:00:00,48.92,49.05,48.46,49.05,29397.0,39.5152,39.6203,39.1437,39.6203,29397.0
2019-05-15 10:30:00,49.11,49.14,48.81,48.98,28976.0,39.6687,39.6929,39.4264,39.5637,28976.0
2019-05-15 11:00:00,48.98,49.1,48.78,48.87,42374.0,39.5637,39.6606,39.4022,39.4749,42374.0
2019-05-15 11:30:00,48.88,49.12,48.88,49.1,35484.0,39.4829,39.6768,39.4829,39.6606,35484.0
2019-05-15 12:00:00,49.11,49.17,48.96,49.02,24669.0,39.6687,39.7172,39.5476,39.596,24669.0
2019-05-15 12:30:00,49.03,49.07,48.95,49.07,9697.0,39.6041,39.6364,39.5395,39.6364,9697.0
2019-05-15 13:00:00,49.08,49.1,48.88,48.91,13191.0,39.6445,39.6606,39.4829,39.5072,13191.0
2019-05-15 13:30:00,48.88,49.06,48.88,49.0,11147.0,39.4829,39.6283,39.4829,39.5799,11147.0
2019-05-15 14:00:00,49.0,49.07,48.93,48.97,25219.0,39.5799,39.6364,39.5233,39.5556,25219.0
2019-05-15 14:30:00,48.99,49.02,48.88,48.91,17315.0,39.5718,39.596,39.4829,39.5072,17315.0
2019-05-15 15:00:00,48.94,49.07,48.91,49.0,41111.0,39.5314,39.6364,39.5072,39.5799,41111.0
2019-05-15 15:30:00,48.99,49.07,48.89,48.99,89024.0,39.5718,39.6364,39.491,39.5718,89024.0
2019-05-16 09:30:00,49.46,50.02,49.31,49.98,20651.0,39.9514,40.4038,39.8303,40.3715,20651.0
2019-05-16 10:00:00,50.01,50.17,49.92,50.03,28274.0,40.3957,40.5249,40.323,40.4118,28274.0
2019-05-16 10:30:00,50.04,50.04,49.62,49.69,19132.0,40.4199,40.4199,40.0807,40.1372,19132.0
2019-05-16 11:00:00,49.72,49.72,49.58,49.62,19612.0,40.1614,40.1614,40.0484,40.0807,19612.0
2019-05-16 11:30:00,49.67,49.74,49.61,49.68,21318.0,40.1211,40.1776,40.0726,40.1291,21318.0
2019-05-16 12:00:00,49.67,49.72,49.58,49.7,35678.0,40.1211,40.1614,40.0484,40.1453,35678.0
2019-05-16 12:30:00,49.71,49.71,49.61,49.64,17842.0,40.1534,40.1534,40.0726,40.0968,17842.0
2019-05-16 13:00:00,49.64,49.67,49.57,49.64,34320.0,40.0968,40.1211,40.0403,40.0968,34320.0
2019-05-16 13:30:00,49.63,49.63,49.5,49.6,24075.0,40.0887,40.0887,39.9837,40.0645,24075.0
2019-05-16 14:00:00,49.59,49.77,49.57,49.75,58957.0,40.0564,40.2018,40.0403,40.1857,58957.0
2019-05-16 14:30:00,49.74,49.77,49.5,49.61,23023.0,40.1776,40.2018,39.9837,40.0726,23023.0
2019-05-16 15:00:00,49.6,49.64,49.5,49.61,14191.0,40.0645,40.0968,39.9837,40.0726,14191.0
2019-05-16 15:30:00,49.61,49.7,49.42,49.7,93677.0,40.0726,40.1453,39.9191,40.1453,93677.0
2019-05-17 09:30:00,49.22,49.43,48.97,49.26,7239.0,39.7576,39.9272,39.5556,39.7899,7239.0
2019-05-17 10:00:00,49.19,49.47,49.09,49.43,7100.0,39.7333,39.9595,39.6526,39.9272,7100.0
2019-05-17 10:30:00,49.44,49.74,49.36,49.66,7638.0,39.9353,40.1776,39.8707,40.113,7638.0
2019-05-17 11:00:00,49.71,49.83,49.57,49.61,31778.0,40.1534,40.2503,40.0403,40.0726,31778.0
2019-05-17 11:30:00,49.59,49.6,49.42,49.46,6254.0,40.0564,40.0645,39.9191,39.9514,6254.0
2019-05-17 12:00:00,49.4,49.49,49.36,49.45,7495.0,39.903,39.9757,39.8707,39.9434,7495.0
2019-05-17 12:30:00,49.42,49.61,49.4,49.57,9247.0,39.9191,40.0726,39.903,40.0403,9247.0
2019-05-17 13:00:00,49.58,49.73,49.56,49.63,15367.0,40.0484,40.1695,40.0322,40.0887,15367.0
2019-05-17 13:30:00,49.6,49.74,49.57,49.69,6420.0,40.0645,40.1776,40.0403,40.1372,6420.0
2019-05-17 14:00:00,49.71,49.75,49.54,49.63,77152.0,40.1534,40.1857,40.0161,40.0887,77152.0
2019-05-17 14:30:00,49.61,49.63,49.52,49.63,8800.0,40.0726,40.0887,39.9999,40.0887,8800.0
2019-05-17 15:00:00,49.62,49.62,49.11,49.21,13815.0,40.0807,40.0807,39.6687,39.7495,13815.0
2019-05-17 15:30:00,49.18,49.2,48.95,49.07,43487.0,39.7253,39.7414,39.5395,39.6364,43487.0
2019-05-20 09:30:00,48.77,49.44,48.77,49.27,68294.0,39.3941,39.9353,39.3941,39.798,68294.0
2019-05-20 10:00:00,49.25,49.31,49.16,49.21,61736.0,39.7818,39.8303,39.7091,39.7495,61736.0
2019-05-20 10:30:00,49.21,49.59,49.17,49.47,80917.0,39.7495,40.0564,39.7172,39.9595,80917.0
2019-05-20 11:00:00,49.5,49.57,49.2,49.22,21244.0,39.9837,40.0403,39.7414,39.7576,21244.0
2019-05-20 11:30:00,49.23,49.32,49.1,49.29,7272.0,39.7656,39.8383,39.6606,39.8141,7272.0
2019-05-20 12:00:00,49.26,49.43,49.24,49.31,15625.0,39.7899,39.9272,39.7737,39.8303,15625.0
2019-05-20 12:30:00,49.32,49.58,49.28,49.44,29657.0,39.8383,40.0484,39.806,39.9353,29657.0
2019-05-20 13:00:00,49.44,49.49,49.4,49.43,15990.0,39.9353,39.9757,39.903,39.9272,15990.0
2019-05-20 13:30:00,49.42,49.5,49.41,49.45,42176.0,39.9191,39.9837,39.911,39.9434,42176.0
2019-05-20 14:00:00,49.46,49.55,49.36,49.51,17871.0,39.9514,40.0241,39.8707,39.9918,17871.0
2019-05-20 14:30:00,49.49,49.51,49.27,49.31,11056.0,39.9757,39.9918,39.798,39.8303,11056.0
2019-05-20 15:00:00,49.32,49.34,49.12,49.18,15130.0,39.8383,39.8545,39.6768,39.7253,15130.0
2019-05-20 15:30:00,49.17,49.49,49.13,49.38,62680.0,39.7172,39.9757,39.6849,39.8868,62680.0
2019-05-21 09:30:00,49.54,49.95,49.54,49.68,5419.0,40.0161,40.3472,40.0161,40.1291,5419.0
2019-05-21 10:00:00,49.74,49.79,49.68,49.7,35202.0,40.1776,40.218,40.1291,40.1453,35202.0
2019-05-21 10:30:00,49.69,49.99,49.61,49.88,84698.0,40.1372,40.3795,40.0726,40.2907,84698.0
2019-05-21 11:00:00,49.91,49.94,49.77,49.79,30222.0,40.3149,40.3392,40.2018,40.218,30222.0
2019-05-21 11:30:00,49.8,49.83,49.66,49.73,9321.0,40.2261,40.2503,40.113,40.1695,9321.0
2019-05-21 12:00:00,49.79,49.86,49.7,49.86,8570.0,40.218,40.2745,40.1453,40.2745,8570.0
2019-05-21 12:30:00,49.88,49.9,49.8,49.85,9705.0,40.2907,40.3068,40.2261,40.2665,9705.0
2019-05-21 13:00:00,49.87,49.89,49.81,49.82,9070.0,40.2826,40.2988,40.2341,40.2422,9070.0
2019-05-21 13:30:00,49.84,49.85,49.76,49.79,11326.0,40.2584,40.2665,40.1938,40.218,11326.0
2019-05-21 14:00:00,49.76,49.87,49.76,49.84,14013.0,40.1938,40.2826,40.1938,40.2584,14013.0
2019-05-21 14:30:00,49.84,49.85,49.76,49.81,10850.0,40.2584,40.2665,40.1938,40.2341,10850.0
2019-05-21 15:00:00,49.81,49.85,49.75,49.8,22593.0,40.2341,40.2665,40.1857,40.2261,22593.0
2019-05-21 15:30:00,49.8,49.85,49.78,49.83,60478.0,40.2261,40.2665,40.2099,40.2503,60478.0
2019-05-22 09:30:00,49.61,49.73,49.3,49.52,6156.0,40.0726,40.1695,39.8222,39.9999,6156.0
2019-05-22 10:00:00,49.48,49.49,49.12,49.34,21389.0,39.9676,39.9757,39.6768,39.8545,21389.0
2019-05-22 10:30:00,49.28,49.29,48.98,49.08,6652.0,39.806,39.8141,39.5637,39.6445,6652.0
2019-05-22 11:00:00,49.09,49.25,48.86,49.25,10879.0,39.6526,39.7818,39.4668,39.7818,10879.0
2019-05-22 11:30:00,49.26,49.35,49.11,49.29,18589.0,39.7899,39.8626,39.6687,39.8141,18589.0
2019-05-22 12:00:00,49.28,49.33,49.14,49.25,53712.0,39.806,39.8464,39.6929,39.7818,53712.0
2019-05-22 12:30:00,49.19,49.24,49.03,49.04,23097.0,39.7333,39.7737,39.6041,39.6122,23097.0
2019-05-22 13:00:00,49.02,49.09,48.95,49.06,8735.0,39.596,39.6526,39.5395,39.6283,8735.0
2019-05-22 13:30:00,49.06,49.19,49.05,49.16,7270.0,39.6283,39.7333,39.6203,39.7091,7270.0
2019-05-22 14:00:00,49.16,49.21,49.1,49.2,14747.0,39.7091,39.7495,39.6606,39.7414,14747.0
2019-05-22 14:30:00,49.22,49.23,49.15,49.2,28472.0,39.7576,39.7656,39.701,39.7414,28472.0
2019-05-22 15:00:00,49.21,49.25,49.09,49.16,18287.0,39.7495,39.7818,39.6526,39.7091,18287.0
2019-05-22 15:30:00,49.16,49.16,48.73,48.78,65800.0,39.7091,39.7091,39.3618,39.4022,65800.0
2019-05-23 09:30:00,48.27,48.5,47.51,47.53,25328.0,38.9902,39.176,38.3763,38.3925,25328.0
2019-05-23 10:00:00,47.58,47.63,47.17,47.28,17852.0,38.4329,38.4732,38.1017,38.1905,17852.0
2019-05-23 10:30:00,47.33,47.39,47.24,47.29,116889.0,38.2309,38.2794,38.1582,38.1986,116889.0
2019-05-23 11:00:00,47.29,47.32,46.93,47.05,49461.0,38.1986,38.2228,37.9078,38.0047,49461.0
2019-05-23 11:30:00,47.04,47.09,46.67,46.79,51727.0,37.9967,38.0371,37.6978,37.7947,51727.0
2019-05-23 12:00:00,46.78,47.21,46.76,47.13,59289.0,37.7867,38.134,37.7705,38.0694,59289.0
2019-05-23 12:30:00,47.1,47.16,46.87,46.87,16176.0,38.0451,38.0936,37.8594,37.8594,16176.0
2019-05-23 13:00:00,46.88,47.04,46.84,46.96,14956.0,37.8674,37.9967,37.8351,37.932,14956.0
2019-05-23 13:30:00,46.93,47.17,46.92,47.1,93481.0,37.9078,38.1017,37.8997,38.0451,93481.0
2019-05-23 14:00:00,47.11,47.19,46.99,47.03,28065.0,38.0532,38.1178,37.9563,37.9886,28065.0
2019-05-23 14:30:00,47.05,47.09,46.72,46.75,50898.0,38.0047,38.0371,37.7382,37.7624,50898.0
2019-05-23 15:00:00,46.73,46.87,46.53,46.8,31596.0,37.7463,37.8594,37.5847,37.8028,31596.0
2019-05-23 15:30:00,46.8,47.07,46.75,47.0,111132.0,37.8028,38.0209,37.7624,37.9644,111132.0
2019-05-24 09:30:00,47.16,48.01,47.16,47.75,140855.0,38.0936,38.7802,38.0936,38.5702,140855.0
2019-05-24 10:00:00,47.77,47.81,47.5,47.5,25932.0,38.5863,38.6186,38.3682,38.3682,25932.0
2019-05-24 10:30:00,47.5,47.62,47.49,47.58,30098.0,38.3682,38.4652,38.3602,38.4329,30098.0
2019-05-24 11:00:00,47.59,47.76,47.54,47.55,34845.0,38.4409,38.5783,38.4005,38.4086,34845.0
2019-05-24 11:30:00,47.6,47.65,47.55,47.59,39654.0,38.449,38.4894,38.4086,38.4409,39654.0
2019-05-24 12:00:00,47.59,47.62,47.51,47.61,24864.0,38.4409,38.4652,38.3763,38.4571,24864.0
2019-05-24 12:30:00,47.63,47.78,47.63,47.71,52560.0,38.4732,38.5944,38.4732,38.5379,52560.0
2019-05-24 13:00:00,47.7,47.73,47.67,47.69,35785.0,38.5298,38.554,38.5056,38.5217,35785.0
2019-05-24 13:30:00,47.7,47.71,47.64,47.64,34201.0,38.5298,38.5379,38.4813,38.4813,34201.0
2019-05-24 14:00:00,47.64,47.67,47.56,47.59,29199.0,38.4813,38.5056,38.4167,38.4409,29199.0
2019-05-24 14:30:00,47.59,47.63,47.55,47.6,30080.0,38.4409,38.4732,38.4086,38.449,30080.0
2019-05-24 15:00:00,47.6,47.86,47.58,47.84,108788.0,38.449,38.659,38.4329,38.6429,108788.0
2019-05-24 15:30:00,47.83,47.84,47.7,47.74,114635.0,38.6348,38.6429,38.5298,38.5621,114635.0
2019-05-28 09:30:00,47.68,47.85,47.38,47.38,6107.0,38.5136,38.6509,38.2713,38.2713,6107.0
2019-05-28 10:00:00,47.31,47.34,47.01,47.16,12302.0,38.2148,38.239,37.9724,38.0936,12302.0
2019-05-28 10:30:00,47.16,47.2,46.93,47.03,30746.0,38.0936,38.1259,37.9078,37.9886,30746.0
2019-05-28 11:00:00,47.01,47.22,47.01,47.08,81579.0,37.9724,38.1421,37.9724,38.029,81579.0
2019-05-28 11:30:00,47.07,47.11,46.72,46.96,29023.0,38.0209,38.0532,37.7382,37.932,29023.0
2019-05-28 12:00:00,46.98,47.08,46.93,46.99,26677.0,37.9482,38.029,37.9078,37.9563,26677.0
2019-05-28 12:30:00,46.98,47.11,46.91,47.03,31807.0,37.9482,38.0532,37.8917,37.9886,31807.0
2019-05-28 13:00:00,47.02,47.1,46.99,47.0,37283.0,37.9805,38.0451,37.9563,37.9644,37283.0
2019-05-28 13:30:00,47.0,47.05,46.98,47.04,31763.0,37.9644,38.0047,37.9482,37.9967,31763.0
2019-05-28 14:00:00,47.02,47.03,46.87,46.9,17217.0,37.9805,37.9886,37.8594,37.8836,17217.0
2019-05-28 14:30:00,46.89,46.94,46.81,46.91,24962.0,37.8755,37.9159,37.8109,37.8917,24962.0
2019-05-28 15:00:00,46.88,46.96,46.75,46.87,24833.0,37.8674,37.932,37.7624,37.8594,24833.0
2019-05-28 15:30:00,46.86,46.92,46.62,46.62,85092.0,37.8513,37.8997,37.6574,37.6574,85092.0
2019-05-29 09:30:00,46.08,46.42,45.9,45.91,61223.0,37.2212,37.4959,37.0758,37.0839,61223.0
2019-05-29 10:00:00,46.0,46.24,45.97,46.17,46122.0,37.1566,37.3505,37.1324,37.2939,46122.0
2019-05-29 10:30:00,46.2,46.28,46.1,46.19,76529.0,37.3182,37.3828,37.2374,37.3101,76529.0
2019-05-29 11:00:00,46.19,46.3,46.1,46.16,61298.0,37.3101,37.3989,37.2374,37.2858,61298.0
2019-05-29 11:30:00,46.17,46.17,45.77,45.87,19410.0,37.2939,37.2939,36.9708,37.0516,19410.0
2019-05-29 12:00:00,45.88,46.15,45.88,46.14,17213.0,37.0597,37.2778,37.0597,37.2697,17213.0
2019-05-29 12:30:00,46.13,46.16,46.06,46.1,154151.0,37.2616,37.2858,37.2051,37.2374,154151.0
2019-05-29 13:00:00,46.12,46.25,46.07,46.2,114440.0,37.2535,37.3585,37.2131,37.3182,114440.0
2019-05-29 13:30:00,46.2,46.23,46.09,46.11,83108.0,37.3182,37.3424,37.2293,37.2455,83108.0
2019-05-29 14:00:00,46.11,46.15,46.07,46.13,63898.0,37.2455,37.2778,37.2131,37.2616,63898.0
2019-05-29 14:30:00,46.12,46.16,46.03,46.16,117940.0,37.2535,37.2858,37.1808,37.2858,117940.0
2019-05-29 15:00:00,46.16,46.28,46.1,46.26,175906.0,37.2858,37.3828,37.2374,37.3666,175906.0
2019-05-29 15:30:00,46.27,46.63,46.19,46.35,434514.0,37.3747,37.6655,37.3101,37.4393,434514.0
2019-05-30 09:30:00,46.35,46.73,46.33,46.7,30597.0,37.4393,37.7463,37.4232,37.722,30597.0
2019-05-30 10:00:00,46.71,46.76,46.48,46.57,20475.0,37.7301,37.7705,37.5443,37.617,20475.0
2019-05-30 10:30:00,46.61,46.64,46.16,46.24,37999.0,37.6493,37.6736,37.2858,37.3505,37999.0
2019-05-30 11:00:00,46.26,46.26,46.03,46.06,44801.0,37.3666,37.3666,37.1808,37.2051,44801.0
2019-05-30 11:30:00,46.07,46.13,45.92,45.99,14250.0,37.2131,37.2616,37.092,37.1485,14250.0
2019-05-30 12:00:00,46.01,46.17,45.92,46.12,27508.0,37.1647,37.2939,37.092,37.2535,27508.0
2019-05-30 12:30:00,46.14,46.43,46.13,46.34,59777.0,37.2697,37.5039,37.2616,37.4312,59777.0
2019-05-30 13:00:00,46.35,46.39,46.18,46.22,28310.0,37.4393,37.4716,37.302,37.3343,28310.0
2019-05-30 13:30:00,46.22,46.22,46.05,46.06,21330.0,37.3343,37.3343,37.197,37.2051,21330.0
2019-05-30 14:00:00,46.08,46.14,45.79,45.79,22090.0,37.2212,37.2697,36.987,36.987,22090.0
2019-05-30 14:30:00,45.77,45.85,45.58,45.8,27325.0,36.9708,37.0354,36.8174,36.9951,27325.0
2019-05-30 15:00:00,45.81,45.88,45.63,45.86,27563.0,37.0031,37.0597,36.8577,37.0435,27563.0
2019-05-30 15:30:00,45.82,46.04,45.77,45.9,94308.0,37.0112,37.1889,36.9708,37.0758,94308.0
2019-05-31 09:30:00,45.0,45.17,44.55,44.94,34262.0,36.3489,36.4862,35.9854,36.3004,34262.0
2019-05-31 10:00:00,44.94,44.94,44.45,44.49,12167.0,36.3004,36.3004,35.9046,35.9369,12167.0
2019-05-31 10:30:00,44.5,44.62,44.44,44.46,37391.0,35.945,36.0419,35.8965,35.9127,37391.0
2019-05-31 11:00:00,44.51,44.7,44.48,44.62,37764.0,35.9531,36.1065,35.9288,36.0419,37764.0
2019-05-31 11:30:00,44.6,44.64,44.49,44.52,15761.0,36.0258,36.0581,35.9369,35.9611,15761.0
2019-05-31 12:00:00,44.51,44.58,44.41,44.43,16639.0,35.9531,36.0096,35.8723,35.8884,16639.0
2019-05-31 12:30:00,44.42,44.43,44.31,44.32,18482.0,35.8804,35.8884,35.7915,35.7996,18482.0
2019-05-31 13:00:00,44.34,44.51,44.27,44.44,51870.0,35.8157,35.9531,35.7592,35.8965,51870.0
2019-05-31 13:30:00,44.45,44.5,44.39,44.41,16457.0,35.9046,35.945,35.8561,35.8723,16457.0
2019-05-31 14:00:00,44.4,44.4,44.08,44.12,17445.0,35.8642,35.8642,35.6057,35.638,17445.0
2019-05-31 14:30:00,44.11,44.22,44.07,44.16,12524.0,35.63,35.7188,35.5976,35.6703,12524.0
2019-05-31 15:00:00,44.14,44.14,43.95,44.03,31575.0,35.6542,35.6542,35.5007,35.5653,31575.0
2019-05-31 15:30:00,44.02,44.3,44.01,44.28,140326.0,35.5573,35.7834,35.5492,35.7673,140326.0
2019-06-03 09:30:00,44.27,44.79,44.23,44.79,30310.0,35.7592,36.1792,35.7269,36.1792,30310.0
2019-06-03 10:00:00,44.71,45.32,44.69,45.22,74958.0,36.1146,36.6073,36.0985,36.5266,74958.0
2019-06-03 10:30:00,45.22,45.38,45.06,45.23,34870.0,36.5266,36.6558,36.3973,36.5346,34870.0
2019-06-03 11:00:00,45.23,45.24,44.84,44.92,66959.0,36.5346,36.5427,36.2196,36.2842,66959.0
2019-06-03 11:30:00,44.95,45.11,44.91,44.93,10950.0,36.3085,36.4377,36.2762,36.2923,10950.0
2019-06-03 12:00:00,44.94,45.02,44.83,44.92,32071.0,36.3004,36.365,36.2115,36.2842,32071.0
2019-06-03 12:30:00,44.93,45.09,44.82,45.09,34615.0,36.2923,36.4216,36.2035,36.4216,34615.0
2019-06-03 13:00:00,45.1,45.49,45.03,45.31,34376.0,36.4296,36.7447,36.3731,36.5993,34376.0
2019-06-03 13:30:00,45.3,45.8,45.24,45.75,30860.0,36.5912,36.9951,36.5427,36.9547,30860.0
2019-06-03 14:00:00,45.75,45.83,45.67,45.8,29200.0,36.9547,37.0193,36.89,36.9951,29200.0
2019-06-03 14:30:00,45.81,45.87,45.54,45.55,38311.0,37.0031,37.0516,36.785,36.7931,38311.0
2019-06-03 15:00:00,45.52,45.53,45.21,45.39,39248.0,36.7689,36.777,36.5185,36.6639,39248.0
2019-06-03 15:30:00,45.38,45.64,45.23,45.51,131357.0,36.6558,36.8658,36.5346,36.7608,131357.0
2019-06-04 09:30:00,46.21,46.53,46.1,46.25,9432.0,37.3262,37.5847,37.2374,37.3585,9432.0
2019-06-04 10:00:00,46.31,46.68,46.27,46.61,18230.0,37.407,37.7059,37.3747,37.6493,18230.0
2019-06-04 10:30:00,46.66,46.98,46.62,46.98,9095.0,37.6897,37.9482,37.6574,37.9482,9095.0
2019-06-04 11:00:00,46.92,47.21,46.9,47.09,24486.0,37.8997,38.134,37.8836,38.0371,24486.0
2019-06-04 11:30:00,47.06,47.36,46.98,47.24,25367.0,38.0128,38.2552,37.9482,38.1582,25367.0
2019-06-04 12:00:00,47.2,47.22,47.1,47.11,19274.0,38.1259,38.1421,38.0451,38.0532,19274.0
2019-06-04 12:30:00,47.16,47.33,47.1,47.22,22468.0,38.0936,38.2309,38.0451,38.1421,22468.0
2019-06-04 13:00:00,47.22,47.24,46.99,47.07,20564.0,38.1421,38.1582,37.9563,38.0209,20564.0
2019-06-04 13:30:00,47.07,47.22,47.04,47.19,23862.0,38.0209,38.1421,37.9967,38.1178,23862.0
2019-06-04 14:00:00,47.18,47.18,46.9,46.9,28282.0,38.1098,38.1098,37.8836,37.8836,28282.0
2019-06-04 14:30:00,46.88,47.24,46.87,47.21,23312.0,37.8674,38.1582,37.8594,38.134,23312.0
2019-06-04 15:00:00,47.21,47.52,47.16,47.51,33590.0,38.134,38.3844,38.0936,38.3763,33590.0
2019-06-04 15:30:00,47.52,47.7,47.49,47.65,87054.0,38.3844,38.5298,38.3602,38.4894,87054.0
2019-06-05 09:30:00,47.51,47.73,46.84,47.25,25192.0,38.3763,38.554,37.8351,38.1663,25192.0
2019-06-05 10:00:00,47.27,47.47,47.16,47.2,19607.0,38.1825,38.344,38.0936,38.1259,19607.0
2019-06-05 10:30:00,47.13,47.16,46.79,46.9,29955.0,38.0694,38.0936,37.7947,37.8836,29955.0
2019-06-05 11:00:00,46.92,47.33,46.92,47.27,27239.0,37.8997,38.2309,37.8997,38.1825,27239.0
2019-06-05 11:30:00,47.3,47.67,47.29,47.63,20714.0,38.2067,38.5056,38.1986,38.4732,20714.0
2019-06-05 12:00:00,47.62,47.74,47.59,47.66,38128.0,38.4652,38.5621,38.4409,38.4975,38128.0
2019-06-05 12:30:00,47.68,47.69,47.54,47.62,68947.0,38.5136,38.5217,38.4005,38.4652,68947.0
2019-06-05 13:00:00,47.63,47.87,47.63,47.8,30984.0,38.4732,38.6671,38.4732,38.6106,30984.0
2019-06-05 13:30:00,47.8,47.9,47.75,47.81,28310.0,38.6106,38.6913,38.5702,38.6186,28310.0
2019-06-05 14:00:00,47.77,47.81,47.59,47.65,34924.0,38.5863,38.6186,38.4409,38.4894,34924.0
2019-06-05 14:30:00,47.65,47.76,47.57,47.63,34391.0,38.4894,38.5783,38.4248,38.4732,34391.0
2019-06-05 15:00:00,47.63,47.75,47.57,47.75,49022.0,38.4732,38.5702,38.4248,38.5702,49022.0
2019-06-05 15:30:00,47.72,47.87,47.56,47.77,111623.0,38.5459,38.6671,38.4167,38.5863,111623.0
2019-06-06 09:30:00,47.64,47.95,47.39,47.39,33366.0,38.4813,38.7317,38.2794,38.2794,33366.0
2019-06-06 10:00:00,47.34,47.46,47.11,47.11,31809.0,38.239,38.3359,38.0532,38.0532,31809.0
2019-06-06 10:30:00,47.12,47.55,47.12,47.49,15340.0,38.0613,38.4086,38.0613,38.3602,15340.0
2019-06-06 11:00:00,47.45,47.6,47.37,47.4,12488.0,38.3278,38.449,38.2632,38.2875,12488.0
2019-06-06 11:30:00,47.4,47.43,47.17,47.27,16992.0,38.2875,38.3117,38.1017,38.1825,16992.0
2019-06-06 12:00:00,47.26,47.45,47.24,47.4,16353.0,38.1744,38.3278,38.1582,38.2875,16353.0
2019-06-06 12:30:00,47.4,47.47,47.31,47.41,20109.0,38.2875,38.344,38.2148,38.2955,20109.0
2019-06-06 13:00:00,47.4,47.5,47.35,47.41,7689.0,38.2875,38.3682,38.2471,38.2955,7689.0
2019-06-06 13:30:00,47.44,47.46,47.3,47.32,9265.0,38.3198,38.3359,38.2067,38.2228,9265.0
2019-06-06 14:00:00,47.3,47.45,47.26,47.4,12919.0,38.2067,38.3278,38.1744,38.2875,12919.0
2019-06-06 14:30:00,47.41,47.81,47.41,47.62,31176.0,38.2955,38.6186,38.2955,38.4652,31176.0
2019-06-06 15:00:00,47.62,47.83,47.55,47.82,27884.0,38.4652,38.6348,38.4086,38.6267,27884.0
2019-06-06 15:30:00,47.8,47.89,47.51,47.6,121342.0,38.6106,38.6833,38.3763,38.449,121342.0
2019-06-07 09:30:00,47.34,47.45,46.95,47.03,62771.0,38.239,38.3278,37.924,37.9886,62771.0
2019-06-07 10:00:00,47.09,47.12,46.96,47.02,7898.0,38.0371,38.0613,37.932,37.9805,7898.0
2019-06-07 10:30:00,47.07,47.33,46.98,47.33,10973.0,38.0209,38.2309,37.9482,38.2309,10973.0
2019-06-07 11:00:00,47.32,47.32,46.87,46.88,14362.0,38.2228,38.2228,37.8594,37.8674,14362.0
2019-06-07 11:30:00,46.93,47.0,46.87,46.89,10767.0,37.9078,37.9644,37.8594,37.8755,10767.0
2019-06-07 12:00:00,46.86,46.93,46.8,46.9,8123.0,37.8513,37.9078,37.8028,37.8836,8123.0
2019-06-07 12:30:00,46.94,47.04,46.91,47.04,12057.0,37.9159,37.9967,37.8917,37.9967,12057.0
2019-06-07 13:00:00,47.03,47.04,46.87,46.89,9310.0,37.9886,37.9967,37.8594,37.8755,9310.0
2019-06-07 13:30:00,46.87,46.95,46.81,46.92,14116.0,37.8594,37.924,37.8109,37.8997,14116.0
2019-06-07 14:00:00,46.91,46.91,46.76,46.79,14590.0,37.8917,37.8917,37.7705,37.7947,14590.0
2019-06-07 14:30:00,46.79,46.87,46.75,46.77,20009.0,37.7947,37.8594,37.7624,37.7786,20009.0
2019-06-07 15:00:00,46.77,46.84,46.74,46.81,19274.0,37.7786,37.8351,37.7543,37.8109,19274.0
2019-06-07 15:30:00,46.8,46.83,46.61,46.62,61241.0,37.8028,37.827,37.6493,37.6574,61241.0
2019-06-10 09:30:00,46.94,47.48,46.94,47.2,16692.0,37.9159,38.3521,37.9159,38.1259,16692.0
2019-06-10 10:00:00,47.25,47.32,47.1,47.13,35900.0,38.1663,38.2228,38.0451,38.0694,35900.0
2019-06-10 10:30:00,47.22,47.22,47.03,47.2,12379.0,38.1421,38.1421,37.9886,38.1259,12379.0
2019-06-10 11:00:00,47.17,47.26,47.07,47.07,56377.0,38.1017,38.1744,38.0209,38.0209,56377.0
2019-06-10 11:30:00,47.07,47.25,46.99,47.2,9314.0,38.0209,38.1663,37.9563,38.1259,9314.0
2019-06-10 12:00:00,47.23,47.23,46.92,46.93,4836.0,38.1501,38.1501,37.8997,37.9078,4836.0
2019-06-10 12:30:00,46.89,46.99,46.87,46.97,6946.0,37.8755,37.9563,37.8594,37.9401,6946.0
2019-06-10 13:00:00,46.93,47.02,46.9,47.0,11144.0,37.9078,37.9805,37.8836,37.9644,11144.0
2019-06-10 13:30:00,47.0,47.0,46.76,46.81,7591.0,37.9644,37.9644,37.7705,37.8109,7591.0
2019-06-10 14:00:00,46.79,46.79,46.55,46.69,7267.0,37.7947,37.7947,37.6009,37.714,7267.0
2019-06-10 14:30:00,46.7,46.78,46.66,46.75,6604.0,37.722,37.7867,37.6897,37.7624,6604.0
2019-06-10 15:00:00,46.73,46.76,46.66,46.66,13529.0,37.7463,37.7705,37.6897,37.6897,13529.0
2019-06-10 15:30:00,46.69,46.75,46.51,46.58,55235.0,37.714,37.7624,37.5686,37.6251,55235.0
2019-06-11 09:30:00,46.9,47.08,46.85,46.88,18367.0,37.8836,38.029,37.8432,37.8674,18367.0
2019-06-11 10:00:00,46.92,46.96,46.69,46.77,9733.0,37.8997,37.932,37.714,37.7786,9733.0
2019-06-11 10:30:00,46.78,46.78,46.46,46.46,11756.0,37.7867,37.7867,37.5282,37.5282,11756.0
2019-06-11 11:00:00,46.45,46.79,46.44,46.61,19284.0,37.5201,37.7947,37.512,37.6493,19284.0
2019-06-11 11:30:00,46.61,46.69,46.28,46.37,27234.0,37.6493,37.714,37.3828,37.4555,27234.0
2019-06-11 12:00:00,46.33,46.37,46.2,46.26,13852.0,37.4232,37.4555,37.3182,37.3666,13852.0
2019-06-11 12:30:00,46.24,46.32,46.02,46.02,19564.0,37.3505,37.4151,37.1728,37.1728,19564.0
2019-06-11 13:00:00,46.05,46.27,45.96,46.22,90847.0,37.197,37.3747,37.1243,37.3343,90847.0
2019-06-11 13:30:00,46.25,46.31,46.18,46.29,24087.0,37.3585,37.407,37.302,37.3909,24087.0
2019-06-11 14:00:00,46.3,46.31,46.04,46.09,29282.0,37.3989,37.407,37.1889,37.2293,29282.0
2019-06-11 14:30:00,46.07,46.07,45.85,45.97,35082.0,37.2131,37.2131,37.0354,37.1324,35082.0
2019-06-11 15:00:00,45.95,46.12,45.94,46.12,47032.0,37.1162,37.2535,37.1081,37.2535,47032.0
2019-06-11 15:30:00,46.13,46.23,45.92,46.06,173832.0,37.2616,37.3424,37.092,37.2051,173832.0
2019-06-12 09:30:00,46.08,46.3,45.83,45.9,42596.0,37.2212,37.3989,37.0193,37.0758,42596.0
2019-06-12 10:00:00,45.85,45.88,45.58,45.85,15118.0,37.0354,37.0597,36.8174,37.0354,15118.0
2019-06-12 10:30:00,45.96,45.99,45.78,45.84,19001.0,37.1243,37.1485,36.9789,37.0274,19001.0
2019-06-12 11:00:00,45.8,45.91,45.77,45.86,20658.0,36.9951,37.0839,36.9708,37.0435,20658.0
2019-06-12 11:30:00,45.87,45.89,45.68,45.72,14087.0,37.0516,37.0678,36.8981,36.9304,14087.0
2019-06-12 12:00:00,45.72,46.02,45.72,45.95,11254.0,36.9304,37.1728,36.9304,37.1162,11254.0
2019-06-12 12:30:00,45.94,46.11,45.9,45.98,13305.0,37.1081,37.2455,37.0758,37.1405,13305.0
2019-06-12 13:00:00,45.98,46.0,45.8,45.81,13100.0,37.1405,37.1566,36.9951,37.0031,13100.0
2019-06-12 13:30:00,45.81,45.99,45.77,45.98,18191.0,37.0031,37.1485,36.9708,37.1405,18191.0
2019-06-12 14:00:00,45.98,46.0,45.93,45.97,12152.0,37.1405,37.1566,37.1001,37.1324,12152.0
2019-06-12 14:30:00,45.98,46.02,45.93,45.98,17324.0,37.1405,37.1728,37.1001,37.1405,17324.0
2019-06-12 15:00:00,45.97,45.98,45.83,45.86,25206.0,37.1324,37.1405,37.0193,37.0435,25206.0
2019-06-12 15:30:00,45.85,45.98,45.77,45.85,137517.0,37.0354,37.1405,36.9708,37.0354,137517.0
2019-06-13 09:30:00,46.08,46.48,46.01,46.32,11946.0,37.2212,37.5443,37.1647,37.4151,11946.0
2019-06-13 10:00:00,46.41,46.43,46.1,46.19,11357.0,37.4878,37.5039,37.2374,37.3101,11357.0
2019-06-13 10:30:00,46.23,46.29,46.05,46.1,37706.0,37.3424,37.3909,37.197,37.2374,37706.0
2019-06-13 11:00:00,46.09,46.23,45.99,46.1,15601.0,37.2293,37.3424,37.1485,37.2374,15601.0
2019-06-13 11:30:00,46.08,46.31,45.98,46.25,16084.0,37.2212,37.407,37.1405,37.3585,16084.0
2019-06-13 12:00:00,46.22,46.43,46.22,46.28,10312.0,37.3343,37.5039,37.3343,37.3828,10312.0
2019-06-13 12:30:00,46.28,46.49,46.24,46.43,6962.0,37.3828,37.5524,37.3505,37.5039,6962.0
2019-06-13 13:00:00,46.4,46.42,46.29,46.31,32674.0,37.4797,37.4959,37.3909,37.407,32674.0
2019-06-13 13:30:00,46.3,46.36,46.24,46.33,19025.0,37.3989,37.4474,37.3505,37.4232,19025.0
2019-06-13 14:00:00,46.34,46.34,46.25,46.32,13680.0,37.4312,37.4312,37.3585,37.4151,13680.0
2019-06-13 14:30:00,46.3,46.39,46.25,46.34,30024.0,37.3989,37.4716,37.3585,37.4312,30024.0
2019-06-13 15:00:00,46.35,46.38,46.21,46.34,32157.0,37.4393,37.4636,37.3262,37.4312,32157.0
2019-06-13 15:30:00,46.35,46.4,46.24,46.26,114829.0,37.4393,37.4797,37.3505,37.3666,114829.0
2019-06-14 09:30:00,46.25,46.31,45.72,45.77,14890.0,37.3585,37.407,36.9304,36.9708,14890.0
2019-06-14 10:00:00,45.9,46.11,45.77,46.06,29459.0,37.0758,37.2455,36.9708,37.2051,29459.0
2019-06-14 10:30:00,45.98,46.12,45.9,46.05,45299.0,37.1405,37.2535,37.0758,37.197,45299.0
2019-06-14 11:00:00,46.11,46.13,45.82,45.91,25105.0,37.2455,37.2616,37.0112,37.0839,25105.0
2019-06-14 11:30:00,45.87,46.04,45.87,45.98,6830.0,37.0516,37.1889,37.0516,37.1405,6830.0
2019-06-14 12:00:00,45.93,45.96,45.78,45.94,18926.0,37.1001,37.1243,36.9789,37.1081,18926.0
2019-06-14 12:30:00,45.95,46.0,45.9,45.95,8175.0,37.1162,37.1566,37.0758,37.1162,8175.0
2019-06-14 13:00:00,45.97,46.05,45.95,46.05,6909.0,37.1324,37.197,37.1162,37.197,6909.0
2019-06-14 13:30:00,46.06,46.17,46.01,46.17,88407.0,37.2051,37.2939,37.1647,37.2939,88407.0
2019-06-14 14:00:00,46.18,46.58,46.17,46.58,9949.0,37.302,37.6251,37.2939,37.6251,9949.0
2019-06-14 14:30:00,46.56,46.58,46.35,46.45,18167.0,37.6089,37.6251,37.4393,37.5201,18167.0
2019-06-14 15:00:00,46.47,46.65,46.44,46.48,22533.0,37.5363,37.6816,37.512,37.5443,22533.0
2019-06-14 15:30:00,46.5,46.67,46.43,46.47,53457.0,37.5605,37.6978,37.5039,37.5363,53457.0
2019-06-17 09:30:00,46.43,46.43,46.11,46.33,9405.0,37.5039,37.5039,37.2455,37.4232,9405.0
2019-06-17 10:00:00,46.38,46.56,46.2,46.22,15716.0,37.4636,37.6089,37.3182,37.3343,15716.0
2019-06-17 10:30:00,46.31,46.49,46.22,46.46,49652.0,37.407,37.5524,37.3343,37.5282,49652.0
2019-06-17 11:00:00,46.41,46.54,46.27,46.46,7424.0,37.4878,37.5928,37.3747,37.5282,7424.0
2019-06-17 11:30:00,46.48,46.56,46.4,46.52,5855.0,37.5443,37.6089,37.4797,37.5766,5855.0
2019-06-17 12:00:00,46.53,46.55,46.25,46.36,14595.0,37.5847,37.6009,37.3585,37.4474,14595.0
2019-06-17 12:30:00,46.33,46.4,46.27,46.27,26139.0,37.4232,37.4797,37.3747,37.3747,26139.0
2019-06-17 13:00:00,46.29,46.39,46.29,46.35,11204.0,37.3909,37.4716,37.3909,37.4393,11204.0
2019-06-17 13:30:00,46.33,46.34,46.15,46.22,6032.0,37.4232,37.4312,37.2778,37.3343,6032.0
2019-06-17 14:00:00,46.19,46.26,46.06,46.12,4754.0,37.3101,37.3666,37.2051,37.2535,4754.0
2019-06-17 14:30:00,46.12,46.3,46.12,46.16,14277.0,37.2535,37.3989,37.2535,37.2858,14277.0
2019-06-17 15:00:00,46.13,46.15,45.96,46.1,32908.0,37.2616,37.2778,37.1243,37.2374,32908.0
2019-06-17 15:30:00,46.04,46.11,45.8,45.95,64234.0,37.1889,37.2455,36.9951,37.1162,64234.0
2019-06-18 09:30:00,45.98,47.0,45.85,46.82,42247.0,37.1405,37.9644,37.0354,37.819,42247.0
2019-06-18 10:00:00,46.79,46.95,46.75,46.95,26471.0,37.7947,37.924,37.7624,37.924,26471.0
2019-06-18 10:30:00,46.97,47.06,46.89,46.89,32640.0,37.9401,38.0128,37.8755,37.8755,32640.0
2019-06-18 11:00:00,46.9,46.98,46.85,46.9,14398.0,37.8836,37.9482,37.8432,37.8836,14398.0
2019-06-18 11:30:00,46.85,46.89,46.57,46.58,10414.0,37.8432,37.8755,37.617,37.6251,10414.0
2019-06-18 12:00:00,46.62,46.67,46.53,46.63,4958.0,37.6574,37.6978,37.5847,37.6655,4958.0
2019-06-18 12:30:00,46.66,46.69,46.52,46.56,4729.0,37.6897,37.714,37.5766,37.6089,4729.0
2019-06-18 13:00:00,46.54,46.67,46.44,46.66,6473.0,37.5928,37.6978,37.512,37.6897,6473.0
2019-06-18 13:30:00,46.75,46.82,46.7,46.78,6810.0,37.7624,37.819,37.722,37.7867,6810.0
2019-06-18 14:00:00,46.79,46.83,46.7,46.8,15034.0,37.7947,37.827,37.722,37.8028,15034.0
2019-06-18 14:30:00,46.78,46.78,46.52,46.6,11190.0,37.7867,37.7867,37.5766,37.6413,11190.0
2019-06-18 15:00:00,46.58,46.8,46.57,46.76,12868.0,37.6251,37.8028,37.617,37.7705,12868.0
2019-06-18 15:30:00,46.74,46.76,46.58,46.67,62726.0,37.7543,37.7705,37.6251,37.6978,62726.0
2019-06-19 09:30:00,46.86,47.36,46.77,47.35,16317.0,37.8513,38.2552,37.7786,38.2471,16317.0
2019-06-19 10:00:00,47.34,47.34,46.98,47.07,8219.0,38.239,38.239,37.9482,38.0209,8219.0
2019-06-19 10:30:00,47.18,47.23,46.98,47.16,21452.0,38.1098,38.1501,37.9482,38.0936,21452.0
2019-06-19 11:00:00,47.16,47.16,47.01,47.04,43349.0,38.0936,38.0936,37.9724,37.9967,43349.0
2019-06-19 11:30:00,47.05,47.15,47.01,47.08,13449.0,38.0047,38.0855,37.9724,38.029,13449.0
2019-06-19 12:00:00,47.07,47.25,47.05,47.13,12228.0,38.0209,38.1663,38.0047,38.0694,12228.0
2019-06-19 12:30:00,47.12,47.17,47.03,47.03,42929.0,38.0613,38.1017,37.9886,37.9886,42929.0
2019-06-19 13:00:00,47.06,47.19,47.05,47.09,12428.0,38.0128,38.1178,38.0047,38.0371,12428.0
2019-06-19 13:30:00,47.07,47.15,47.0,47.08,8832.0,38.0209,38.0855,37.9644,38.029,8832.0
2019-06-19 14:00:00,47.08,47.09,46.39,46.43,23166.0,38.029,38.0371,37.4716,37.5039,23166.0
2019-06-19 14:30:00,46.4,46.54,46.27,46.33,16347.0,37.4797,37.5928,37.3747,37.4232,16347.0
2019-06-19 15:00:00,46.32,46.72,46.32,46.49,15834.0,37.4151,37.7382,37.4151,37.5524,15834.0
2019-06-19 15:30:00,46.47,46.52,46.22,46.27,50021.0,37.5363,37.5766,37.3343,37.3747,50021.0
2019-06-20 09:30:00,46.65,46.73,45.67,45.89,18150.0,37.6816,37.7463,36.89,37.0678,18150.0
2019-06-20 10:00:00,45.85,46.05,45.56,45.58,22779.0,37.0354,37.197,36.8012,36.8174,22779.0
2019-06-20 10:30:00,45.54,45.61,45.25,45.25,7760.0,36.785,36.8416,36.5508,36.5508,7760.0
2019-06-20 11:00:00,45.29,45.29,45.05,45.2,4762.0,36.5831,36.5831,36.3892,36.5104,4762.0
2019-06-20 11:30:00,45.2,45.37,45.16,45.31,6532.0,36.5104,36.6477,36.4781,36.5993,6532.0
2019-06-20 12:00:00,45.29,45.39,45.07,45.31,11410.0,36.5831,36.6639,36.4054,36.5993,11410.0
2019-06-20 12:30:00,45.31,45.38,45.24,45.35,8019.0,36.5993,36.6558,36.5427,36.6316,8019.0
2019-06-20 13:00:00,45.38,45.69,45.32,45.64,65270.0,36.6558,36.9062,36.6073,36.8658,65270.0
2019-06-20 13:30:00,45.65,45.81,45.61,45.81,25188.0,36.8739,37.0031,36.8416,37.0031,25188.0
2019-06-20 14:00:00,45.81,45.9,45.77,45.86,32879.0,37.0031,37.0758,36.9708,37.0435,32879.0
2019-06-20 14:30:00,45.85,46.04,45.79,46.01,32196.0,37.0354,37.1889,36.987,37.1647,32196.0
2019-06-20 15:00:00,46.01,46.13,45.85,46.11,15184.0,37.1647,37.2616,37.0354,37.2455,15184.0
2019-06-20 15:30:00,46.1,46.16,45.99,46.0,83981.0,37.2374,37.2858,37.1485,37.1566,83981.0
2019-06-21 09:30:00,45.97,46.26,45.84,45.94,72969.0,37.1324,37.3666,37.0274,37.1081,72969.0
2019-06-21 10:00:00,45.92,46.32,45.86,46.18,35822.0,37.092,37.4151,37.0435,37.302,35822.0
2019-06-21 10:30:00,46.17,46.38,46.14,46.37,21726.0,37.2939,37.4636,37.2697,37.4555,21726.0
2019-06-21 11:00:00,46.37,46.43,46.13,46.22,35664.0,37.4555,37.5039,37.2616,37.3343,35664.0
2019-06-21 11:30:00,46.25,46.41,46.22,46.25,20013.0,37.3585,37.4878,37.3343,37.3585,20013.0
2019-06-21 12:00:00,46.25,46.3,46.14,46.14,15863.0,37.3585,37.3989,37.2697,37.2697,15863.0
2019-06-21 12:30:00,46.13,46.27,46.11,46.26,7341.0,37.2616,37.3747,37.2455,37.3666,7341.0
2019-06-21 13:00:00,46.26,46.26,46.16,46.21,8916.0,37.3666,37.3666,37.2858,37.3262,8916.0
2019-06-21 13:30:00,46.2,46.26,46.15,46.18,15615.0,37.3182,37.3666,37.2778,37.302,15615.0
2019-06-21 14:00:00,46.18,46.21,46.13,46.13,17748.0,37.302,37.3262,37.2616,37.2616,17748.0
2019-06-21 14:30:00,46.12,46.12,45.98,46.07,10277.0,37.2535,37.2535,37.1405,37.2131,10277.0
2019-06-21 15:00:00,46.06,46.13,45.98,46.0,11080.0,37.2051,37.2616,37.1405,37.1566,11080.0
2019-06-21 15:30:00,46.02,46.06,45.88,45.89,139792.0,37.1728,37.2051,37.0597,37.0678,139792.0
2019-06-24 09:30:00,45.71,46.19,45.38,46.01,19872.0,36.9224,37.3101,36.6558,37.1647,19872.0
2019-06-24 10:00:00,45.98,46.05,45.8,45.86,10328.0,37.1405,37.197,36.9951,37.0435,10328.0
2019-06-24 10:30:00,45.88,45.99,45.73,45.8,6255.0,37.0597,37.1485,36.9385,36.9951,6255.0
2019-06-24 11:00:00,45.79,45.81,45.67,45.74,14543.0,36.987,37.0031,36.89,36.9466,14543.0
2019-06-24 11:30:00,45.76,45.85,45.66,45.66,8551.0,36.9627,37.0354,36.882,36.882,8551.0
2019-06-24 12:00:00,45.68,45.82,45.68,45.74,11564.0,36.8981,37.0112,36.8981,36.9466,11564.0
2019-06-24 12:30:00,45.75,45.85,45.64,45.77,7410.0,36.9547,37.0354,36.8658,36.9708,7410.0
2019-06-24 13:00:00,45.75,45.83,45.72,45.73,7795.0,36.9547,37.0193,36.9304,36.9385,7795.0
2019-06-24 13:30:00,45.74,45.81,45.67,45.77,7165.0,36.9466,37.0031,36.89,36.9708,7165.0
2019-06-24 14:00:00,45.78,45.92,45.76,45.79,12354.0,36.9789,37.092,36.9627,36.987,12354.0
2019-06-24 14:30:00,45.78,45.82,45.66,45.77,6075.0,36.9789,37.0112,36.882,36.9708,6075.0
2019-06-24 15:00:00,45.77,45.82,45.66,45.66,13991.0,36.9708,37.0112,36.882,36.882,13991.0
2019-06-24 15:30:00,45.66,45.71,45.52,45.58,29659.0,36.882,36.9224,36.7689,36.8174,29659.0
2019-06-25 09:30:00,45.56,45.78,44.88,45.11,10109.0,36.8012,36.9789,36.2519,36.4377,10109.0
2019-06-25 10:00:00,45.14,45.18,44.91,45.04,46777.0,36.4619,36.4943,36.2762,36.3812,46777.0
2019-06-25 10:30:00,45.06,45.22,45.06,45.16,49448.0,36.3973,36.5266,36.3973,36.4781,49448.0
2019-06-25 11:00:00,45.16,45.37,45.14,45.29,71723.0,36.4781,36.6477,36.4619,36.5831,71723.0
2019-06-25 11:30:00,45.28,45.32,45.15,45.22,38317.0,36.575,36.6073,36.47,36.5266,38317.0
2019-06-25 12:00:00,45.22,45.36,45.18,45.23,22257.0,36.5266,36.6396,36.4943,36.5346,22257.0
2019-06-25 12:30:00,45.27,45.35,45.18,45.27,25805.0,36.5669,36.6316,36.4943,36.5669,25805.0
2019-06-25 13:00:00,45.29,45.39,45.2,45.38,31734.0,36.5831,36.6639,36.5104,36.6558,31734.0
2019-06-25 13:30:00,45.36,45.38,45.21,45.3,32385.0,36.6396,36.6558,36.5185,36.5912,32385.0
2019-06-25 14:00:00,45.29,45.48,45.28,45.32,29103.0,36.5831,36.7366,36.575,36.6073,29103.0
2019-06-25 14:30:00,45.34,45.5,45.26,45.45,21163.0,36.6235,36.7527,36.5589,36.7123,21163.0
2019-06-25 15:00:00,45.44,45.56,45.34,45.52,44731.0,36.7043,36.8012,36.6235,36.7689,44731.0
2019-06-25 15:30:00,45.51,45.53,45.26,45.34,121163.0,36.7608,36.777,36.5589,36.6235,121163.0
2019-06-26 09:30:00,45.65,45.95,45.49,45.57,15767.0,36.8739,37.1162,36.7447,36.8093,15767.0
2019-06-26 10:00:00,45.63,45.74,45.54,45.65,20654.0,36.8577,36.9466,36.785,36.8739,20654.0
2019-06-26 10:30:00,45.71,45.74,45.48,45.63,11105.0,36.9224,36.9466,36.7366,36.8577,11105.0
2019-06-26 11:00:00,45.65,45.81,45.57,45.61,14912.0,36.8739,37.0031,36.8093,36.8416,14912.0
2019-06-26 11:30:00,45.62,45.7,45.56,45.7,14259.0,36.8497,36.9143,36.8012,36.9143,14259.0
2019-06-26 12:00:00,45.69,45.87,45.48,45.79,149324.0,36.9062,37.0516,36.7366,36.987,149324.0
2019-06-26 12:30:00,45.82,45.9,45.69,45.84,363391.0,37.0112,37.0758,36.9062,37.0274,363391.0
2019-06-26 13:00:00,45.85,45.93,45.79,45.81,34171.0,37.0354,37.1001,36.987,37.0031,34171.0
2019-06-26 13:30:00,45.81,45.93,45.77,45.93,38161.0,37.0031,37.1001,36.9708,37.1001,38161.0
2019-06-26 14:00:00,45.91,46.13,45.89,46.13,25335.0,37.0839,37.2616,37.0678,37.2616,25335.0
2019-06-26 14:30:00,46.13,46.17,45.96,45.97,27188.0,37.2616,37.2939,37.1243,37.1324,27188.0
2019-06-26 15:00:00,45.97,45.97,45.62,45.62,32311.0,37.1324,37.1324,36.8497,36.8497,32311.0
2019-06-26 15:30:00,45.62,45.82,45.56,45.59,108290.0,36.8497,37.0112,36.8012,36.8254,108290.0
2019-06-27 09:30:00,45.81,46.45,45.81,46.38,6729.0,37.0031,37.5201,37.0031,37.4636,6729.0
2019-06-27 10:00:00,46.43,46.57,46.35,46.53,7949.0,37.5039,37.617,37.4393,37.5847,7949.0
2019-06-27 10:30:00,46.57,46.82,46.45,46.78,13521.0,37.617,37.819,37.5201,37.7867,13521.0
2019-06-27 11:00:00,46.77,46.77,46.37,46.49,8751.0,37.7786,37.7786,37.4555,37.5524,8751.0
2019-06-27 11:30:00,46.4,46.6,46.35,46.49,9133.0,37.4797,37.6413,37.4393,37.5524,9133.0
2019-06-27 12:00:00,46.43,46.64,46.43,46.61,6178.0,37.5039,37.6736,37.5039,37.6493,6178.0
2019-06-27 12:30:00,46.59,46.77,46.59,46.77,4833.0,37.6332,37.7786,37.6332,37.7786,4833.0
2019-06-27 13:00:00,46.77,46.81,46.7,46.7,6560.0,37.7786,37.8109,37.722,37.722,6560.0
2019-06-27 13:30:00,46.68,46.76,46.55,46.55,25226.0,37.7059,37.7705,37.6009,37.6009,25226.0
2019-06-27 14:00:00,46.53,46.63,46.48,46.57,18828.0,37.5847,37.6655,37.5443,37.617,18828.0
2019-06-27 14:30:00,46.59,46.59,46.35,46.38,9534.0,37.6332,37.6332,37.4393,37.4636,9534.0
2019-06-27 15:00:00,46.38,46.57,46.38,46.53,20253.0,37.4636,37.617,37.4636,37.5847,20253.0
2019-06-27 15:30:00,46.53,46.74,46.5,46.67,76780.0,37.5847,37.7543,37.5605,37.6978,76780.0
2019-06-28 09:30:00,47.16,48.03,47.16,47.46,26821.0,38.0936,38.7963,38.0936,38.3359,26821.0
2019-06-28 10:00:00,47.31,47.36,46.87,46.91,16625.0,38.2148,38.2552,37.8594,37.8917,16625.0
2019-06-28 10:30:00,46.9,47.22,46.8,47.22,25358.0,37.8836,38.1421,37.8028,38.1421,25358.0
2019-06-28 11:00:00,47.23,47.56,47.17,47.47,24460.0,38.1501,38.4167,38.1017,38.344,24460.0
2019-06-28 11:30:00,47.46,47.88,47.43,47.8,23757.0,38.3359,38.6752,38.3117,38.6106,23757.0
2019-06-28 12:00:00,47.8,47.84,47.62,47.84,24953.0,38.6106,38.6429,38.4652,38.6429,24953.0
2019-06-28 12:30:00,47.83,47.93,47.76,47.91,35693.0,38.6348,38.7156,38.5783,38.6994,35693.0
2019-06-28 13:00:00,47.89,47.91,47.61,47.72,22042.0,38.6833,38.6994,38.4571,38.5459,22042.0
2019-06-28 13:30:00,47.73,47.85,47.69,47.84,20046.0,38.554,38.6509,38.5217,38.6429,20046.0
2019-06-28 14:00:00,47.82,47.91,47.78,47.89,24390.0,38.6267,38.6994,38.5944,38.6833,24390.0
2019-06-28 14:30:00,47.91,47.97,47.71,47.81,24817.0,38.6994,38.7479,38.5379,38.6186,24817.0
2019-06-28 15:00:00,47.79,47.83,47.56,47.61,25633.0,38.6025,38.6348,38.4167,38.4571,25633.0
2019-06-28 15:30:00,47.63,47.76,47.51,47.75,135033.0,38.4732,38.5783,38.3763,38.5702,135033.0
2019-07-01 09:30:00,48.77,49.08,48.16,48.21,16040.0,39.3941,39.6445,38.9014,38.9417,16040.0
2019-07-01 10:00:00,48.32,48.47,48.15,48.15,20387.0,39.0306,39.1518,38.8933,38.8933,20387.0
2019-07-01 10:30:00,48.15,48.28,47.95,48.17,21134.0,38.8933,38.9983,38.7317,38.9094,21134.0
2019-07-01 11:00:00,48.18,48.21,47.98,48.14,23092.0,38.9175,38.9417,38.756,38.8852,23092.0
2019-07-01 11:30:00,48.15,48.36,48.11,48.35,17062.0,38.8933,39.0629,38.861,39.0548,17062.0
2019-07-01 12:00:00,48.36,48.37,48.14,48.16,17771.0,39.0629,39.071,38.8852,38.9014,17771.0
2019-07-01 12:30:00,48.17,48.2,47.99,47.99,17409.0,38.9094,38.9337,38.764,38.764,17409.0
2019-07-01 13:00:00,48.01,48.04,47.81,47.92,11442.0,38.7802,38.8044,38.6186,38.7075,11442.0
2019-07-01 13:30:00,47.91,47.96,47.72,47.73,18228.0,38.6994,38.7398,38.5459,38.554,18228.0
2019-07-01 14:00:00,47.73,47.74,47.49,47.53,21769.0,38.554,38.5621,38.3602,38.3925,21769.0
2019-07-01 14:30:00,47.52,47.54,47.24,47.29,28954.0,38.3844,38.4005,38.1582,38.1986,28954.0
2019-07-01 15:00:00,47.28,47.56,47.27,47.53,51635.0,38.1905,38.4167,38.1825,38.3925,51635.0
2019-07-01 15:30:00,47.53,47.67,47.39,47.54,117662.0,38.3925,38.5056,38.2794,38.4005,117662.0
2019-07-02 09:30:00,47.3,47.73,47.22,47.47,11292.0,38.2067,38.554,38.1421,38.344,11292.0
2019-07-02 10:00:00,47.5,47.58,47.18,47.3,16608.0,38.3682,38.4329,38.1098,38.2067,16608.0
2019-07-02 10:30:00,47.31,47.38,47.02,47.02,19702.0,38.2148,38.2713,37.9805,37.9805,19702.0
2019-07-02 11:00:00,47.02,47.04,46.61,46.61,20822.0,37.9805,37.9967,37.6493,37.6493,20822.0
2019-07-02 11:30:00,46.61,46.74,46.44,46.67,23201.0,37.6493,37.7543,37.512,37.6978,23201.0
2019-07-02 12:00:00,46.66,46.76,46.4,46.43,15351.0,37.6897,37.7705,37.4797,37.5039,15351.0
2019-07-02 12:30:00,46.43,46.54,46.31,46.54,13329.0,37.5039,37.5928,37.407,37.5928,13329.0
2019-07-02 13:00:00,46.57,46.6,46.49,46.51,10713.0,37.617,37.6413,37.5524,37.5686,10713.0
2019-07-02 13:30:00,46.52,46.58,46.31,46.37,24092.0,37.5766,37.6251,37.407,37.4555,24092.0
2019-07-02 14:00:00,46.36,46.54,46.36,46.44,21352.0,37.4474,37.5928,37.4474,37.512,21352.0
2019-07-02 14:30:00,46.45,46.49,46.08,46.12,21860.0,37.5201,37.5524,37.2212,37.2535,21860.0
2019-07-02 15:00:00,46.11,46.18,46.01,46.05,30502.0,37.2455,37.302,37.1647,37.197,30502.0
2019-07-02 15:30:00,46.03,46.25,46.02,46.22,121882.0,37.1808,37.3585,37.1728,37.3343,121882.0
2019-07-03 09:30:00,46.3,46.66,46.29,46.46,7899.0,37.3989,37.6897,37.3909,37.5282,7899.0
2019-07-03 10:00:00,46.47,46.59,46.22,46.54,23519.0,37.5363,37.6332,37.3343,37.5928,23519.0
2019-07-03 10:30:00,46.53,46.96,46.53,46.82,21566.0,37.5847,37.932,37.5847,37.819,21566.0
2019-07-03 11:00:00,46.75,46.91,46.68,46.88,13653.0,37.7624,37.8917,37.7059,37.8674,13653.0
2019-07-03 11:30:00,46.88,46.99,46.81,46.85,18376.0,37.8674,37.9563,37.8109,37.8432,18376.0
2019-07-03 12:00:00,46.86,46.91,46.62,46.62,18933.0,37.8513,37.8917,37.6574,37.6574,18933.0
2019-07-03 12:30:00,46.63,46.9,46.59,46.87,49035.0,37.6655,37.8836,37.6332,37.8594,49035.0
2019-07-05 09:30:00,47.17,47.86,47.17,47.57,11503.0,38.1017,38.659,38.1017,38.4248,11503.0
2019-07-05 10:00:00,47.61,47.61,47.17,47.17,8208.0,38.4571,38.4571,38.1017,38.1017,8208.0
2019-07-05 10:30:00,47.25,47.37,47.19,47.32,9379.0,38.1663,38.2632,38.1178,38.2228,9379.0
2019-07-05 11:00:00,47.33,47.4,47.23,47.26,6591.0,38.2309,38.2875,38.1501,38.1744,6591.0
2019-07-05 11:30:00,47.28,47.3,47.08,47.18,4945.0,38.1905,38.2067,38.029,38.1098,4945.0
2019-07-05 12:00:00,47.24,47.27,47.17,47.22,4511.0,38.1582,38.1825,38.1017,38.1421,4511.0
2019-07-05 12:30:00,47.21,47.25,47.03,47.09,5669.0,38.134,38.1663,37.9886,38.0371,5669.0
2019-07-05 13:00:00,47.08,47.26,47.08,47.16,9430.0,38.029,38.1744,38.029,38.0936,9430.0
2019-07-05 13:30:00,47.17,47.33,47.16,47.31,7807.0,38.1017,38.2309,38.0936,38.2148,7807.0
2019-07-05 14:00:00,47.31,47.36,47.2,47.2,8322.0,38.2148,38.2552,38.1259,38.1259,8322.0
2019-07-05 14:30:00,47.2,47.41,47.2,47.35,6851.0,38.1259,38.2955,38.1259,38.2471,6851.0
2019-07-05 15:00:00,47.36,47.45,47.27,47.43,10350.0,38.2552,38.3278,38.1825,38.3117,10350.0
2019-07-05 15:30:00,47.44,47.45,47.33,47.41,28986.0,38.3198,38.3278,38.2309,38.2955,28986.0
2019-07-08 09:30:00,46.95,47.26,46.84,47.04,7931.0,37.924,38.1744,37.8351,37.9967,7931.0
2019-07-08 10:00:00,47.07,47.2,46.85,46.85,5454.0,38.0209,38.1259,37.8432,37.8432,5454.0
2019-07-08 10:30:00,46.81,46.95,46.65,46.65,6306.0,37.8109,37.924,37.6816,37.6816,6306.0
2019-07-08 11:00:00,46.68,46.8,46.58,46.69,11025.0,37.7059,37.8028,37.6251,37.714,11025.0
2019-07-08 11:30:00,46.61,46.73,46.48,46.71,13793.0,37.6493,37.7463,37.5443,37.7301,13793.0
2019-07-08 12:00:00,46.68,46.68,46.39,46.48,8387.0,37.7059,37.7059,37.4716,37.5443,8387.0
2019-07-08 12:30:00,46.49,46.54,46.46,46.5,6942.0,37.5524,37.5928,37.5282,37.5605,6942.0
2019-07-08 13:00:00,46.52,46.56,46.38,46.38,12429.0,37.5766,37.6089,37.4636,37.4636,12429.0
2019-07-08 13:30:00,46.42,46.47,46.38,46.45,8286.0,37.4959,37.5363,37.4636,37.5201,8286.0
2019-07-08 14:00:00,46.44,46.44,46.29,46.3,8909.0,37.512,37.512,37.3909,37.3989,8909.0
2019-07-08 14:30:00,46.3,46.3,46.2,46.26,8391.0,37.3989,37.3989,37.3182,37.3666,8391.0
2019-07-08 15:00:00,46.26,46.46,46.26,46.43,33380.0,37.3666,37.5282,37.3666,37.5039,33380.0
2019-07-08 15:30:00,46.43,46.45,46.29,46.39,57532.0,37.5039,37.5201,37.3909,37.4716,57532.0
2019-07-09 09:30:00,45.95,46.37,45.95,46.2,17938.0,37.1162,37.4555,37.1162,37.3182,17938.0
2019-07-09 10:00:00,46.12,46.16,45.81,45.92,8031.0,37.2535,37.2858,37.0031,37.092,8031.0
2019-07-09 10:30:00,45.92,46.17,45.92,45.95,11258.0,37.092,37.2939,37.092,37.1162,11258.0
2019-07-09 11:00:00,45.94,46.12,45.94,46.1,8551.0,37.1081,37.2535,37.1081,37.2374,8551.0
2019-07-09 11:30:00,46.11,46.16,45.99,46.1,10382.0,37.2455,37.2858,37.1485,37.2374,10382.0
2019-07-09 12:00:00,46.12,46.18,46.06,46.15,10751.0,37.2535,37.302,37.2051,37.2778,10751.0
2019-07-09 12:30:00,46.13,46.17,46.06,46.08,12764.0,37.2616,37.2939,37.2051,37.2212,12764.0
2019-07-09 13:00:00,46.07,46.07,45.95,45.99,12822.0,37.2131,37.2131,37.1162,37.1485,12822.0
2019-07-09 13:30:00,45.98,46.02,45.89,45.97,11246.0,37.1405,37.1728,37.0678,37.1324,11246.0
2019-07-09 14:00:00,45.98,46.2,45.96,46.15,34835.0,37.1405,37.3182,37.1243,37.2778,34835.0
2019-07-09 14:30:00,46.16,46.28,46.14,46.24,28112.0,37.2858,37.3828,37.2697,37.3505,28112.0
2019-07-09 15:00:00,46.25,46.43,46.23,46.41,22728.0,37.3585,37.5039,37.3424,37.4878,22728.0
2019-07-09 15:30:00,46.41,46.58,46.38,46.56,71315.0,37.4878,37.6251,37.4636,37.6089,71315.0
2019-07-10 09:30:00,46.58,46.99,46.45,46.65,36023.0,37.6251,37.9563,37.5201,37.6816,36023.0
2019-07-10 10:00:00,46.68,46.68,46.23,46.23,20557.0,37.7059,37.7059,37.3424,37.3424,20557.0
2019-07-10 10:30:00,46.26,46.35,46.1,46.1,11277.0,37.3666,37.4393,37.2374,37.2374,11277.0
2019-07-10 11:00:00,46.13,46.13,45.87,45.93,18225.0,37.2616,37.2616,37.0516,37.1001,18225.0
2019-07-10 11:30:00,45.92,46.15,45.9,46.02,17969.0,37.092,37.2778,37.0758,37.1728,17969.0
2019-07-10 12:00:00,46.03,46.2,45.99,46.16,19601.0,37.1808,37.3182,37.1485,37.2858,19601.0
2019-07-10 12:30:00,46.2,46.3,46.15,46.15,16958.0,37.3182,37.3989,37.2778,37.2778,16958.0
2019-07-10 13:00:00,46.16,46.2,46.06,46.09,21864.0,37.2858,37.3182,37.2051,37.2293,21864.0
2019-07-10 13:30:00,46.09,46.18,45.98,46.08,29891.0,37.2293,37.302,37.1405,37.2212,29891.0
2019-07-10 14:00:00,46.08,46.13,46.0,46.13,29718.0,37.2212,37.2616,37.1566,37.2616,29718.0
2019-07-10 14:30:00,46.13,46.17,46.07,46.08,13841.0,37.2616,37.2939,37.2131,37.2212,13841.0
2019-07-10 15:00:00,46.07,46.07,45.83,45.83,17108.0,37.2131,37.2131,37.0193,37.0193,17108.0
2019-07-10 15:30:00,45.83,46.0,45.83,45.91,35694.0,37.0193,37.1566,37.0193,37.0839,35694.0
2019-07-11 09:30:00,46.05,46.34,45.76,45.76,25378.0,37.197,37.4312,36.9627,36.9627,25378.0
2019-07-11 10:00:00,45.71,45.8,45.34,45.39,21857.0,36.9224,36.9951,36.6235,36.6639,21857.0
2019-07-11 10:30:00,45.4,45.53,45.38,45.44,24311.0,36.672,36.777,36.6558,36.7043,24311.0
2019-07-11 11:00:00,45.42,45.44,45.31,45.33,27321.0,36.6881,36.7043,36.5993,36.6154,27321.0
2019-07-11 11:30:00,45.32,45.7,45.31,45.55,64465.0,36.6073,36.9143,36.5993,36.7931,64465.0
2019-07-11 12:00:00,45.57,45.87,45.55,45.84,24980.0,36.8093,37.0516,36.7931,37.0274,24980.0
2019-07-11 12:30:00,45.85,45.88,45.74,45.84,45142.0,37.0354,37.0597,36.9466,37.0274,45142.0
2019-07-11 13:00:00,45.85,46.06,45.84,46.02,34995.0,37.0354,37.2051,37.0274,37.1728,34995.0
2019-07-11 13:30:00,46.03,46.27,46.03,46.26,27930.0,37.1808,37.3747,37.1808,37.3666,27930.0
2019-07-11 14:00:00,46.25,46.29,46.13,46.15,32863.0,37.3585,37.3909,37.2616,37.2778,32863.0
2019-07-11 14:30:00,46.15,46.33,46.15,46.22,27273.0,37.2778,37.4232,37.2778,37.3343,27273.0
2019-07-11 15:00:00,46.22,46.41,46.17,46.41,35430.0,37.3343,37.4878,37.2939,37.4878,35430.0
2019-07-11 15:30:00,46.41,46.54,46.35,46.49,103422.0,37.4878,37.5928,37.4393,37.5524,103422.0
2019-07-12 09:30:00,46.65,46.97,46.46,46.65,12529.0,37.6816,37.9401,37.5282,37.6816,12529.0
2019-07-12 10:00:00,46.67,46.96,46.63,46.89,21416.0,37.6978,37.932,37.6655,37.8755,21416.0
2019-07-12 10:30:00,46.95,46.97,46.86,46.91,13328.0,37.924,37.9401,37.8513,37.8917,13328.0
2019-07-12 11:00:00,46.91,47.02,46.86,47.01,18150.0,37.8917,37.9805,37.8513,37.9724,18150.0
2019-07-12 11:30:00,47.06,47.15,47.01,47.06,15078.0,38.0128,38.0855,37.9724,38.0128,15078.0
2019-07-12 12:00:00,47.09,47.15,47.01,47.13,11019.0,38.0371,38.0855,37.9724,38.0694,11019.0
2019-07-12 12:30:00,47.15,47.23,47.15,47.18,10595.0,38.0855,38.1501,38.0855,38.1098,10595.0
2019-07-12 13:00:00,47.18,47.27,47.15,47.21,9869.0,38.1098,38.1825,38.0855,38.134,9869.0
2019-07-12 13:30:00,47.22,47.31,47.18,47.27,15657.0,38.1421,38.2148,38.1098,38.1825,15657.0
2019-07-12 14:00:00,47.28,47.36,47.21,47.3,14069.0,38.1905,38.2552,38.134,38.2067,14069.0
2019-07-12 14:30:00,47.31,47.48,47.31,47.48,15720.0,38.2148,38.3521,38.2148,38.3521,15720.0
2019-07-12 15:00:00,47.48,47.59,47.44,47.47,28586.0,38.3521,38.4409,38.3198,38.344,28586.0
2019-07-12 15:30:00,47.47,47.62,47.39,47.45,87258.0,38.344,38.4652,38.2794,38.3278,87258.0
2019-07-15 09:30:00,47.53,47.61,47.1,47.3,50105.0,38.3925,38.4571,38.0451,38.2067,50105.0
2019-07-15 10:00:00,47.3,47.45,47.19,47.32,71259.0,38.2067,38.3278,38.1178,38.2228,71259.0
2019-07-15 10:30:00,47.33,47.43,47.19,47.26,24260.0,38.2309,38.3117,38.1178,38.1744,24260.0
2019-07-15 11:00:00,47.25,47.29,47.06,47.23,56657.0,38.1663,38.1986,38.0128,38.1501,56657.0
2019-07-15 11:30:00,47.24,47.3,47.04,47.09,52012.0,38.1582,38.2067,37.9967,38.0371,52012.0
2019-07-15 12:00:00,47.07,47.14,46.96,47.02,27899.0,38.0209,38.0774,37.932,37.9805,27899.0
2019-07-15 12:30:00,47.04,47.06,46.94,47.02,27895.0,37.9967,38.0128,37.9159,37.9805,27895.0
2019-07-15 13:00:00,47.02,47.05,46.94,46.95,24050.0,37.9805,38.0047,37.9159,37.924,24050.0
2019-07-15 13:30:00,46.93,46.99,46.65,46.68,47099.0,37.9078,37.9563,37.6816,37.7059,47099.0
2019-07-15 14:00:00,46.69,46.81,46.59,46.73,72379.0,37.714,37.8109,37.6332,37.7463,72379.0
2019-07-15 14:30:00,46.71,46.79,46.64,46.71,39710.0,37.7301,37.7947,37.6736,37.7301,39710.0
2019-07-15 15:00:00,46.71,46.72,46.43,46.45,97597.0,37.7301,37.7382,37.5039,37.5201,97597.0
2019-07-15 15:30:00,46.44,46.6,46.35,46.54,299438.0,37.512,37.6413,37.4393,37.5928,299438.0
2019-07-16 09:30:00,46.6,46.6,45.99,45.99,82544.0,37.6413,37.6413,37.1485,37.1485,82544.0
2019-07-16 10:00:00,46.02,46.21,45.98,46.17,122441.0,37.1728,37.3262,37.1405,37.2939,122441.0
2019-07-16 10:30:00,46.2,46.24,46.04,46.08,21917.0,37.3182,37.3505,37.1889,37.2212,21917.0
2019-07-16 11:00:00,46.11,46.26,46.03,46.06,35673.0,37.2455,37.3666,37.1808,37.2051,35673.0
2019-07-16 11:30:00,46.08,46.23,46.06,46.19,79396.0,37.2212,37.3424,37.2051,37.3101,79396.0
2019-07-16 12:00:00,46.21,46.24,45.88,45.9,15474.0,37.3262,37.3505,37.0597,37.0758,15474.0
2019-07-16 12:30:00,45.88,46.01,45.79,45.79,15819.0,37.0597,37.1647,36.987,36.987,15819.0
2019-07-16 13:00:00,45.75,46.04,45.75,46.04,8110.0,36.9547,37.1889,36.9547,37.1889,8110.0
2019-07-16 13:30:00,46.04,46.17,45.98,45.98,8274.0,37.1889,37.2939,37.1405,37.1405,8274.0
2019-07-16 14:00:00,45.99,46.13,45.98,46.0,12981.0,37.1485,37.2616,37.1405,37.1566,12981.0
2019-07-16 14:30:00,45.99,46.09,45.95,46.03,74059.0,37.1485,37.2293,37.1162,37.1808,74059.0
2019-07-16 15:00:00,46.01,46.2,46.01,46.04,25059.0,37.1647,37.3182,37.1647,37.1889,25059.0
2019-07-16 15:30:00,46.02,46.14,45.95,45.95,121602.0,37.1728,37.2697,37.1162,37.1162,121602.0
2019-07-17 09:30:00,45.79,45.79,45.35,45.57,9077.0,36.987,36.987,36.6316,36.8093,9077.0
2019-07-17 10:00:00,45.58,45.73,45.5,45.68,71437.0,36.8174,36.9385,36.7527,36.8981,71437.0
2019-07-17 10:30:00,45.66,45.69,45.32,45.47,20885.0,36.882,36.9062,36.6073,36.7285,20885.0
2019-07-17 11:00:00,45.52,45.76,45.41,45.63,61072.0,36.7689,36.9627,36.68,36.8577,61072.0
2019-07-17 11:30:00,45.69,46.28,45.68,46.11,38655.0,36.9062,37.3828,36.8981,37.2455,38655.0
2019-07-17 12:00:00,46.1,46.19,46.03,46.14,14426.0,37.2374,37.3101,37.1808,37.2697,14426.0
2019-07-17 12:30:00,46.13,46.21,46.11,46.16,14386.0,37.2616,37.3262,37.2455,37.2858,14386.0
2019-07-17 13:00:00,46.15,46.26,46.1,46.24,18458.0,37.2778,37.3666,37.2374,37.3505,18458.0
2019-07-17 13:30:00,46.25,46.49,46.22,46.47,51727.0,37.3585,37.5524,37.3343,37.5363,51727.0
2019-07-17 14:00:00,46.46,46.8,46.44,46.78,147488.0,37.5282,37.8028,37.512,37.7867,147488.0
2019-07-17 14:30:00,46.77,47.16,46.7,47.06,111448.0,37.7786,38.0936,37.722,38.0128,111448.0
2019-07-17 15:00:00,47.04,47.26,46.89,47.24,114792.0,37.9967,38.1744,37.8755,38.1582,114792.0
2019-07-17 15:30:00,47.22,47.45,47.17,47.3,360626.0,38.1421,38.3278,38.1017,38.2067,360626.0
2019-07-18 09:30:00,47.36,48.75,46.41,48.66,141925.0,38.2552,39.3779,37.4878,39.3052,141925.0
2019-07-18 10:00:00,48.69,48.74,48.03,48.25,70691.0,39.3295,39.3698,38.7963,38.9741,70691.0
2019-07-18 10:30:00,48.28,48.72,48.21,48.72,87398.0,38.9983,39.3537,38.9417,39.3537,87398.0
2019-07-18 11:00:00,48.7,49.02,48.68,48.83,202100.0,39.3375,39.596,39.3214,39.4425,202100.0
2019-07-18 11:30:00,48.83,49.08,48.7,49.01,171769.0,39.4425,39.6445,39.3375,39.5879,171769.0
2019-07-18 12:00:00,49.04,49.57,48.99,49.29,137140.0,39.6122,40.0403,39.5718,39.8141,137140.0
2019-07-18 12:30:00,49.29,49.33,49.03,49.18,69828.0,39.8141,39.8464,39.6041,39.7253,69828.0
2019-07-18 13:00:00,49.18,49.59,49.14,49.57,41446.0,39.7253,40.0564,39.6929,40.0403,41446.0
2019-07-18 13:30:00,49.53,49.54,49.23,49.43,38746.0,40.008,40.0161,39.7656,39.9272,38746.0
2019-07-18 14:00:00,49.44,49.5,49.08,49.14,97760.0,39.9353,39.9837,39.6445,39.6929,97760.0
2019-07-18 14:30:00,49.15,49.23,48.8,49.22,83800.0,39.701,39.7656,39.4183,39.7576,83800.0
2019-07-18 15:00:00,49.2,49.31,49.07,49.07,101828.0,39.7414,39.8303,39.6364,39.6364,101828.0
2019-07-18 15:30:00,49.05,49.05,48.71,48.86,226771.0,39.6203,39.6203,39.3456,39.4668,226771.0
2019-07-19 09:30:00,48.94,49.41,48.82,49.13,71755.0,39.5314,39.911,39.4345,39.6849,71755.0
2019-07-19 10:00:00,49.09,49.32,48.94,49.27,42034.0,39.6526,39.8383,39.5314,39.798,42034.0
2019-07-19 10:30:00,49.33,49.56,49.2,49.34,41023.0,39.8464,40.0322,39.7414,39.8545,41023.0
2019-07-19 11:00:00,49.36,49.46,49.24,49.43,46150.0,39.8707,39.9514,39.7737,39.9272,46150.0
2019-07-19 11:30:00,49.44,49.65,49.44,49.64,51503.0,39.9353,40.1049,39.9353,40.0968,51503.0
2019-07-19 12:00:00,49.63,49.8,49.58,49.78,22512.0,40.0887,40.2261,40.0484,40.2099,22512.0
2019-07-19 12:30:00,49.77,49.91,49.76,49.89,54098.0,40.2018,40.3149,40.1938,40.2988,54098.0
2019-07-19 13:00:00,49.89,50.03,49.85,50.03,59203.0,40.2988,40.4118,40.2665,40.4118,59203.0
2019-07-19 13:30:00,50.02,50.31,49.99,50.18,90059.0,40.4038,40.638,40.3795,40.533,90059.0
2019-07-19 14:00:00,50.16,50.16,49.79,49.83,71769.0,40.5169,40.5169,40.218,40.2503,71769.0
2019-07-19 14:30:00,49.83,49.85,49.66,49.85,40797.0,40.2503,40.2665,40.113,40.2665,40797.0
2019-07-19 15:00:00,49.85,49.85,49.52,49.66,48937.0,40.2665,40.2665,39.9999,40.113,48937.0
2019-07-19 15:30:00,49.66,49.74,49.5,49.5,168047.0,40.113,40.1776,39.9837,39.9837,168047.0
2019-07-22 09:30:00,49.4,49.42,48.69,48.74,18758.0,39.903,39.9191,39.3295,39.3698,18758.0
2019-07-22 10:00:00,48.72,48.75,48.5,48.64,28302.0,39.3537,39.3779,39.176,39.2891,28302.0
2019-07-22 10:30:00,48.59,48.86,48.42,48.86,31760.0,39.2487,39.4668,39.1114,39.4668,31760.0
2019-07-22 11:00:00,48.89,49.02,48.84,48.98,24966.0,39.491,39.596,39.4506,39.5637,24966.0
2019-07-22 11:30:00,48.96,49.22,48.95,49.14,17578.0,39.5476,39.7576,39.5395,39.6929,17578.0
2019-07-22 12:00:00,49.16,49.16,49.04,49.09,14443.0,39.7091,39.7091,39.6122,39.6526,14443.0
2019-07-22 12:30:00,49.1,49.24,49.09,49.24,17053.0,39.6606,39.7737,39.6526,39.7737,17053.0
2019-07-22 13:00:00,49.24,49.31,49.13,49.26,20673.0,39.7737,39.8303,39.6849,39.7899,20673.0
2019-07-22 13:30:00,49.27,49.37,49.22,49.28,59099.0,39.798,39.8787,39.7576,39.806,59099.0
2019-07-22 14:00:00,49.28,49.39,49.27,49.34,16012.0,39.806,39.8949,39.798,39.8545,16012.0
2019-07-22 14:30:00,49.35,49.41,49.18,49.19,18210.0,39.8626,39.911,39.7253,39.7333,18210.0
2019-07-22 15:00:00,49.19,49.39,49.18,49.39,34451.0,39.7333,39.8949,39.7253,39.8949,34451.0
2019-07-22 15:30:00,49.37,49.53,49.28,49.5,183335.0,39.8787,40.008,39.806,39.9837,183335.0
2019-07-23 09:30:00,49.46,49.87,48.97,49.63,24702.0,39.9514,40.2826,39.5556,40.0887,24702.0
2019-07-23 10:00:00,49.6,49.69,49.35,49.35,25726.0,40.0645,40.1372,39.8626,39.8626,25726.0
2019-07-23 10:30:00,49.35,49.6,49.32,49.33,15851.0,39.8626,40.0645,39.8383,39.8464,15851.0
2019-07-23 11:00:00,49.37,49.38,49.1,49.32,14522.0,39.8787,39.8868,39.6606,39.8383,14522.0
2019-07-23 11:30:00,49.34,49.51,49.31,49.49,8513.0,39.8545,39.9918,39.8303,39.9757,8513.0
2019-07-23 12:00:00,49.47,49.65,49.42,49.64,11268.0,39.9595,40.1049,39.9191,40.0968,11268.0
2019-07-23 12:30:00,49.66,49.71,49.53,49.6,12105.0,40.113,40.1534,40.008,40.0645,12105.0
2019-07-23 13:00:00,49.6,49.62,49.5,49.53,9568.0,40.0645,40.0807,39.9837,40.008,9568.0
2019-07-23 13:30:00,49.52,49.62,49.44,49.62,15859.0,39.9999,40.0807,39.9353,40.0807,15859.0
2019-07-23 14:00:00,49.66,49.73,49.56,49.57,16974.0,40.113,40.1695,40.0322,40.0403,16974.0
2019-07-23 14:30:00,49.62,49.79,49.57,49.79,24618.0,40.0807,40.218,40.0403,40.218,24618.0
2019-07-23 15:00:00,49.78,49.9,49.74,49.85,36339.0,40.2099,40.3068,40.1776,40.2665,36339.0
2019-07-23 15:30:00,49.85,50.03,49.85,49.93,147607.0,40.2665,40.4118,40.2665,40.3311,147607.0
2019-07-24 09:30:00,49.55,50.03,49.55,49.66,24490.0,40.0241,40.4118,40.0241,40.113,24490.0
2019-07-24 10:00:00,49.61,50.0,49.56,49.94,43521.0,40.0726,40.3876,40.0322,40.3392,43521.0
2019-07-24 10:30:00,49.98,50.13,49.9,50.11,22675.0,40.3715,40.4926,40.3068,40.4765,22675.0
2019-07-24 11:00:00,50.1,50.22,50.03,50.13,15786.0,40.4684,40.5653,40.4118,40.4926,15786.0
2019-07-24 11:30:00,50.16,50.36,50.06,50.33,16729.0,40.5169,40.6784,40.4361,40.6542,16729.0
2019-07-24 12:00:00,50.34,50.67,50.32,50.6,22394.0,40.6623,40.9288,40.6461,40.8723,22394.0
2019-07-24 12:30:00,50.6,50.96,50.6,50.9,22253.0,40.8723,41.1631,40.8723,41.1146,22253.0
2019-07-24 13:00:00,50.94,50.97,50.82,50.92,36404.0,41.1469,41.1711,41.05,41.1307,36404.0
2019-07-24 13:30:00,50.92,51.21,50.91,50.96,47579.0,41.1307,41.365,41.1227,41.1631,47579.0
2019-07-24 14:00:00,50.95,51.13,50.84,51.09,34135.0,41.155,41.3004,41.0661,41.2681,34135.0
2019-07-24 14:30:00,51.1,51.13,50.99,51.12,28697.0,41.2761,41.3004,41.1873,41.2923,28697.0
2019-07-24 15:00:00,51.1,51.16,51.03,51.15,45466.0,41.2761,41.3246,41.2196,41.3165,45466.0
2019-07-24 15:30:00,51.14,51.24,51.0,51.13,143001.0,41.3085,41.3892,41.1954,41.3004,143001.0
2019-07-25 09:30:00,51.12,51.33,50.63,51.15,16205.0,41.2923,41.4619,40.8965,41.3165,16205.0
2019-07-25 10:00:00,51.19,51.35,51.15,51.31,13366.0,41.3488,41.4781,41.3165,41.4458,13366.0
2019-07-25 10:30:00,51.3,51.36,51.22,51.3,13526.0,41.4377,41.4862,41.3731,41.4377,13526.0
2019-07-25 11:00:00,51.3,51.61,51.3,51.41,35137.0,41.4377,41.6881,41.4377,41.5265,35137.0
2019-07-25 11:30:00,51.37,51.37,50.91,50.96,58867.0,41.4942,41.4942,41.1227,41.1631,58867.0
2019-07-25 12:00:00,50.97,51.01,50.9,50.96,40045.0,41.1711,41.2034,41.1146,41.1631,40045.0
2019-07-25 12:30:00,50.94,50.98,50.69,50.88,70813.0,41.1469,41.1792,40.945,41.0984,70813.0
2019-07-25 13:00:00,50.84,50.91,50.78,50.87,27517.0,41.0661,41.1227,41.0177,41.0904,27517.0
2019-07-25 13:30:00,50.88,50.92,50.84,50.88,20835.0,41.0984,41.1307,41.0661,41.0984,20835.0
2019-07-25 14:00:00,50.88,50.93,50.73,50.76,22945.0,41.0984,41.1388,40.9773,41.0015,22945.0
2019-07-25 14:30:00,50.75,50.79,50.6,50.73,25758.0,40.9934,41.0257,40.8723,40.9773,25758.0
2019-07-25 15:00:00,50.7,50.78,50.53,50.75,61150.0,40.953,41.0177,40.8157,40.9934,61150.0
2019-07-25 15:30:00,50.76,50.9,50.75,50.9,137635.0,41.0015,41.1146,40.9934,41.1146,137635.0
2019-07-26 09:30:00,51.01,51.39,50.83,51.2,82205.0,41.2034,41.5104,41.0581,41.3569,82205.0
2019-07-26 10:00:00,51.25,51.31,51.11,51.18,72433.0,41.3973,41.4458,41.2842,41.3408,72433.0
2019-07-26 10:30:00,51.19,51.5,51.18,51.41,30345.0,41.3488,41.5992,41.3408,41.5265,30345.0
2019-07-26 11:00:00,51.38,51.38,51.18,51.25,34748.0,41.5023,41.5023,41.3408,41.3973,34748.0
2019-07-26 11:30:00,51.25,51.25,51.0,51.08,18315.0,41.3973,41.3973,41.1954,41.26,18315.0
2019-07-26 12:00:00,51.09,51.18,51.0,51.07,19556.0,41.2681,41.3408,41.1954,41.2519,19556.0
2019-07-26 12:30:00,51.09,51.28,51.09,51.2,8850.0,41.2681,41.4215,41.2681,41.3569,8850.0
2019-07-26 13:00:00,51.21,51.27,51.16,51.24,41473.0,41.365,41.4135,41.3246,41.3892,41473.0
2019-07-26 13:30:00,51.22,51.32,51.18,51.24,15343.0,41.3731,41.4538,41.3408,41.3892,15343.0
2019-07-26 14:00:00,51.25,51.25,51.06,51.08,19876.0,41.3973,41.3973,41.2438,41.26,19876.0
2019-07-26 14:30:00,51.09,51.26,51.05,51.21,17358.0,41.2681,41.4054,41.2358,41.365,17358.0
2019-07-26 15:00:00,51.21,51.31,51.19,51.27,53450.0,41.365,41.4458,41.3488,41.4135,53450.0
2019-07-26 15:30:00,51.26,51.34,51.21,51.28,73572.0,41.4054,41.47,41.365,41.4215,73572.0
2019-07-29 09:30:00,51.17,51.31,50.77,50.79,273520.0,41.3327,41.4458,41.0096,41.0257,273520.0
2019-07-29 10:00:00,50.77,50.81,50.56,50.61,49757.0,41.0096,41.0419,40.84,40.8803,49757.0
2019-07-29 10:30:00,50.64,51.14,50.55,51.14,19998.0,40.9046,41.3085,40.8319,41.3085,19998.0
2019-07-29 11:00:00,51.15,51.15,50.89,50.94,12929.0,41.3165,41.3165,41.1065,41.1469,12929.0
2019-07-29 11:30:00,50.96,51.31,50.8,51.18,134410.0,41.1631,41.4458,41.0338,41.3408,134410.0
2019-07-29 12:00:00,51.19,51.22,50.93,51.12,20484.0,41.3488,41.3731,41.1388,41.2923,20484.0
2019-07-29 12:30:00,51.13,51.15,51.05,51.15,23219.0,41.3004,41.3165,41.2358,41.3165,23219.0
2019-07-29 13:00:00,51.2,51.23,50.99,51.02,18757.0,41.3569,41.3812,41.1873,41.2115,18757.0
2019-07-29 13:30:00,51.01,51.07,50.93,50.96,18720.0,41.2034,41.2519,41.1388,41.1631,18720.0
2019-07-29 14:00:00,50.97,51.13,50.85,51.04,12083.0,41.1711,41.3004,41.0742,41.2277,12083.0
2019-07-29 14:30:00,51.01,51.01,50.82,50.83,22550.0,41.2034,41.2034,41.05,41.0581,22550.0
2019-07-29 15:00:00,50.83,50.86,50.63,50.75,42451.0,41.0581,41.0823,40.8965,40.9934,42451.0
2019-07-29 15:30:00,50.75,50.83,50.66,50.82,146682.0,40.9934,41.0581,40.9207,41.05,146682.0
2019-07-30 09:30:00,50.42,50.75,50.35,50.48,110210.0,40.7269,40.9934,40.6703,40.7753,110210.0
2019-07-30 10:00:00,50.52,50.76,50.44,50.76,46391.0,40.8076,41.0015,40.743,41.0015,46391.0
2019-07-30 10:30:00,50.74,51.02,50.74,50.92,16298.0,40.9854,41.2115,40.9854,41.1307,16298.0
2019-07-30 11:00:00,50.91,51.09,50.85,51.05,24584.0,41.1227,41.2681,41.0742,41.2358,24584.0
2019-07-30 11:30:00,51.03,51.24,51.02,51.17,15234.0,41.2196,41.3892,41.2115,41.3327,15234.0
2019-07-30 12:00:00,51.17,51.21,51.05,51.08,19414.0,41.3327,41.365,41.2358,41.26,19414.0
2019-07-30 12:30:00,51.08,51.15,51.01,51.02,9283.0,41.26,41.3165,41.2034,41.2115,9283.0
2019-07-30 13:00:00,51.03,51.16,51.03,51.16,13096.0,41.2196,41.3246,41.2196,41.3246,13096.0
2019-07-30 13:30:00,51.16,51.26,51.15,51.18,13968.0,41.3246,41.4054,41.3165,41.3408,13968.0
2019-07-30 14:00:00,51.16,51.22,51.1,51.17,17727.0,41.3246,41.3731,41.2761,41.3327,17727.0
2019-07-30 14:30:00,51.17,51.24,51.14,51.23,16412.0,41.3327,41.3892,41.3085,41.3812,16412.0
2019-07-30 15:00:00,51.23,51.32,51.21,51.27,30919.0,41.3812,41.4538,41.365,41.4135,30919.0
2019-07-30 15:30:00,51.28,51.41,51.23,51.39,68874.0,41.4215,41.5265,41.3812,41.5104,68874.0
2019-07-31 09:30:00,51.24,51.63,50.96,51.04,12855.0,41.3892,41.7043,41.1631,41.2277,12855.0
2019-07-31 10:00:00,51.01,51.22,50.94,51.09,26029.0,41.2034,41.3731,41.1469,41.2681,26029.0
2019-07-31 10:30:00,51.05,51.2,51.04,51.09,32673.0,41.2358,41.3569,41.2277,41.2681,32673.0
2019-07-31 11:00:00,51.1,51.35,51.06,51.33,13510.0,41.2761,41.4781,41.2438,41.4619,13510.0
2019-07-31 11:30:00,51.3,51.35,51.21,51.22,14894.0,41.4377,41.4781,41.365,41.3731,14894.0
2019-07-31 12:00:00,51.2,51.29,51.07,51.13,9322.0,41.3569,41.4296,41.2519,41.3004,9322.0
2019-07-31 12:30:00,51.13,51.18,51.0,51.18,22350.0,41.3004,41.3408,41.1954,41.3408,22350.0
2019-07-31 13:00:00,51.18,51.33,51.18,51.27,7213.0,41.3408,41.4619,41.3408,41.4135,7213.0
2019-07-31 13:30:00,51.29,51.44,51.24,51.37,32787.0,41.4296,41.5508,41.3892,41.4942,32787.0
2019-07-31 14:00:00,51.36,51.73,51.22,51.29,19030.0,41.4862,41.785,41.3731,41.4296,19030.0
2019-07-31 14:30:00,51.3,51.67,51.21,51.29,28377.0,41.4377,41.7366,41.365,41.4296,28377.0
2019-07-31 15:00:00,51.29,51.73,51.1,51.7,25030.0,41.4296,41.785,41.2761,41.7608,25030.0
2019-07-31 15:30:00,51.62,51.68,50.97,50.97,69011.0,41.6962,41.7446,41.1711,41.1711,69011.0
2019-08-01 09:30:00,50.94,51.61,50.9,51.44,29270.0,41.1469,41.6881,41.1146,41.5508,29270.0
2019-08-01 10:00:00,51.48,51.48,51.06,51.16,6944.0,41.5831,41.5831,41.2438,41.3246,6944.0
2019-08-01 10:30:00,51.08,51.21,50.94,51.06,11237.0,41.26,41.365,41.1469,41.2438,11237.0
2019-08-01 11:00:00,51.09,51.26,50.98,51.26,13355.0,41.2681,41.4054,41.1792,41.4054,13355.0
2019-08-01 11:30:00,51.23,51.24,50.94,50.98,12968.0,41.3812,41.3892,41.1469,41.1792,12968.0
2019-08-01 12:00:00,50.98,51.06,50.63,50.75,43213.0,41.1792,41.2438,40.8965,40.9934,43213.0
2019-08-01 12:30:00,50.75,50.85,50.41,50.44,53101.0,40.9934,41.0742,40.7188,40.743,53101.0
2019-08-01 13:00:00,50.41,50.57,49.91,49.91,84737.0,40.7188,40.848,40.3149,40.3149,84737.0
2019-08-01 13:30:00,49.86,50.06,49.62,50.06,125625.0,40.2745,40.4361,40.0807,40.4361,125625.0
2019-08-01 14:00:00,50.16,50.28,49.59,49.64,154311.0,40.5169,40.6138,40.0564,40.0968,154311.0
2019-08-01 14:30:00,49.61,50.2,49.56,49.88,65494.0,40.0726,40.5492,40.0322,40.2907,65494.0
2019-08-01 15:00:00,49.88,49.94,49.56,49.74,79258.0,40.2907,40.3392,40.0322,40.1776,79258.0
2019-08-01 15:30:00,49.73,49.9,49.48,49.64,450791.0,40.1695,40.3068,39.9676,40.0968,450791.0
2019-08-02 09:30:00,49.04,49.72,48.91,49.09,63629.0,39.9399,40.4937,39.834,39.9806,63629.0
2019-08-02 10:00:00,49.04,49.04,48.56,48.56,26129.0,39.9399,39.9399,39.549,39.549,26129.0
2019-08-02 10:30:00,48.54,48.57,48.02,48.07,28745.0,39.5327,39.5571,39.1092,39.1499,28745.0
2019-08-02 11:00:00,48.08,48.59,48.03,48.49,38031.0,39.158,39.5734,39.1173,39.4919,38031.0
2019-08-02 11:30:00,48.49,48.65,48.27,48.57,22401.0,39.4919,39.6223,39.3128,39.5571,22401.0
2019-08-02 12:00:00,48.57,48.68,48.48,48.51,16625.0,39.5571,39.6467,39.4838,39.5082,16625.0
2019-08-02 12:30:00,48.52,48.54,48.03,48.08,22052.0,39.5164,39.5327,39.1173,39.158,22052.0
2019-08-02 13:00:00,48.09,48.14,47.97,48.04,32971.0,39.1662,39.2069,39.0684,39.1255,32971.0
2019-08-02 13:30:00,48.0,48.29,47.99,48.08,24647.0,39.0929,39.3291,39.0847,39.158,24647.0
2019-08-02 14:00:00,48.09,48.2,48.0,48.13,28555.0,39.1662,39.2558,39.0929,39.1988,28555.0
2019-08-02 14:30:00,48.14,48.26,48.07,48.19,26183.0,39.2069,39.3046,39.1499,39.2476,26183.0
2019-08-02 15:00:00,48.21,48.29,48.06,48.23,58806.0,39.2639,39.3291,39.1417,39.2802,58806.0
2019-08-02 15:30:00,48.23,48.43,48.14,48.35,128512.0,39.2802,39.4431,39.2069,39.3779,128512.0
2019-08-05 09:30:00,47.64,47.64,46.16,46.52,81994.0,38.7997,38.7997,37.5943,37.8875,81994.0
2019-08-05 10:00:00,46.54,46.61,46.07,46.13,33636.0,37.9038,37.9608,37.521,37.5699,33636.0
2019-08-05 10:30:00,46.08,46.17,45.76,46.07,39064.0,37.5292,37.6025,37.2685,37.521,39064.0
2019-08-05 11:00:00,46.05,46.15,45.88,46.05,38250.0,37.5047,37.5862,37.3663,37.5047,38250.0
2019-08-05 11:30:00,46.07,46.54,46.07,46.54,20646.0,37.521,37.9038,37.521,37.9038,20646.0
2019-08-05 12:00:00,46.52,46.89,46.45,46.68,16760.0,37.8875,38.1889,37.8305,38.0178,16760.0
2019-08-05 12:30:00,46.72,46.82,46.54,46.54,13258.0,38.0504,38.1318,37.9038,37.9038,13258.0
2019-08-05 13:00:00,46.56,46.74,46.49,46.49,7473.0,37.9201,38.0667,37.8631,37.8631,7473.0
2019-08-05 13:30:00,46.48,46.73,46.4,46.48,10108.0,37.8549,38.0585,37.7898,37.8549,10108.0
2019-08-05 14:00:00,46.5,46.54,46.24,46.24,18731.0,37.8712,37.9038,37.6595,37.6595,18731.0
2019-08-05 14:30:00,46.24,46.29,45.97,45.97,27387.0,37.6595,37.7002,37.4396,37.4396,27387.0
2019-08-05 15:00:00,45.98,46.31,45.67,46.13,46188.0,37.4477,37.7165,37.1952,37.5699,46188.0
2019-08-05 15:30:00,46.13,46.57,46.03,46.51,181734.0,37.5699,37.9282,37.4884,37.8794,181734.0
2019-08-06 09:30:00,47.04,47.45,46.72,46.89,36258.0,38.311,38.6449,38.0504,38.1889,36258.0
2019-08-06 10:00:00,46.97,47.02,46.55,46.7,27351.0,38.254,38.2947,37.9119,38.0341,27351.0
2019-08-06 10:30:00,46.7,47.03,46.64,46.83,29573.0,38.0341,38.3029,37.9852,38.14,29573.0
2019-08-06 11:00:00,46.79,46.81,46.26,46.4,40207.0,38.1074,38.1237,37.6758,37.7898,40207.0
2019-08-06 11:30:00,46.4,46.7,46.37,46.56,44866.0,37.7898,38.0341,37.7653,37.9201,44866.0
2019-08-06 12:00:00,46.57,46.6,46.18,46.23,14361.0,37.9282,37.9527,37.6106,37.6513,14361.0
2019-08-06 12:30:00,46.23,46.3,46.16,46.25,19395.0,37.6513,37.7083,37.5943,37.6676,19395.0
2019-08-06 13:00:00,46.25,46.51,46.24,46.47,19810.0,37.6676,37.8794,37.6595,37.8468,19810.0
2019-08-06 13:30:00,46.43,46.7,46.42,46.66,24867.0,37.8142,38.0341,37.8061,38.0015,24867.0
2019-08-06 14:00:00,46.67,46.9,46.55,46.89,32375.0,38.0097,38.197,37.9119,38.1889,32375.0
2019-08-06 14:30:00,46.82,46.99,46.81,46.91,23562.0,38.1318,38.2703,38.1237,38.2051,23562.0
2019-08-06 15:00:00,46.88,47.41,46.87,47.33,46089.0,38.1807,38.6124,38.1726,38.5472,46089.0
2019-08-06 15:30:00,47.32,47.54,47.2,47.39,98494.0,38.5391,38.7182,38.4413,38.5961,98494.0
2019-08-07 09:30:00,46.13,46.33,45.35,45.77,78888.0,37.5699,37.7328,36.9346,37.2767,78888.0
2019-08-07 10:00:00,45.71,45.95,45.57,45.83,77526.0,37.2278,37.4233,37.1138,37.3256,77526.0
2019-08-07 10:30:00,45.81,46.15,45.81,46.07,24073.0,37.3093,37.5862,37.3093,37.521,24073.0
2019-08-07 11:00:00,46.02,46.33,45.89,46.12,47487.0,37.4803,37.7328,37.3744,37.5617,47487.0
2019-08-07 11:30:00,46.1,46.14,45.78,45.83,25803.0,37.5454,37.578,37.2848,37.3256,25803.0
2019-08-07 12:00:00,45.84,46.01,45.75,46.01,27314.0,37.3337,37.4721,37.2604,37.4721,27314.0
2019-08-07 12:30:00,45.98,46.07,45.86,45.93,15756.0,37.4477,37.521,37.35,37.407,15756.0
2019-08-07 13:00:00,45.93,46.09,45.84,46.0,21418.0,37.407,37.5373,37.3337,37.464,21418.0
2019-08-07 13:30:00,45.97,46.18,45.97,46.03,15262.0,37.4396,37.6106,37.4396,37.4884,15262.0
2019-08-07 14:00:00,45.97,46.21,45.92,46.07,39540.0,37.4396,37.635,37.3988,37.521,39540.0
2019-08-07 14:30:00,46.06,46.17,46.01,46.1,17829.0,37.5129,37.6025,37.4721,37.5454,17829.0
2019-08-07 15:00:00,46.11,46.22,45.83,46.21,31567.0,37.5536,37.6432,37.3256,37.635,31567.0
2019-08-07 15:30:00,46.22,46.66,46.21,46.49,139649.0,37.6432,38.0015,37.635,37.8631,139649.0
2019-08-08 09:30:00,47.07,47.39,46.99,47.11,17200.0,38.3354,38.5961,38.2703,38.368,17200.0
2019-08-08 10:00:00,47.14,47.61,47.0,47.55,14095.0,38.3925,38.7752,38.2784,38.7264,14095.0
2019-08-08 10:30:00,47.57,48.02,47.56,47.88,25499.0,38.7427,39.1092,38.7345,38.9951,25499.0
2019-08-08 11:00:00,47.9,47.94,47.74,47.84,22323.0,39.0114,39.044,38.8811,38.9626,22323.0
2019-08-08 11:30:00,47.82,48.09,47.75,47.96,17901.0,38.9463,39.1662,38.8893,39.0603,17901.0
2019-08-08 12:00:00,47.99,48.14,47.99,48.03,20783.0,39.0847,39.2069,39.0847,39.1173,20783.0
2019-08-08 12:30:00,48.01,48.14,47.96,48.02,15093.0,39.101,39.2069,39.0603,39.1092,15093.0
2019-08-08 13:00:00,48.03,48.09,47.94,48.02,13529.0,39.1173,39.1662,39.044,39.1092,13529.0
2019-08-08 13:30:00,48.03,48.18,47.98,48.15,21903.0,39.1173,39.2395,39.0766,39.215,21903.0
2019-08-08 14:00:00,48.13,48.13,47.77,47.97,39496.0,39.1988,39.1988,38.9056,39.0684,39496.0
2019-08-08 14:30:00,47.98,48.07,47.86,47.97,20699.0,39.0766,39.1499,38.9789,39.0684,20699.0
2019-08-08 15:00:00,47.94,48.02,47.83,47.89,33366.0,39.044,39.1092,38.9544,39.0033,33366.0
2019-08-08 15:30:00,47.89,48.0,47.72,47.9,153648.0,39.0033,39.0929,38.8648,39.0114,153648.0
2019-08-09 09:30:00,47.63,47.75,47.52,47.69,9762.0,38.7915,38.8893,38.7019,38.8404,9762.0
2019-08-09 10:00:00,47.69,47.93,47.27,47.34,17235.0,38.8404,39.0359,38.4983,38.5553,17235.0
2019-08-09 10:30:00,47.28,47.66,47.23,47.55,9811.0,38.5065,38.816,38.4658,38.7264,9811.0
2019-08-09 11:00:00,47.5,47.61,47.38,47.41,8037.0,38.6857,38.7752,38.5879,38.6124,8037.0
2019-08-09 11:30:00,47.46,47.75,47.46,47.75,7602.0,38.6531,38.8893,38.6531,38.8893,7602.0
2019-08-09 12:00:00,47.71,47.82,47.6,47.6,7696.0,38.8567,38.9463,38.7671,38.7671,7696.0
2019-08-09 12:30:00,47.58,47.96,47.51,47.81,16783.0,38.7508,39.0603,38.6938,38.9381,16783.0
2019-08-09 13:00:00,47.83,47.91,47.76,47.81,12442.0,38.9544,39.0196,38.8974,38.9381,12442.0
2019-08-09 13:30:00,47.83,47.9,47.69,47.69,10966.0,38.9544,39.0114,38.8404,38.8404,10966.0
2019-08-09 14:00:00,47.66,47.74,47.61,47.73,13631.0,38.816,38.8811,38.7752,38.873,13631.0
2019-08-09 14:30:00,47.74,47.83,47.66,47.83,8899.0,38.8811,38.9544,38.816,38.9544,8899.0
2019-08-09 15:00:00,47.81,48.1,47.81,48.1,16376.0,38.9381,39.1743,38.9381,39.1743,16376.0
2019-08-09 15:30:00,48.09,48.23,47.97,48.02,134526.0,39.1662,39.2802,39.0684,39.1092,134526.0
2019-08-12 09:30:00,47.3,47.72,47.2,47.53,25921.0,38.5228,38.8648,38.4413,38.7101,25921.0
2019-08-12 10:00:00,47.6,47.62,47.27,47.56,21969.0,38.7671,38.7834,38.4983,38.7345,21969.0
2019-08-12 10:30:00,47.58,47.73,47.48,47.6,36697.0,38.7508,38.873,38.6694,38.7671,36697.0
2019-08-12 11:00:00,47.55,47.55,47.16,47.2,10546.0,38.7264,38.7264,38.4087,38.4413,10546.0
2019-08-12 11:30:00,47.21,47.32,47.12,47.22,26935.0,38.4495,38.5391,38.3762,38.4576,26935.0
2019-08-12 12:00:00,47.2,47.24,46.92,47.0,21384.0,38.4413,38.4739,38.2133,38.2784,21384.0
2019-08-12 12:30:00,46.99,47.03,46.75,46.8,24179.0,38.2703,38.3029,38.0748,38.1156,24179.0
2019-08-12 13:00:00,46.75,46.78,46.67,46.67,15178.0,38.0748,38.0993,38.0097,38.0097,15178.0
2019-08-12 13:30:00,46.66,46.76,46.54,46.75,20713.0,38.0015,38.083,37.9038,38.0748,20713.0
2019-08-12 14:00:00,46.76,47.01,46.75,46.99,20395.0,38.083,38.2866,38.0748,38.2703,20395.0
2019-08-12 14:30:00,46.99,47.07,46.73,46.79,19893.0,38.2703,38.3354,38.0585,38.1074,19893.0
2019-08-12 15:00:00,46.81,47.19,46.81,47.19,38530.0,38.1237,38.4332,38.1237,38.4332,38530.0
2019-08-12 15:30:00,47.18,47.42,47.11,47.35,62037.0,38.425,38.6205,38.368,38.5635,62037.0
2019-08-13 09:30:00,47.36,48.41,47.15,48.37,32908.0,38.5716,39.4268,38.4006,39.3942,32908.0
2019-08-13 10:00:00,48.36,48.83,48.14,48.83,24449.0,39.3861,39.7689,39.2069,39.7689,24449.0
2019-08-13 10:30:00,48.85,48.92,48.38,48.5,47580.0,39.7851,39.8422,39.4024,39.5001,47580.0
2019-08-13 11:00:00,48.47,48.49,48.16,48.2,24876.0,39.4757,39.4919,39.2232,39.2558,24876.0
2019-08-13 11:30:00,48.19,48.49,48.18,48.39,35618.0,39.2476,39.4919,39.2395,39.4105,35618.0
2019-08-13 12:00:00,48.39,48.57,48.33,48.53,18872.0,39.4105,39.5571,39.3616,39.5245,18872.0
2019-08-13 12:30:00,48.52,48.55,48.39,48.42,13703.0,39.5164,39.5408,39.4105,39.4349,13703.0
2019-08-13 13:00:00,48.42,48.56,48.38,48.49,26559.0,39.4349,39.549,39.4024,39.4919,26559.0
2019-08-13 13:30:00,48.47,48.55,48.35,48.47,22944.0,39.4757,39.5408,39.3779,39.4757,22944.0
2019-08-13 14:00:00,48.47,48.48,48.26,48.32,18684.0,39.4757,39.4838,39.3046,39.3535,18684.0
2019-08-13 14:30:00,48.29,48.33,48.14,48.15,22948.0,39.3291,39.3616,39.2069,39.215,22948.0
2019-08-13 15:00:00,48.15,48.22,48.07,48.19,32511.0,39.215,39.272,39.1499,39.2476,32511.0
2019-08-13 15:30:00,48.19,48.2,48.0,48.14,85440.0,39.2476,39.2558,39.0929,39.2069,85440.0
2019-08-14 09:30:00,46.84,47.18,46.68,47.18,19265.0,38.1481,38.425,38.0178,38.425,19265.0
2019-08-14 10:00:00,47.09,47.13,46.66,46.9,15208.0,38.3517,38.3843,38.0015,38.197,15208.0
2019-08-14 10:30:00,46.91,46.91,46.5,46.51,12775.0,38.2051,38.2051,37.8712,37.8794,12775.0
2019-08-14 11:00:00,46.44,46.7,46.43,46.61,14081.0,37.8224,38.0341,37.8142,37.9608,14081.0
2019-08-14 11:30:00,46.63,46.69,46.52,46.63,22353.0,37.9771,38.026,37.8875,37.9771,22353.0
2019-08-14 12:00:00,46.6,46.6,46.42,46.43,11363.0,37.9527,37.9527,37.8061,37.8142,11363.0
2019-08-14 12:30:00,46.45,46.53,46.17,46.17,8821.0,37.8305,37.8957,37.6025,37.6025,8821.0
2019-08-14 13:00:00,46.16,46.16,45.8,46.05,26309.0,37.5943,37.5943,37.3011,37.5047,26309.0
2019-08-14 13:30:00,46.06,46.3,46.06,46.27,8018.0,37.5129,37.7083,37.5129,37.6839,8018.0
2019-08-14 14:00:00,46.3,46.39,46.2,46.31,11934.0,37.7083,37.7816,37.6269,37.7165,11934.0
2019-08-14 14:30:00,46.31,46.33,46.15,46.28,9281.0,37.7165,37.7328,37.5862,37.692,9281.0
2019-08-14 15:00:00,46.25,46.46,46.13,46.31,23108.0,37.6676,37.8386,37.5699,37.7165,23108.0
2019-08-14 15:30:00,46.28,46.35,45.98,46.02,71595.0,37.692,37.7491,37.4477,37.4803,71595.0
2019-08-15 09:30:00,46.29,46.41,45.92,46.3,16907.0,37.7002,37.7979,37.3988,37.7083,16907.0
2019-08-15 10:00:00,46.28,46.28,45.85,45.85,11556.0,37.692,37.692,37.3418,37.3418,11556.0
2019-08-15 10:30:00,45.79,45.96,45.67,45.7,5261.0,37.293,37.4314,37.1952,37.2197,5261.0
2019-08-15 11:00:00,45.75,45.75,45.45,45.57,12730.0,37.2604,37.2604,37.0161,37.1138,12730.0
2019-08-15 11:30:00,45.58,45.66,45.47,45.54,10229.0,37.1219,37.1871,37.0324,37.0894,10229.0
2019-08-15 12:00:00,45.53,45.63,45.42,45.44,14220.0,37.0812,37.1627,36.9916,37.0079,14220.0
2019-08-15 12:30:00,45.44,45.52,45.38,45.42,12090.0,37.0079,37.0731,36.9591,36.9916,12090.0
2019-08-15 13:00:00,45.43,45.49,45.24,45.25,18274.0,36.9998,37.0486,36.845,36.8532,18274.0
2019-08-15 13:30:00,45.25,45.27,44.9,44.93,19229.0,36.8532,36.8695,36.5681,36.5926,19229.0
2019-08-15 14:00:00,44.92,45.05,44.89,44.98,13255.0,36.5844,36.6903,36.56,36.6333,13255.0
2019-08-15 14:30:00,45.01,45.11,44.87,45.09,13172.0,36.6577,36.7392,36.5437,36.7229,13172.0
2019-08-15 15:00:00,45.11,45.26,44.98,44.98,26192.0,36.7392,36.8613,36.6333,36.6333,26192.0
2019-08-15 15:30:00,44.98,45.07,44.73,44.78,127814.0,36.6333,36.7066,36.4297,36.4704,127814.0
2019-08-16 09:30:00,45.21,45.69,45.21,45.49,108645.0,36.8206,37.2115,36.8206,37.0486,108645.0
2019-08-16 10:00:00,45.5,45.68,45.29,45.48,30303.0,37.0568,37.2034,36.8858,37.0405,30303.0
2019-08-16 10:30:00,45.48,45.83,45.37,45.78,100268.0,37.0405,37.3256,36.9509,37.2848,100268.0
2019-08-16 11:00:00,45.78,45.79,45.51,45.71,96709.0,37.2848,37.293,37.0649,37.2278,96709.0
2019-08-16 11:30:00,45.71,45.83,45.62,45.77,72076.0,37.2278,37.3256,37.1545,37.2767,72076.0
2019-08-16 12:00:00,45.75,45.92,45.73,45.87,40025.0,37.2604,37.3988,37.2441,37.3581,40025.0
2019-08-16 12:30:00,45.87,45.97,45.84,45.96,19685.0,37.3581,37.4396,37.3337,37.4314,19685.0
2019-08-16 13:00:00,45.97,45.99,45.88,45.94,11962.0,37.4396,37.4559,37.3663,37.4151,11962.0
2019-08-16 13:30:00,45.95,45.95,45.8,45.85,18004.0,37.4233,37.4233,37.3011,37.3418,18004.0
2019-08-16 14:00:00,45.84,45.96,45.82,45.94,15279.0,37.3337,37.4314,37.3174,37.4151,15279.0
2019-08-16 14:30:00,45.94,45.95,45.83,45.84,18306.0,37.4151,37.4233,37.3256,37.3337,18306.0
2019-08-16 15:00:00,45.86,45.92,45.81,45.87,24714.0,37.35,37.3988,37.3093,37.3581,24714.0
2019-08-16 15:30:00,45.87,46.04,45.83,45.93,102683.0,37.3581,37.4966,37.3256,37.407,102683.0
2019-08-19 09:30:00,46.73,46.85,46.28,46.47,16145.0,38.0585,38.1563,37.692,37.8468,16145.0
2019-08-19 10:00:00,46.52,46.57,46.3,46.5,27761.0,37.8875,37.9282,37.7083,37.8712,27761.0
2019-08-19 10:30:00,46.48,46.49,46.35,46.36,26614.0,37.8549,37.8631,37.7491,37.7572,26614.0
2019-08-19 11:00:00,46.36,46.41,46.19,46.35,35371.0,37.7572,37.7979,37.6187,37.7491,35371.0
2019-08-19 11:30:00,46.34,46.42,46.22,46.34,28893.0,37.7409,37.8061,37.6432,37.7409,28893.0
2019-08-19 12:00:00,46.32,46.44,46.25,46.29,19355.0,37.7246,37.8224,37.6676,37.7002,19355.0
2019-08-19 12:30:00,46.29,46.38,46.23,46.37,49302.0,37.7002,37.7735,37.6513,37.7653,49302.0
2019-08-19 13:00:00,46.37,46.55,46.31,46.54,69200.0,37.7653,37.9119,37.7165,37.9038,69200.0
2019-08-19 13:30:00,46.55,46.57,46.4,46.43,10504.0,37.9119,37.9282,37.7898,37.8142,10504.0
2019-08-19 14:00:00,46.42,46.59,46.42,46.59,33908.0,37.8061,37.9445,37.8061,37.9445,33908.0
2019-08-19 14:30:00,46.58,46.71,46.54,46.67,41641.0,37.9364,38.0423,37.9038,38.0097,41641.0
2019-08-19 15:00:00,46.67,46.67,46.5,46.52,15142.0,38.0097,38.0097,37.8712,37.8875,15142.0
2019-08-19 15:30:00,46.52,46.58,46.38,46.4,74806.0,37.8875,37.9364,37.7735,37.7898,74806.0
2019-08-20 09:30:00,46.01,46.01,45.57,45.77,16638.0,37.4721,37.4721,37.1138,37.2767,16638.0
2019-08-20 10:00:00,45.82,45.92,45.67,45.81,19814.0,37.3174,37.3988,37.1952,37.3093,19814.0
2019-08-20 10:30:00,45.77,45.82,45.65,45.82,11541.0,37.2767,37.3174,37.179,37.3174,11541.0
2019-08-20 11:00:00,45.79,45.81,45.55,45.6,24508.0,37.293,37.3093,37.0975,37.1382,24508.0
2019-08-20 11:30:00,45.61,45.71,45.56,45.65,14592.0,37.1464,37.2278,37.1057,37.179,14592.0
2019-08-20 12:00:00,45.65,45.68,45.57,45.59,11011.0,37.179,37.2034,37.1138,37.1301,11011.0
2019-08-20 12:30:00,45.57,45.63,45.5,45.6,10610.0,37.1138,37.1627,37.0568,37.1382,10610.0
2019-08-20 13:00:00,45.58,45.7,45.58,45.63,16017.0,37.1219,37.2197,37.1219,37.1627,16017.0
2019-08-20 13:30:00,45.62,45.67,45.51,45.67,15657.0,37.1545,37.1952,37.0649,37.1952,15657.0
2019-08-20 14:00:00,45.68,45.7,45.54,45.54,16438.0,37.2034,37.2197,37.0894,37.0894,16438.0
2019-08-20 14:30:00,45.53,45.66,45.52,45.66,13726.0,37.0812,37.1871,37.0731,37.1871,13726.0
2019-08-20 15:00:00,45.63,45.63,45.43,45.6,19488.0,37.1627,37.1627,36.9998,37.1382,19488.0
2019-08-20 15:30:00,45.6,45.72,45.46,45.49,85575.0,37.1382,37.236,37.0242,37.0486,85575.0
2019-08-21 09:30:00,45.93,46.17,45.46,45.79,36469.0,37.407,37.6025,37.0242,37.293,36469.0
2019-08-21 10:00:00,45.78,45.83,45.63,45.63,15558.0,37.2848,37.3256,37.1627,37.1627,15558.0
2019-08-21 10:30:00,45.62,45.64,45.43,45.52,9185.0,37.1545,37.1708,36.9998,37.0731,9185.0
2019-08-21 11:00:00,45.53,45.73,45.49,45.59,9886.0,37.0812,37.2441,37.0486,37.1301,9886.0
2019-08-21 11:30:00,45.57,45.6,45.33,45.41,14895.0,37.1138,37.1382,36.9183,36.9835,14895.0
2019-08-21 12:00:00,45.45,45.66,45.45,45.63,11824.0,37.0161,37.1871,37.0161,37.1627,11824.0
2019-08-21 12:30:00,45.59,45.78,45.56,45.77,10141.0,37.1301,37.2848,37.1057,37.2767,10141.0
2019-08-21 13:00:00,45.78,45.78,45.6,45.65,16776.0,37.2848,37.2848,37.1382,37.179,16776.0
2019-08-21 13:30:00,45.64,45.77,45.6,45.69,16031.0,37.1708,37.2767,37.1382,37.2115,16031.0
2019-08-21 14:00:00,45.68,45.83,45.64,45.65,21931.0,37.2034,37.3256,37.1708,37.179,21931.0
2019-08-21 14:30:00,45.66,45.67,45.48,45.53,35144.0,37.1871,37.1952,37.0405,37.0812,35144.0
2019-08-21 15:00:00,45.54,45.74,45.5,45.66,49716.0,37.0894,37.2523,37.0568,37.1871,49716.0
2019-08-21 15:30:00,45.65,45.69,45.48,45.49,154252.0,37.179,37.2115,37.0405,37.0486,154252.0
2019-08-22 09:30:00,45.99,46.14,45.31,45.37,27138.0,37.4559,37.578,36.902,36.9509,27138.0
2019-08-22 10:00:00,45.34,45.49,45.14,45.21,33997.0,36.9265,37.0486,36.7636,36.8206,33997.0
2019-08-22 10:30:00,45.17,45.43,44.9,45.19,20152.0,36.788,36.9998,36.5681,36.8043,20152.0
2019-08-22 11:00:00,45.22,45.41,45.13,45.13,13552.0,36.8287,36.9835,36.7554,36.7554,13552.0
2019-08-22 11:30:00,45.14,45.28,45.07,45.24,27607.0,36.7636,36.8776,36.7066,36.845,27607.0
2019-08-22 12:00:00,45.26,45.41,45.25,45.3,21331.0,36.8613,36.9835,36.8532,36.8939,21331.0
2019-08-22 12:30:00,45.3,45.31,45.15,45.21,23774.0,36.8939,36.902,36.7717,36.8206,23774.0
2019-08-22 13:00:00,45.21,45.39,45.2,45.26,46139.0,36.8206,36.9672,36.8125,36.8613,46139.0
2019-08-22 13:30:00,45.25,45.46,45.23,45.39,40251.0,36.8532,37.0242,36.8369,36.9672,40251.0
2019-08-22 14:00:00,45.4,45.44,45.22,45.22,19412.0,36.9753,37.0079,36.8287,36.8287,19412.0
2019-08-22 14:30:00,45.22,45.34,45.2,45.28,23636.0,36.8287,36.9265,36.8125,36.8776,23636.0
2019-08-22 15:00:00,45.27,45.35,45.14,45.29,28443.0,36.8695,36.9346,36.7636,36.8858,28443.0
2019-08-22 15:30:00,45.29,45.47,45.23,45.24,116031.0,36.8858,37.0324,36.8369,36.845,116031.0
2019-08-23 09:30:00,44.79,45.29,44.79,45.29,26945.0,36.4785,36.8858,36.4785,36.8858,26945.0
2019-08-23 10:00:00,45.28,45.48,44.88,45.02,15965.0,36.8776,37.0405,36.5518,36.6659,15965.0
2019-08-23 10:30:00,45.0,45.05,44.74,44.79,12088.0,36.6496,36.6903,36.4378,36.4785,12088.0
2019-08-23 11:00:00,44.78,44.78,44.21,44.56,28783.0,36.4704,36.4704,36.0062,36.2912,28783.0
2019-08-23 11:30:00,44.58,44.58,44.3,44.36,33967.0,36.3075,36.3075,36.0795,36.1283,33967.0
2019-08-23 12:00:00,44.37,44.52,44.31,44.4,11646.0,36.1365,36.2586,36.0876,36.1609,11646.0
2019-08-23 12:30:00,44.42,44.5,44.23,44.28,24203.0,36.1772,36.2424,36.0225,36.0632,24203.0
2019-08-23 13:00:00,44.25,44.38,44.07,44.15,33482.0,36.0387,36.1446,35.8921,35.9573,33482.0
2019-08-23 13:30:00,44.16,44.24,44.04,44.06,12000.0,35.9654,36.0306,35.8677,35.884,12000.0
2019-08-23 14:00:00,44.08,44.08,43.95,43.99,14042.0,35.9003,35.9003,35.7944,35.827,14042.0
2019-08-23 14:30:00,43.98,44.12,43.94,44.11,18466.0,35.8188,35.9329,35.7863,35.9247,18466.0
2019-08-23 15:00:00,44.11,44.25,43.95,43.95,32510.0,35.9247,36.0387,35.7944,35.7944,32510.0
2019-08-23 15:30:00,43.94,44.01,43.54,43.63,110511.0,35.7863,35.8433,35.4605,35.5338,110511.0
2019-08-26 09:30:00,44.12,44.12,43.52,43.56,13899.0,35.9329,35.9329,35.4442,35.4768,13899.0
2019-08-26 10:00:00,43.55,43.65,43.39,43.46,16158.0,35.4686,35.5501,35.3383,35.3953,16158.0
2019-08-26 10:30:00,43.42,43.45,43.23,43.27,17846.0,35.3628,35.3872,35.208,35.2406,17846.0
2019-08-26 11:00:00,43.26,43.49,43.22,43.44,16427.0,35.2325,35.4198,35.1999,35.3791,16427.0
2019-08-26 11:30:00,43.46,43.62,43.45,43.55,13444.0,35.3953,35.5256,35.3872,35.4686,13444.0
2019-08-26 12:00:00,43.54,43.63,43.47,43.6,11313.0,35.4605,35.5338,35.4035,35.5094,11313.0
2019-08-26 12:30:00,43.6,43.71,43.56,43.69,15279.0,35.5094,35.5989,35.4768,35.5827,15279.0
2019-08-26 13:00:00,43.69,43.86,43.64,43.83,101154.0,35.5827,35.7211,35.5419,35.6967,101154.0
2019-08-26 13:30:00,43.85,43.86,43.69,43.78,32302.0,35.713,35.7211,35.5827,35.656,32302.0
2019-08-26 14:00:00,43.78,43.78,43.63,43.71,23764.0,35.656,35.656,35.5338,35.5989,23764.0
2019-08-26 14:30:00,43.69,43.76,43.66,43.74,19134.0,35.5827,35.6397,35.5582,35.6234,19134.0
2019-08-26 15:00:00,43.75,43.91,43.74,43.86,22281.0,35.6315,35.7618,35.6234,35.7211,22281.0
2019-08-26 15:30:00,43.85,43.95,43.75,43.94,80715.0,35.713,35.7944,35.6315,35.7863,80715.0
2019-08-27 09:30:00,44.09,44.09,43.65,43.69,12262.0,35.9084,35.9084,35.5501,35.5827,12262.0
2019-08-27 10:00:00,43.62,43.66,43.33,43.41,27042.0,35.5256,35.5582,35.2895,35.3546,27042.0
2019-08-27 10:30:00,43.39,43.51,43.27,43.37,26090.0,35.3383,35.4361,35.2406,35.322,26090.0
2019-08-27 11:00:00,43.36,43.53,43.22,43.22,20312.0,35.3139,35.4524,35.1999,35.1999,20312.0
2019-08-27 11:30:00,43.2,43.39,43.2,43.23,13579.0,35.1836,35.3383,35.1836,35.208,13579.0
2019-08-27 12:00:00,43.24,43.29,42.96,42.99,45769.0,35.2162,35.2569,34.9881,35.0126,45769.0
2019-08-27 12:30:00,42.97,43.0,42.8,42.8,5400.0,34.9963,35.0207,34.8578,34.8578,5400.0
2019-08-27 13:00:00,42.79,43.07,42.79,43.07,6274.0,34.8497,35.0777,34.8497,35.0777,6274.0
2019-08-27 13:30:00,43.02,43.21,43.0,43.01,8356.0,35.037,35.1917,35.0207,35.0288,8356.0
2019-08-27 14:00:00,43.05,43.05,42.8,42.83,9716.0,35.0614,35.0614,34.8578,34.8822,9716.0
2019-08-27 14:30:00,42.82,43.09,42.76,43.09,12119.0,34.8741,35.094,34.8252,35.094,12119.0
2019-08-27 15:00:00,43.09,43.18,42.94,42.94,22315.0,35.094,35.1673,34.9718,34.9718,22315.0
2019-08-27 15:30:00,42.94,43.13,42.89,42.98,120573.0,34.9718,35.1266,34.9311,35.0044,120573.0
2019-08-28 09:30:00,42.73,43.33,42.62,43.23,26359.0,34.8008,35.2895,34.7112,35.208,26359.0
2019-08-28 10:00:00,43.22,43.29,42.96,42.98,30789.0,35.1999,35.2569,34.9881,35.0044,30789.0
2019-08-28 10:30:00,43.1,43.38,43.03,43.24,21907.0,35.1021,35.3302,35.0451,35.2162,21907.0
2019-08-28 11:00:00,43.27,43.4,43.18,43.39,41342.0,35.2406,35.3465,35.1673,35.3383,41342.0
2019-08-28 11:30:00,43.41,43.56,43.35,43.41,16601.0,35.3546,35.4768,35.3058,35.3546,16601.0
2019-08-28 12:00:00,43.41,43.49,43.36,43.36,30126.0,35.3546,35.4198,35.3139,35.3139,30126.0
2019-08-28 12:30:00,43.36,43.45,43.35,43.4,49011.0,35.3139,35.3872,35.3058,35.3465,49011.0
2019-08-28 13:00:00,43.4,43.4,43.22,43.24,35542.0,35.3465,35.3465,35.1999,35.2162,35542.0
2019-08-28 13:30:00,43.23,43.35,43.23,43.33,30775.0,35.208,35.3058,35.208,35.2895,30775.0
2019-08-28 14:00:00,43.31,43.62,43.31,43.6,15680.0,35.2732,35.5256,35.2732,35.5094,15680.0
2019-08-28 14:30:00,43.59,43.59,43.39,43.42,15189.0,35.5012,35.5012,35.3383,35.3628,15189.0
2019-08-28 15:00:00,43.41,43.41,43.15,43.16,24723.0,35.3546,35.3546,35.1429,35.151,24723.0
2019-08-28 15:30:00,43.15,43.25,43.12,43.17,56141.0,35.1429,35.2243,35.1184,35.1592,56141.0
2019-08-29 09:30:00,43.73,43.95,43.61,43.87,25740.0,35.6152,35.7944,35.5175,35.7293,25740.0
2019-08-29 10:00:00,43.85,44.04,43.81,43.95,23159.0,35.713,35.8677,35.6804,35.7944,23159.0
2019-08-29 10:30:00,43.92,44.05,43.76,43.95,26529.0,35.77,35.8759,35.6397,35.7944,26529.0
2019-08-29 11:00:00,43.97,44.13,43.92,44.13,23623.0,35.8107,35.941,35.77,35.941,23623.0
2019-08-29 11:30:00,44.1,44.14,44.0,44.07,23433.0,35.9166,35.9492,35.8351,35.8921,23433.0
2019-08-29 12:00:00,44.05,44.08,43.93,44.05,18887.0,35.8759,35.9003,35.7781,35.8759,18887.0
2019-08-29 12:30:00,44.03,44.07,43.96,44.04,15389.0,35.8596,35.8921,35.8026,35.8677,15389.0
2019-08-29 13:00:00,44.04,44.13,44.03,44.13,71640.0,35.8677,35.941,35.8596,35.941,71640.0
2019-08-29 13:30:00,44.13,44.17,43.98,44.05,128637.0,35.941,35.9736,35.8188,35.8759,128637.0
2019-08-29 14:00:00,44.06,44.27,44.03,44.21,38249.0,35.884,36.055,35.8596,36.0062,38249.0
2019-08-29 14:30:00,44.22,44.28,44.11,44.24,17840.0,36.0143,36.0632,35.9247,36.0306,17840.0
2019-08-29 15:00:00,44.26,44.4,44.25,44.29,16143.0,36.0469,36.1609,36.0387,36.0713,16143.0
2019-08-29 15:30:00,44.29,44.34,44.15,44.27,75040.0,36.0713,36.112,35.9573,36.055,75040.0
2019-08-30 09:30:00,44.57,44.73,44.37,44.45,12587.0,36.2994,36.4297,36.1365,36.2016,12587.0
2019-08-30 10:00:00,44.44,44.74,44.37,44.38,12326.0,36.1935,36.4378,36.1365,36.1446,12326.0
2019-08-30 10:30:00,44.41,44.64,44.4,44.43,13545.0,36.1691,36.3564,36.1609,36.1853,13545.0
2019-08-30 11:00:00,44.35,44.4,44.24,44.38,11691.0,36.1202,36.1609,36.0306,36.1446,11691.0
2019-08-30 11:30:00,44.43,44.72,44.43,44.61,12740.0,36.1853,36.4215,36.1853,36.3319,12740.0
2019-08-30 12:00:00,44.63,44.76,44.58,44.72,6789.0,36.3482,36.4541,36.3075,36.4215,6789.0
2019-08-30 12:30:00,44.7,44.72,44.62,44.67,8061.0,36.4052,36.4215,36.3401,36.3808,8061.0
2019-08-30 13:00:00,44.68,44.7,44.59,44.63,7905.0,36.389,36.4052,36.3157,36.3482,7905.0
2019-08-30 13:30:00,44.64,44.69,44.54,44.67,12670.0,36.3564,36.3971,36.2749,36.3808,12670.0
2019-08-30 14:00:00,44.69,44.86,44.69,44.86,15213.0,36.3971,36.5355,36.3971,36.5355,15213.0
2019-08-30 14:30:00,44.85,44.85,44.63,44.65,18601.0,36.5274,36.5274,36.3482,36.3645,18601.0
2019-08-30 15:00:00,44.65,44.69,44.54,44.66,22809.0,36.3645,36.3971,36.2749,36.3727,22809.0
2019-08-30 15:30:00,44.67,44.87,44.66,44.77,57359.0,36.3808,36.5437,36.3727,36.4622,57359.0
2019-09-03 09:30:00,44.24,44.54,43.85,43.91,17175.0,36.0306,36.2749,35.713,35.7618,17175.0
2019-09-03 10:00:00,43.82,43.87,43.34,43.7,28824.0,35.6885,35.7293,35.2976,35.5908,28824.0
2019-09-03 10:30:00,43.7,43.76,43.49,43.62,54483.0,35.5908,35.6397,35.4198,35.5256,54483.0
2019-09-03 11:00:00,43.61,43.72,43.44,43.68,51843.0,35.5175,35.6071,35.3791,35.5745,51843.0
2019-09-03 11:30:00,43.69,43.85,43.63,43.7,14179.0,35.5827,35.713,35.5338,35.5908,14179.0
2019-09-03 12:00:00,43.7,43.85,43.65,43.79,10864.0,35.5908,35.713,35.5501,35.6641,10864.0
2019-09-03 12:30:00,43.77,43.77,43.56,43.57,13372.0,35.6478,35.6478,35.4768,35.4849,13372.0
2019-09-03 13:00:00,43.56,43.6,43.43,43.45,10575.0,35.4768,35.5094,35.3709,35.3872,10575.0
2019-09-03 13:30:00,43.46,43.54,43.33,43.54,23907.0,35.3953,35.4605,35.2895,35.4605,23907.0
2019-09-03 14:00:00,43.54,43.67,43.54,43.65,23259.0,35.4605,35.5664,35.4605,35.5501,23259.0
2019-09-03 14:30:00,43.62,43.7,43.5,43.55,17232.0,35.5256,35.5908,35.4279,35.4686,17232.0
2019-09-03 15:00:00,43.55,43.8,43.54,43.75,18529.0,35.4686,35.6722,35.4605,35.6315,18529.0
2019-09-03 15:30:00,43.73,43.81,43.55,43.64,69840.0,35.6152,35.6804,35.4686,35.5419,69840.0
2019-09-04 09:30:00,44.02,44.05,43.77,43.77,12042.0,35.8514,35.8759,35.6478,35.6478,12042.0
2019-09-04 10:00:00,43.86,44.03,43.85,44.0,8997.0,35.7211,35.8596,35.713,35.8351,8997.0
2019-09-04 10:30:00,43.97,44.09,43.95,44.02,13651.0,35.8107,35.9084,35.7944,35.8514,13651.0
2019-09-04 11:00:00,43.99,44.12,43.96,44.03,24931.0,35.827,35.9329,35.8026,35.8596,24931.0
2019-09-04 11:30:00,44.03,44.09,43.81,43.86,19808.0,35.8596,35.9084,35.6804,35.7211,19808.0
2019-09-04 12:00:00,43.84,44.0,43.83,43.9,21250.0,35.7048,35.8351,35.6967,35.7537,21250.0
2019-09-04 12:30:00,43.9,43.97,43.86,43.92,15787.0,35.7537,35.8107,35.7211,35.77,15787.0
2019-09-04 13:00:00,43.92,43.98,43.88,43.97,14564.0,35.77,35.8188,35.7374,35.8107,14564.0
2019-09-04 13:30:00,43.98,43.99,43.75,43.89,13287.0,35.8188,35.827,35.6315,35.7455,13287.0
2019-09-04 14:00:00,43.86,43.98,43.81,43.96,12809.0,35.7211,35.8188,35.6804,35.8026,12809.0
2019-09-04 14:30:00,43.97,44.18,43.96,44.18,14587.0,35.8107,35.9817,35.8026,35.9817,14587.0
2019-09-04 15:00:00,44.19,44.27,44.13,44.18,18251.0,35.9899,36.055,35.941,35.9817,18251.0
2019-09-04 15:30:00,44.18,44.29,44.11,44.13,66495.0,35.9817,36.0713,35.9247,35.941,66495.0
2019-09-05 09:30:00,45.02,45.33,45.02,45.11,17240.0,36.6659,36.9183,36.6659,36.7392,17240.0
2019-09-05 10:00:00,45.17,45.74,45.17,45.69,30335.0,36.788,37.2523,36.788,37.2115,30335.0
2019-09-05 10:30:00,45.69,45.85,45.51,45.58,18961.0,37.2115,37.3418,37.0649,37.1219,18961.0
2019-09-05 11:00:00,45.66,45.73,45.52,45.64,10520.0,37.1871,37.2441,37.0731,37.1708,10520.0
2019-09-05 11:30:00,45.61,45.64,45.52,45.58,13763.0,37.1464,37.1708,37.0731,37.1219,13763.0
2019-09-05 12:00:00,45.59,45.61,45.45,45.51,11510.0,37.1301,37.1464,37.0161,37.0649,11510.0
2019-09-05 12:30:00,45.51,45.61,45.43,45.58,13716.0,37.0649,37.1464,36.9998,37.1219,13716.0
2019-09-05 13:00:00,45.57,45.69,45.48,45.65,10517.0,37.1138,37.2115,37.0405,37.179,10517.0
2019-09-05 13:30:00,45.66,45.66,45.53,45.62,12919.0,37.1871,37.1871,37.0812,37.1545,12919.0
2019-09-05 14:00:00,45.61,45.63,45.53,45.59,12963.0,37.1464,37.1627,37.0812,37.1301,12963.0
2019-09-05 14:30:00,45.58,45.58,45.39,45.49,14307.0,37.1219,37.1219,36.9672,37.0486,14307.0
2019-09-05 15:00:00,45.5,45.69,45.5,45.67,20006.0,37.0568,37.2115,37.0568,37.1952,20006.0
2019-09-05 15:30:00,45.66,45.68,45.52,45.59,62022.0,37.1871,37.2034,37.0731,37.1301,62022.0
2019-09-06 09:30:00,45.55,45.63,45.07,45.18,15344.0,37.0975,37.1627,36.7066,36.7962,15344.0
2019-09-06 10:00:00,45.19,45.58,45.17,45.51,14782.0,36.8043,37.1219,36.788,37.0649,14782.0
2019-09-06 10:30:00,45.54,45.66,45.44,45.48,20308.0,37.0894,37.1871,37.0079,37.0405,20308.0
2019-09-06 11:00:00,45.49,45.64,45.45,45.54,13487.0,37.0486,37.1708,37.0161,37.0894,13487.0
2019-09-06 11:30:00,45.55,45.6,45.5,45.59,16706.0,37.0975,37.1382,37.0568,37.1301,16706.0
2019-09-06 12:00:00,45.6,45.67,45.56,45.58,9607.0,37.1382,37.1952,37.1057,37.1219,9607.0
2019-09-06 12:30:00,45.61,45.64,45.52,45.64,14444.0,37.1464,37.1708,37.0731,37.1708,14444.0
2019-09-06 13:00:00,45.63,45.63,45.52,45.54,11448.0,37.1627,37.1627,37.0731,37.0894,11448.0
2019-09-06 13:30:00,45.55,45.59,45.38,45.41,13167.0,37.0975,37.1301,36.9591,36.9835,13167.0
2019-09-06 14:00:00,45.41,45.46,45.36,45.37,14369.0,36.9835,37.0242,36.9428,36.9509,14369.0
2019-09-06 14:30:00,45.37,45.38,45.15,45.15,14452.0,36.9509,36.9591,36.7717,36.7717,14452.0
2019-09-06 15:00:00,45.16,45.37,45.15,45.36,16433.0,36.7799,36.9509,36.7717,36.9428,16433.0
2019-09-06 15:30:00,45.37,45.43,45.26,45.31,61447.0,36.9509,36.9998,36.8613,36.902,61447.0
2019-09-09 09:30:00,45.78,45.96,45.44,45.89,15096.0,37.2848,37.4314,37.0079,37.3744,15096.0
2019-09-09 10:00:00,45.85,46.35,45.78,46.18,12108.0,37.3418,37.7491,37.2848,37.6106,12108.0
2019-09-09 10:30:00,46.21,46.61,45.83,46.52,48407.0,37.635,37.9608,37.3256,37.8875,48407.0
2019-09-09 11:00:00,46.5,46.82,46.48,46.77,27304.0,37.8712,38.1318,37.8549,38.0911,27304.0
2019-09-09 11:30:00,46.74,46.9,46.61,46.86,19145.0,38.0667,38.197,37.9608,38.1644,19145.0
2019-09-09 12:00:00,46.87,46.98,46.58,46.64,17479.0,38.1726,38.2622,37.9364,37.9852,17479.0
2019-09-09 12:30:00,46.62,46.73,46.5,46.66,13405.0,37.969,38.0585,37.8712,38.0015,13405.0
2019-09-09 13:00:00,46.65,46.76,46.64,46.7,8238.0,37.9934,38.083,37.9852,38.0341,8238.0
2019-09-09 13:30:00,46.68,46.89,46.68,46.86,15577.0,38.0178,38.1889,38.0178,38.1644,15577.0
2019-09-09 14:00:00,46.85,47.07,46.84,47.05,17883.0,38.1563,38.3354,38.1481,38.3192,17883.0
2019-09-09 14:30:00,47.04,47.25,47.04,47.21,20630.0,38.311,38.482,38.311,38.4495,20630.0
2019-09-09 15:00:00,47.23,47.37,47.17,47.35,46205.0,38.4658,38.5798,38.4169,38.5635,46205.0
2019-09-09 15:30:00,47.39,47.39,47.19,47.28,85020.0,38.5961,38.5961,38.4332,38.5065,85020.0
2019-09-10 09:30:00,47.64,47.94,47.45,47.92,5960.0,38.7997,39.044,38.6449,39.0277,5960.0
2019-09-10 10:00:00,47.91,48.04,47.63,47.86,6634.0,39.0196,39.1255,38.7915,38.9789,6634.0
2019-09-10 10:30:00,47.76,47.76,47.52,47.58,12191.0,38.8974,38.8974,38.7019,38.7508,12191.0
2019-09-10 11:00:00,47.61,47.79,47.43,47.43,8280.0,38.7752,38.9218,38.6286,38.6286,8280.0
2019-09-10 11:30:00,47.42,47.89,47.4,47.79,10301.0,38.6205,39.0033,38.6042,38.9218,10301.0
2019-09-10 12:00:00,47.82,47.98,47.65,47.94,9948.0,38.9463,39.0766,38.8078,39.044,9948.0
2019-09-10 12:30:00,47.94,48.04,47.86,47.91,11114.0,39.044,39.1255,38.9789,39.0196,11114.0
2019-09-10 13:00:00,47.87,48.1,47.75,48.1,11673.0,38.987,39.1743,38.8893,39.1743,11673.0
2019-09-10 13:30:00,48.09,48.26,48.05,48.22,13062.0,39.1662,39.3046,39.1336,39.272,13062.0
2019-09-10 14:00:00,48.21,48.41,48.19,48.38,20830.0,39.2639,39.4268,39.2476,39.4024,20830.0
2019-09-10 14:30:00,48.38,48.54,48.34,48.51,21379.0,39.4024,39.5327,39.3698,39.5082,21379.0
2019-09-10 15:00:00,48.51,48.65,48.47,48.63,25725.0,39.5082,39.6223,39.4757,39.606,25725.0
2019-09-10 15:30:00,48.64,48.83,48.57,48.83,113867.0,39.6141,39.7689,39.5571,39.7689,113867.0
2019-09-11 09:30:00,48.71,49.06,47.64,48.07,63566.0,39.6711,39.9562,38.7997,39.1499,63566.0
2019-09-11 10:00:00,48.18,48.44,48.13,48.29,31832.0,39.2395,39.4512,39.1988,39.3291,31832.0
2019-09-11 10:30:00,48.28,48.4,48.11,48.38,50115.0,39.3209,39.4186,39.1825,39.4024,50115.0
2019-09-11 11:00:00,48.35,48.35,48.12,48.12,18840.0,39.3779,39.3779,39.1906,39.1906,18840.0
2019-09-11 11:30:00,48.14,48.28,47.93,48.13,33517.0,39.2069,39.3209,39.0359,39.1988,33517.0
2019-09-11 12:00:00,48.12,48.39,48.1,48.25,18949.0,39.1906,39.4105,39.1743,39.2965,18949.0
2019-09-11 12:30:00,48.23,48.37,48.22,48.33,39701.0,39.2802,39.3942,39.272,39.3616,39701.0
2019-09-11 13:00:00,48.36,48.39,48.24,48.31,55239.0,39.3861,39.4105,39.2883,39.3453,55239.0
2019-09-11 13:30:00,48.32,48.56,48.32,48.42,48207.0,39.3535,39.549,39.3535,39.4349,48207.0
2019-09-11 14:00:00,48.44,48.58,48.35,48.35,35270.0,39.4512,39.5652,39.3779,39.3779,35270.0
2019-09-11 14:30:00,48.34,48.41,48.22,48.26,16818.0,39.3698,39.4268,39.272,39.3046,16818.0
2019-09-11 15:00:00,48.27,48.41,48.27,48.28,21143.0,39.3128,39.4268,39.3128,39.3209,21143.0
2019-09-11 15:30:00,48.3,48.41,48.26,48.32,108961.0,39.3372,39.4268,39.3046,39.3535,108961.0
2019-09-12 09:30:00,47.9,47.9,47.17,47.8,32251.0,39.0114,39.0114,38.4169,38.93,32251.0
2019-09-12 10:00:00,47.71,48.18,47.52,47.95,34382.0,38.8567,39.2395,38.7019,39.0522,34382.0
2019-09-12 10:30:00,48.0,48.12,47.58,47.58,23491.0,39.0929,39.1906,38.7508,38.7508,23491.0
2019-09-12 11:00:00,47.56,48.06,47.47,48.0,19651.0,38.7345,39.1417,38.6612,39.0929,19651.0
2019-09-12 11:30:00,48.05,48.22,48.0,48.13,21273.0,39.1336,39.272,39.0929,39.1988,21273.0
2019-09-12 12:00:00,48.15,48.29,48.03,48.22,18338.0,39.215,39.3291,39.1173,39.272,18338.0
2019-09-12 12:30:00,48.19,48.33,48.14,48.26,32023.0,39.2476,39.3616,39.2069,39.3046,32023.0
2019-09-12 13:00:00,48.27,48.34,48.16,48.2,21926.0,39.3128,39.3698,39.2232,39.2558,21926.0
2019-09-12 13:30:00,48.17,48.27,48.01,48.02,16599.0,39.2313,39.3128,39.101,39.1092,16599.0
2019-09-12 14:00:00,48.0,48.07,47.97,48.0,13007.0,39.0929,39.1499,39.0684,39.0929,13007.0
2019-09-12 14:30:00,48.02,48.22,48.02,48.1,14637.0,39.1092,39.272,39.1092,39.1743,14637.0
2019-09-12 15:00:00,48.07,48.17,48.07,48.16,27855.0,39.1499,39.2313,39.1499,39.2232,27855.0
2019-09-12 15:30:00,48.15,48.22,48.04,48.08,96324.0,39.215,39.272,39.1255,39.158,96324.0
2019-09-13 09:30:00,48.75,49.15,48.43,48.48,26023.0,39.7037,40.0295,39.4431,39.4838,26023.0
2019-09-13 10:00:00,48.42,48.68,48.22,48.59,13864.0,39.4349,39.6467,39.272,39.5734,13864.0
2019-09-13 10:30:00,48.6,48.85,48.55,48.68,22551.0,39.5815,39.7851,39.5408,39.6467,22551.0
2019-09-13 11:00:00,48.76,48.98,48.68,48.91,49814.0,39.7118,39.891,39.6467,39.834,49814.0
2019-09-13 11:30:00,49.03,49.25,49.0,49.18,18152.0,39.9317,40.1109,39.9073,40.0539,18152.0
2019-09-13 12:00:00,49.17,49.25,49.03,49.25,24212.0,40.0458,40.1109,39.9317,40.1109,24212.0
2019-09-13 12:30:00,49.25,49.5,49.24,49.47,26756.0,40.1109,40.3145,40.1028,40.2901,26756.0
2019-09-13 13:00:00,49.48,49.54,49.26,49.29,25891.0,40.2982,40.3471,40.1191,40.1435,25891.0
2019-09-13 13:30:00,49.29,49.34,49.19,49.28,17743.0,40.1435,40.1842,40.0621,40.1354,17743.0
2019-09-13 14:00:00,49.29,49.3,49.11,49.19,15817.0,40.1435,40.1516,39.9969,40.0621,15817.0
2019-09-13 14:30:00,49.17,49.23,49.08,49.11,17234.0,40.0458,40.0946,39.9725,39.9969,17234.0
2019-09-13 15:00:00,49.09,49.21,48.95,49.17,24061.0,39.9806,40.0783,39.8666,40.0458,24061.0
2019-09-13 15:30:00,49.18,49.31,49.17,49.28,101095.0,40.0539,40.1598,40.0458,40.1354,101095.0
2019-09-16 09:30:00,48.58,49.33,48.54,49.06,21646.0,39.5652,40.1761,39.5327,39.9562,21646.0
2019-09-16 10:00:00,49.04,49.32,48.91,49.28,14362.0,39.9399,40.1679,39.834,40.1354,14362.0
2019-09-16 10:30:00,49.28,49.49,49.27,49.4,11799.0,40.1354,40.3064,40.1272,40.2331,11799.0
2019-09-16 11:00:00,49.48,49.59,49.38,49.5,11844.0,40.2982,40.3878,40.2168,40.3145,11844.0
2019-09-16 11:30:00,49.47,49.56,49.24,49.3,20369.0,40.2901,40.3634,40.1028,40.1516,20369.0
2019-09-16 12:00:00,49.28,49.37,49.23,49.35,11941.0,40.1354,40.2086,40.0946,40.1924,11941.0
2019-09-16 12:30:00,49.33,49.46,49.33,49.46,14311.0,40.1761,40.2819,40.1761,40.2819,14311.0
2019-09-16 13:00:00,49.43,49.6,49.43,49.57,10443.0,40.2575,40.396,40.2575,40.3715,10443.0
2019-09-16 13:30:00,49.59,49.59,49.4,49.44,8634.0,40.3878,40.3878,40.2331,40.2657,8634.0
2019-09-16 14:00:00,49.46,49.62,49.42,49.56,11705.0,40.2819,40.4123,40.2494,40.3634,11705.0
2019-09-16 14:30:00,49.57,49.67,49.47,49.48,14503.0,40.3715,40.453,40.2901,40.2982,14503.0
2019-09-16 15:00:00,49.49,49.52,49.31,49.37,26460.0,40.3064,40.3308,40.1598,40.2086,26460.0
2019-09-16 15:30:00,49.36,49.46,49.31,49.34,43521.0,40.2005,40.2819,40.1598,40.1842,43521.0
2019-09-17 09:30:00,49.19,49.19,48.58,48.82,14553.0,40.0621,40.0621,39.5652,39.7607,14553.0
2019-09-17 10:00:00,48.91,48.92,48.54,48.62,8858.0,39.834,39.8422,39.5327,39.5978,8858.0
2019-09-17 10:30:00,48.63,48.94,48.6,48.82,12072.0,39.606,39.8584,39.5815,39.7607,12072.0
2019-09-17 11:00:00,48.84,48.89,48.61,48.72,6365.0,39.777,39.8177,39.5897,39.6793,6365.0
2019-09-17 11:30:00,48.83,48.87,48.59,48.68,4656.0,39.7689,39.8014,39.5734,39.6467,4656.0
2019-09-17 12:00:00,48.7,48.74,48.53,48.65,7910.0,39.663,39.6956,39.5245,39.6223,7910.0
2019-09-17 12:30:00,48.65,48.66,48.35,48.36,9078.0,39.6223,39.6304,39.3779,39.3861,9078.0
2019-09-17 13:00:00,48.38,48.51,48.36,48.47,15327.0,39.4024,39.5082,39.3861,39.4757,15327.0
2019-09-17 13:30:00,48.5,48.56,48.43,48.49,12158.0,39.5001,39.549,39.4431,39.4919,12158.0
2019-09-17 14:00:00,48.5,48.56,48.28,48.33,5890.0,39.5001,39.549,39.3209,39.3616,5890.0
2019-09-17 14:30:00,48.34,48.51,48.32,48.46,8152.0,39.3698,39.5082,39.3535,39.4675,8152.0
2019-09-17 15:00:00,48.49,48.52,48.37,48.41,11874.0,39.4919,39.5164,39.3942,39.4268,11874.0
2019-09-17 15:30:00,48.44,48.5,48.34,48.35,46234.0,39.4512,39.5001,39.3698,39.3779,46234.0
2019-09-18 09:30:00,48.05,48.23,47.86,48.11,5866.0,39.1336,39.2802,38.9789,39.1825,5866.0
2019-09-18 10:00:00,48.15,48.36,48.06,48.36,5088.0,39.215,39.3861,39.1417,39.3861,5088.0
2019-09-18 10:30:00,48.3,48.3,48.09,48.14,4691.0,39.3372,39.3372,39.1662,39.2069,4691.0
2019-09-18 11:00:00,48.17,48.23,48.03,48.03,5606.0,39.2313,39.2802,39.1173,39.1173,5606.0
2019-09-18 11:30:00,48.02,48.02,47.92,47.95,3718.0,39.1092,39.1092,39.0277,39.0522,3718.0
2019-09-18 12:00:00,48.02,48.23,48.02,48.18,3392.0,39.1092,39.2802,39.1092,39.2395,3392.0
2019-09-18 12:30:00,48.2,48.26,48.06,48.06,3500.0,39.2558,39.3046,39.1417,39.1417,3500.0
2019-09-18 13:00:00,48.1,48.12,47.94,47.94,16732.0,39.1743,39.1906,39.044,39.044,16732.0
2019-09-18 13:30:00,47.95,48.44,47.95,48.44,4429.0,39.0522,39.4512,39.0522,39.4512,4429.0
2019-09-18 14:00:00,48.24,48.7,48.21,48.5,12400.0,39.2883,39.663,39.2639,39.5001,12400.0
2019-09-18 14:30:00,48.37,48.89,48.33,48.55,18999.0,39.3942,39.8177,39.3616,39.5408,18999.0
2019-09-18 15:00:00,48.47,48.82,48.47,48.77,16257.0,39.4757,39.7607,39.4757,39.72,16257.0
2019-09-18 15:30:00,48.8,48.95,48.77,48.79,50551.0,39.7444,39.8666,39.72,39.7363,50551.0
2019-09-19 09:30:00,48.62,48.71,48.41,48.61,7477.0,39.5978,39.6711,39.4268,39.5897,7477.0
2019-09-19 10:00:00,48.66,48.66,48.39,48.47,14025.0,39.6304,39.6304,39.4105,39.4757,14025.0
2019-09-19 10:30:00,48.51,48.68,48.46,48.62,8640.0,39.5082,39.6467,39.4675,39.5978,8640.0
2019-09-19 11:00:00,48.62,48.78,48.59,48.78,11974.0,39.5978,39.7281,39.5734,39.7281,11974.0
2019-09-19 11:30:00,48.72,48.74,48.42,48.42,8982.0,39.6793,39.6956,39.4349,39.4349,8982.0
2019-09-19 12:00:00,48.45,48.45,48.26,48.27,6404.0,39.4594,39.4594,39.3046,39.3128,6404.0
2019-09-19 12:30:00,48.29,48.38,48.29,48.32,6824.0,39.3291,39.4024,39.3291,39.3535,6824.0
2019-09-19 13:00:00,48.3,48.4,48.3,48.33,8132.0,39.3372,39.4186,39.3372,39.3616,8132.0
2019-09-19 13:30:00,48.31,48.36,48.22,48.32,8104.0,39.3453,39.3861,39.272,39.3535,8104.0
2019-09-19 14:00:00,48.33,48.42,48.31,48.34,10191.0,39.3616,39.4349,39.3453,39.3698,10191.0
2019-09-19 14:30:00,48.3,48.31,47.95,47.97,12243.0,39.3372,39.3453,39.0522,39.0684,12243.0
2019-09-19 15:00:00,47.95,48.03,47.88,47.92,20078.0,39.0522,39.1173,38.9951,39.0277,20078.0
2019-09-19 15:30:00,47.9,47.94,47.69,47.71,98440.0,39.0114,39.044,38.8404,38.8567,98440.0
2019-09-20 09:30:00,48.05,48.28,48.02,48.2,78070.0,39.1336,39.3209,39.1092,39.2558,78070.0
2019-09-20 10:00:00,48.26,48.56,48.22,48.48,13104.0,39.3046,39.549,39.272,39.4838,13104.0
2019-09-20 10:30:00,48.51,48.63,48.46,48.59,12589.0,39.5082,39.606,39.4675,39.5734,12589.0
2019-09-20 11:00:00,48.57,48.63,48.26,48.62,25008.0,39.5571,39.606,39.3046,39.5978,25008.0
2019-09-20 11:30:00,48.61,48.71,48.53,48.55,16568.0,39.5897,39.6711,39.5245,39.5408,16568.0
2019-09-20 12:00:00,48.59,48.88,48.59,48.87,17181.0,39.5734,39.8096,39.5734,39.8014,17181.0
2019-09-20 12:30:00,48.85,48.86,48.75,48.75,13818.0,39.7851,39.7933,39.7037,39.7037,13818.0
2019-09-20 13:00:00,48.74,48.74,48.19,48.51,35046.0,39.6956,39.6956,39.2476,39.5082,35046.0
2019-09-20 13:30:00,48.49,48.49,48.28,48.32,29217.0,39.4919,39.4919,39.3209,39.3535,29217.0
2019-09-20 14:00:00,48.35,48.44,48.28,48.31,21668.0,39.3779,39.4512,39.3209,39.3453,21668.0
2019-09-20 14:30:00,48.31,48.57,48.3,48.44,18263.0,39.3453,39.5571,39.3372,39.4512,18263.0
2019-09-20 15:00:00,48.43,48.45,48.11,48.19,55534.0,39.4431,39.4594,39.1825,39.2476,55534.0
2019-09-20 15:30:00,48.2,48.5,48.19,48.36,150669.0,39.2558,39.5001,39.2476,39.3861,150669.0
2019-09-23 09:30:00,48.06,48.43,48.03,48.04,9169.0,39.1417,39.4431,39.1173,39.1255,9169.0
2019-09-23 10:00:00,47.92,48.04,47.67,47.87,55696.0,39.0277,39.1255,38.8241,38.987,55696.0
2019-09-23 10:30:00,47.89,48.0,47.74,47.87,20920.0,39.0033,39.0929,38.8811,38.987,20920.0
2019-09-23 11:00:00,47.95,48.19,47.94,48.08,11665.0,39.0522,39.2476,39.044,39.158,11665.0
2019-09-23 11:30:00,48.17,48.44,48.08,48.39,18858.0,39.2313,39.4512,39.158,39.4105,18858.0
2019-09-23 12:00:00,48.36,48.41,48.29,48.4,19148.0,39.3861,39.4268,39.3291,39.4186,19148.0
2019-09-23 12:30:00,48.39,48.45,48.21,48.25,11243.0,39.4105,39.4594,39.2639,39.2965,11243.0
2019-09-23 13:00:00,48.27,48.31,48.2,48.27,14662.0,39.3128,39.3453,39.2558,39.3128,14662.0
2019-09-23 13:30:00,48.26,48.5,48.18,48.47,16412.0,39.3046,39.5001,39.2395,39.4757,16412.0
2019-09-23 14:00:00,48.48,48.51,48.36,48.41,19068.0,39.4838,39.5082,39.3861,39.4268,19068.0
2019-09-23 14:30:00,48.4,48.41,48.27,48.34,15650.0,39.4186,39.4268,39.3128,39.3698,15650.0
2019-09-23 15:00:00,48.33,48.51,48.32,48.47,16436.0,39.3616,39.5082,39.3535,39.4757,16436.0
2019-09-23 15:30:00,48.45,48.49,48.14,48.16,60404.0,39.4594,39.4919,39.2069,39.2232,60404.0
2019-09-24 09:30:00,48.16,48.37,48.0,48.04,12397.0,39.2232,39.3942,39.0929,39.1255,12397.0
2019-09-24 10:00:00,48.0,48.05,47.61,47.75,24315.0,39.0929,39.1336,38.7752,38.8893,24315.0
2019-09-24 10:30:00,47.72,47.99,47.65,47.73,22740.0,38.8648,39.0847,38.8078,38.873,22740.0
2019-09-24 11:00:00,47.71,47.75,47.53,47.72,30901.0,38.8567,38.8893,38.7101,38.8648,30901.0
2019-09-24 11:30:00,47.75,47.86,47.56,47.69,22299.0,38.8893,38.9789,38.7345,38.8404,22299.0
2019-09-24 12:00:00,47.65,47.74,47.32,47.41,19199.0,38.8078,38.8811,38.5391,38.6124,19199.0
2019-09-24 12:30:00,47.4,47.49,47.23,47.29,38901.0,38.6042,38.6775,38.4658,38.5146,38901.0
2019-09-24 13:00:00,47.29,47.35,47.07,47.09,30966.0,38.5146,38.5635,38.3354,38.3517,30966.0
2019-09-24 13:30:00,47.09,47.48,47.09,47.39,31666.0,38.3517,38.6694,38.3517,38.5961,31666.0
2019-09-24 14:00:00,47.39,47.66,47.24,47.48,24545.0,38.5961,38.816,38.4739,38.6694,24545.0
2019-09-24 14:30:00,47.51,47.52,47.2,47.21,19005.0,38.6938,38.7019,38.4413,38.4495,19005.0
2019-09-24 15:00:00,47.19,47.36,47.13,47.15,26398.0,38.4332,38.5716,38.3843,38.4006,26398.0
2019-09-24 15:30:00,47.13,47.37,47.07,47.27,97044.0,38.3843,38.5798,38.3354,38.4983,97044.0
2019-09-25 09:30:00,47.23,47.96,47.23,47.39,14462.0,38.4658,39.0603,38.4658,38.5961,14462.0
2019-09-25 10:00:00,47.43,47.59,47.18,47.59,23048.0,38.6286,38.759,38.425,38.759,23048.0
2019-09-25 10:30:00,47.58,47.75,47.53,47.72,8978.0,38.7508,38.8893,38.7101,38.8648,8978.0
2019-09-25 11:00:00,47.76,48.02,47.71,47.99,20026.0,38.8974,39.1092,38.8567,39.0847,20026.0
2019-09-25 11:30:00,47.96,48.02,47.86,47.9,6648.0,39.0603,39.1092,38.9789,39.0114,6648.0
2019-09-25 12:00:00,47.95,48.07,47.77,47.85,8044.0,39.0522,39.1499,38.9056,38.9707,8044.0
2019-09-25 12:30:00,47.91,47.99,47.82,47.92,7562.0,39.0196,39.0847,38.9463,39.0277,7562.0
2019-09-25 13:00:00,47.89,48.07,47.88,48.05,12603.0,39.0033,39.1499,38.9951,39.1336,12603.0
2019-09-25 13:30:00,48.02,48.17,48.02,48.05,21186.0,39.1092,39.2313,39.1092,39.1336,21186.0
2019-09-25 14:00:00,48.1,48.34,48.1,48.26,15017.0,39.1743,39.3698,39.1743,39.3046,15017.0
2019-09-25 14:30:00,48.25,48.34,48.24,48.32,18464.0,39.2965,39.3698,39.2883,39.3535,18464.0
2019-09-25 15:00:00,48.3,48.35,48.25,48.35,12290.0,39.3372,39.3779,39.2965,39.3779,12290.0
2019-09-25 15:30:00,48.33,48.43,48.27,48.36,64798.0,39.3616,39.4431,39.3128,39.3861,64798.0
2019-09-26 09:30:00,48.07,48.11,47.69,47.9,16769.0,39.1499,39.1825,38.8404,39.0114,16769.0
2019-09-26 10:00:00,47.89,48.07,47.81,47.97,19544.0,39.0033,39.1499,38.9381,39.0684,19544.0
2019-09-26 10:30:00,47.95,48.1,47.86,48.03,26043.0,39.0522,39.1743,38.9789,39.1173,26043.0
2019-09-26 11:00:00,48.02,48.05,47.62,47.68,47130.0,39.1092,39.1336,38.7834,38.8323,47130.0
2019-09-26 11:30:00,47.69,47.91,47.65,47.8,22029.0,38.8404,39.0196,38.8078,38.93,22029.0
2019-09-26 12:00:00,47.79,47.88,47.58,47.75,17358.0,38.9218,38.9951,38.7508,38.8893,17358.0
2019-09-26 12:30:00,47.77,47.85,47.69,47.75,16299.0,38.9056,38.9707,38.8404,38.8893,16299.0
2019-09-26 13:00:00,47.77,47.8,47.55,47.63,19167.0,38.9056,38.93,38.7264,38.7915,19167.0
2019-09-26 13:30:00,47.65,47.89,47.64,47.89,22949.0,38.8078,39.0033,38.7997,39.0033,22949.0
2019-09-26 14:00:00,47.88,47.95,47.81,47.82,23815.0,38.9951,39.0522,38.9381,38.9463,23815.0
2019-09-26 14:30:00,47.82,47.9,47.82,47.82,22922.0,38.9463,39.0114,38.9463,38.9463,22922.0
2019-09-26 15:00:00,47.82,48.05,47.79,47.85,42489.0,38.9463,39.1336,38.9218,38.9707,42489.0
2019-09-26 15:30:00,47.85,48.07,47.78,47.89,89523.0,38.9707,39.1499,38.9137,39.0033,89523.0
2019-09-27 09:30:00,48.36,48.96,48.27,48.4,20603.0,39.3861,39.8747,39.3128,39.4186,20603.0
2019-09-27 10:00:00,48.42,48.47,48.04,48.24,24210.0,39.4349,39.4757,39.1255,39.2883,24210.0
2019-09-27 10:30:00,48.24,48.28,47.9,48.09,16117.0,39.2883,39.3209,39.0114,39.1662,16117.0
2019-09-27 11:00:00,48.08,48.12,47.93,48.02,14967.0,39.158,39.1906,39.0359,39.1092,14967.0
2019-09-27 11:30:00,47.97,48.06,47.62,47.88,15414.0,39.0684,39.1417,38.7834,38.9951,15414.0
2019-09-27 12:00:00,47.85,47.89,47.74,47.81,6796.0,38.9707,39.0033,38.8811,38.9381,6796.0
2019-09-27 12:30:00,47.78,47.8,47.42,47.46,35736.0,38.9137,38.93,38.6205,38.6531,35736.0
2019-09-27 13:00:00,47.44,47.66,47.39,47.58,16327.0,38.6368,38.816,38.5961,38.7508,16327.0
2019-09-27 13:30:00,47.58,47.59,47.29,47.43,15887.0,38.7508,38.759,38.5146,38.6286,15887.0
2019-09-27 14:00:00,47.41,47.55,47.35,47.44,14748.0,38.6124,38.7264,38.5635,38.6368,14748.0
2019-09-27 14:30:00,47.41,47.44,47.25,47.28,14197.0,38.6124,38.6368,38.482,38.5065,14197.0
2019-09-27 15:00:00,47.29,47.39,47.14,47.34,28035.0,38.5146,38.5961,38.3925,38.5553,28035.0
2019-09-27 15:30:00,47.34,47.37,47.19,47.28,84808.0,38.5553,38.5798,38.4332,38.5065,84808.0
2019-09-30 09:30:00,47.4,47.41,46.82,46.87,8937.0,38.6042,38.6124,38.1318,38.1726,8937.0
2019-09-30 10:00:00,46.89,47.1,46.77,46.95,16924.0,38.1889,38.3599,38.0911,38.2377,16924.0
2019-09-30 10:30:00,46.93,46.97,46.79,46.88,11202.0,38.2214,38.254,38.1074,38.1807,11202.0
2019-09-30 11:00:00,46.87,46.89,46.73,46.85,16806.0,38.1726,38.1889,38.0585,38.1563,16806.0
2019-09-30 11:30:00,46.88,46.98,46.86,46.91,10107.0,38.1807,38.2622,38.1644,38.2051,10107.0
2019-09-30 12:00:00,46.92,46.97,46.64,46.79,15299.0,38.2133,38.254,37.9852,38.1074,15299.0
2019-09-30 12:30:00,46.79,46.9,46.77,46.84,13458.0,38.1074,38.197,38.0911,38.1481,13458.0
2019-09-30 13:00:00,46.87,47.03,46.85,46.98,12799.0,38.1726,38.3029,38.1563,38.2622,12799.0
2019-09-30 13:30:00,46.98,47.15,46.91,47.04,17059.0,38.2622,38.4006,38.2051,38.311,17059.0
2019-09-30 14:00:00,47.04,47.08,46.88,46.9,17767.0,38.311,38.3436,38.1807,38.197,17767.0
2019-09-30 14:30:00,46.9,47.13,46.9,47.13,16918.0,38.197,38.3843,38.197,38.3843,16918.0
2019-09-30 15:00:00,47.15,47.21,47.08,47.12,13690.0,38.4006,38.4495,38.3436,38.3762,13690.0
2019-09-30 15:30:00,47.12,47.18,46.83,46.9,54276.0,38.3762,38.425,38.14,38.197,54276.0
2019-10-01 09:30:00,47.32,47.57,47.11,47.27,11856.0,38.5391,38.7427,38.368,38.4983,11856.0
2019-10-01 10:00:00,47.23,47.23,46.27,46.28,30882.0,38.4658,38.4658,37.6839,37.692,30882.0
2019-10-01 10:30:00,46.27,46.53,46.27,46.34,18092.0,37.6839,37.8957,37.6839,37.7409,18092.0
2019-10-01 11:00:00,46.33,46.38,46.11,46.24,45066.0,37.7328,37.7735,37.5536,37.6595,45066.0
2019-10-01 11:30:00,46.25,46.25,45.95,45.97,21476.0,37.6676,37.6676,37.4233,37.4396,21476.0
2019-10-01 12:00:00,45.96,45.96,45.71,45.8,29496.0,37.4314,37.4314,37.2278,37.3011,29496.0
2019-10-01 12:30:00,45.76,45.95,45.71,45.71,19098.0,37.2685,37.4233,37.2278,37.2278,19098.0
2019-10-01 13:00:00,45.72,45.72,45.44,45.53,26508.0,37.236,37.236,37.0079,37.0812,26508.0
2019-10-01 13:30:00,45.57,45.62,45.23,45.23,18608.0,37.1138,37.1545,36.8369,36.8369,18608.0
2019-10-01 14:00:00,45.23,45.27,44.98,45.05,14869.0,36.8369,36.8695,36.6333,36.6903,14869.0
2019-10-01 14:30:00,45.05,45.36,45.05,45.18,40597.0,36.6903,36.9428,36.6903,36.7962,40597.0
2019-10-01 15:00:00,45.2,45.43,45.16,45.37,29181.0,36.8125,36.9998,36.7799,36.9509,29181.0
2019-10-01 15:30:00,45.36,45.37,45.15,45.21,87203.0,36.9428,36.9509,36.7717,36.8206,87203.0
2019-10-02 09:30:00,44.66,44.94,44.07,44.14,54637.0,36.3727,36.6007,35.8921,35.9492,54637.0
2019-10-02 10:00:00,44.14,44.71,44.11,44.46,32953.0,35.9492,36.4134,35.9247,36.2098,32953.0
2019-10-02 10:30:00,44.37,44.38,44.01,44.1,26701.0,36.1365,36.1446,35.8433,35.9166,26701.0
2019-10-02 11:00:00,44.11,44.21,43.95,44.07,30366.0,35.9247,36.0062,35.7944,35.8921,30366.0
2019-10-02 11:30:00,44.07,44.07,43.79,43.88,15604.0,35.8921,35.8921,35.6641,35.7374,15604.0
2019-10-02 12:00:00,43.84,43.84,43.57,43.73,13016.0,35.7048,35.7048,35.4849,35.6152,13016.0
2019-10-02 12:30:00,43.7,43.71,43.46,43.54,16788.0,35.5908,35.5989,35.3953,35.4605,16788.0
2019-10-02 13:00:00,43.52,43.85,43.48,43.85,18763.0,35.4442,35.713,35.4116,35.713,18763.0
2019-10-02 13:30:00,43.85,43.89,43.73,43.88,16027.0,35.713,35.7455,35.6152,35.7374,16027.0
2019-10-02 14:00:00,43.87,44.19,43.76,44.09,57775.0,35.7293,35.9899,35.6397,35.9084,57775.0
2019-10-02 14:30:00,44.05,44.27,44.05,44.16,33834.0,35.8759,36.055,35.8759,35.9654,33834.0
2019-10-02 15:00:00,44.19,44.35,44.13,44.25,34651.0,35.9899,36.1202,35.941,36.0387,34651.0
2019-10-02 15:30:00,44.25,44.29,44.05,44.11,105712.0,36.0387,36.0713,35.8759,35.9247,105712.0
2019-10-03 09:30:00,43.84,43.96,43.67,43.7,14245.0,35.7048,35.8026,35.5664,35.5908,14245.0
2019-10-03 10:00:00,43.58,43.58,42.62,43.1,63975.0,35.4931,35.4931,34.7112,35.1021,63975.0
2019-10-03 10:30:00,43.08,43.26,42.88,43.08,50965.0,35.0859,35.2325,34.923,35.0859,50965.0
2019-10-03 11:00:00,43.1,43.59,43.1,43.22,25770.0,35.1021,35.5012,35.1021,35.1999,25770.0
2019-10-03 11:30:00,43.21,43.26,42.93,42.98,31370.0,35.1917,35.2325,34.9637,35.0044,31370.0
2019-10-03 12:00:00,43.03,43.15,42.96,43.15,14238.0,35.0451,35.1429,34.9881,35.1429,14238.0
2019-10-03 12:30:00,43.17,43.27,43.15,43.25,14973.0,35.1592,35.2406,35.1429,35.2243,14973.0
2019-10-03 13:00:00,43.25,43.4,43.23,43.4,13955.0,35.2243,35.3465,35.208,35.3465,13955.0
2019-10-03 13:30:00,43.42,43.44,43.34,43.38,32245.0,35.3628,35.3791,35.2976,35.3302,32245.0
2019-10-03 14:00:00,43.38,43.77,43.34,43.65,22419.0,35.3302,35.6478,35.2976,35.5501,22419.0
2019-10-03 14:30:00,43.64,43.72,43.57,43.62,15944.0,35.5419,35.6071,35.4849,35.5256,15944.0
2019-10-03 15:00:00,43.62,43.73,43.6,43.65,22229.0,35.5256,35.6152,35.5094,35.5501,22229.0
2019-10-03 15:30:00,43.67,43.75,43.54,43.75,72355.0,35.5664,35.6315,35.4605,35.6315,72355.0
2019-10-04 09:30:00,43.87,43.88,43.54,43.86,22788.0,35.7293,35.7374,35.4605,35.7211,22788.0
2019-10-04 10:00:00,43.81,43.9,43.38,43.39,29412.0,35.6804,35.7537,35.3302,35.3383,29412.0
2019-10-04 10:30:00,43.29,43.66,43.27,43.6,33086.0,35.2569,35.5582,35.2406,35.5094,33086.0
2019-10-04 11:00:00,43.6,43.84,43.53,43.82,47685.0,35.5094,35.7048,35.4524,35.6885,47685.0
2019-10-04 11:30:00,43.84,43.95,43.83,43.92,22597.0,35.7048,35.7944,35.6967,35.77,22597.0
2019-10-04 12:00:00,43.94,43.95,43.82,43.95,18534.0,35.7863,35.7944,35.6885,35.7944,18534.0
2019-10-04 12:30:00,43.95,44.04,43.94,44.04,17047.0,35.7944,35.8677,35.7863,35.8677,17047.0
2019-10-04 13:00:00,44.02,44.08,43.95,44.07,14873.0,35.8514,35.9003,35.7944,35.8921,14873.0
2019-10-04 13:30:00,44.06,44.23,44.05,44.14,27066.0,35.884,36.0225,35.8759,35.9492,27066.0
2019-10-04 14:00:00,44.17,44.26,44.11,44.26,22957.0,35.9736,36.0469,35.9247,36.0469,22957.0
2019-10-04 14:30:00,44.27,44.27,44.19,44.26,24461.0,36.055,36.055,35.9899,36.0469,24461.0
2019-10-04 15:00:00,44.27,44.45,44.27,44.42,46563.0,36.055,36.2016,36.055,36.1772,46563.0
2019-10-04 15:30:00,44.43,44.72,44.41,44.7,86895.0,36.1853,36.4215,36.1691,36.4052,86895.0
2019-10-07 09:30:00,44.6,44.84,44.37,44.75,22541.0,36.3238,36.5193,36.1365,36.446,22541.0
2019-10-07 10:00:00,44.67,44.92,44.67,44.81,5894.0,36.3808,36.5844,36.3808,36.4948,5894.0
2019-10-07 10:30:00,44.84,44.87,44.61,44.69,5678.0,36.5193,36.5437,36.3319,36.3971,5678.0
2019-10-07 11:00:00,44.67,44.8,44.5,44.61,14522.0,36.3808,36.4867,36.2424,36.3319,14522.0
2019-10-07 11:30:00,44.58,44.65,44.51,44.52,8074.0,36.3075,36.3645,36.2505,36.2586,8074.0
2019-10-07 12:00:00,44.53,44.6,44.47,44.52,12925.0,36.2668,36.3238,36.2179,36.2586,12925.0
2019-10-07 12:30:00,44.55,44.55,44.45,44.53,8282.0,36.2831,36.2831,36.2016,36.2668,8282.0
2019-10-07 13:00:00,44.52,44.58,44.35,44.38,6448.0,36.2586,36.3075,36.1202,36.1446,6448.0
2019-10-07 13:30:00,44.4,44.72,44.4,44.69,8485.0,36.1609,36.4215,36.1609,36.3971,8485.0
2019-10-07 14:00:00,44.69,44.69,44.44,44.48,7926.0,36.3971,36.3971,36.1935,36.2261,7926.0
2019-10-07 14:30:00,44.44,44.46,44.19,44.3,7955.0,36.1935,36.2098,35.9899,36.0795,7955.0
2019-10-07 15:00:00,44.28,44.32,44.17,44.27,12569.0,36.0632,36.0958,35.9736,36.055,12569.0
2019-10-07 15:30:00,44.27,44.3,44.15,44.17,33041.0,36.055,36.0795,35.9573,35.9736,33041.0
2019-10-08 09:30:00,43.41,43.78,43.14,43.17,13596.0,35.3546,35.656,35.1347,35.1592,13596.0
2019-10-08 10:00:00,43.11,43.26,42.85,43.0,11355.0,35.1103,35.2325,34.8985,35.0207,11355.0
2019-10-08 10:30:00,43.06,43.28,42.87,43.28,13608.0,35.0696,35.2487,34.9148,35.2487,13608.0
2019-10-08 11:00:00,43.29,43.42,43.14,43.14,15325.0,35.2569,35.3628,35.1347,35.1347,15325.0
2019-10-08 11:30:00,43.14,43.27,42.96,43.22,13488.0,35.1347,35.2406,34.9881,35.1999,13488.0
2019-10-08 12:00:00,43.22,43.22,43.03,43.04,23972.0,35.1999,35.1999,35.0451,35.0533,23972.0
2019-10-08 12:30:00,43.06,43.14,42.91,42.94,14251.0,35.0696,35.1347,34.9474,34.9718,14251.0
2019-10-08 13:00:00,42.94,43.04,42.88,43.04,6588.0,34.9718,35.0533,34.923,35.0533,6588.0
2019-10-08 13:30:00,43.04,43.04,42.92,42.93,8126.0,35.0533,35.0533,34.9555,34.9637,8126.0
2019-10-08 14:00:00,42.93,42.93,42.77,42.78,14735.0,34.9637,34.9637,34.8334,34.8415,14735.0
2019-10-08 14:30:00,42.82,42.98,42.7,42.74,42257.0,34.8741,35.0044,34.7764,34.8089,42257.0
2019-10-08 15:00:00,42.8,42.82,42.61,42.7,13029.0,34.8578,34.8741,34.7031,34.7764,13029.0
2019-10-08 15:30:00,42.72,42.79,42.4,42.45,44698.0,34.7927,34.8497,34.532,34.5728,44698.0
2019-10-09 09:30:00,42.77,42.8,42.64,42.8,11164.0,34.8334,34.8578,34.7275,34.8578,11164.0
2019-10-09 10:00:00,42.78,42.8,42.58,42.62,4358.0,34.8415,34.8578,34.6786,34.7112,4358.0
2019-10-09 10:30:00,42.61,42.71,42.38,42.45,14147.0,34.7031,34.7845,34.5157,34.5728,14147.0
2019-10-09 11:00:00,42.49,42.61,42.29,42.54,16413.0,34.6053,34.7031,34.4425,34.6461,16413.0
2019-10-09 11:30:00,42.56,42.59,42.41,42.41,8383.0,34.6623,34.6868,34.5402,34.5402,8383.0
2019-10-09 12:00:00,42.42,42.55,42.35,42.51,27419.0,34.5483,34.6542,34.4913,34.6216,27419.0
2019-10-09 12:30:00,42.52,42.58,42.43,42.57,14860.0,34.6298,34.6786,34.5565,34.6705,14860.0
2019-10-09 13:00:00,42.57,42.63,42.53,42.61,8124.0,34.6705,34.7194,34.6379,34.7031,8124.0
2019-10-09 13:30:00,42.63,42.86,42.61,42.79,9710.0,34.7194,34.9067,34.7031,34.8497,9710.0
2019-10-09 14:00:00,42.79,42.9,42.74,42.9,6646.0,34.8497,34.9393,34.8089,34.9393,6646.0
2019-10-09 14:30:00,42.89,42.97,42.77,42.94,19127.0,34.9311,34.9963,34.8334,34.9718,19127.0
2019-10-09 15:00:00,42.93,43.06,42.87,43.0,20949.0,34.9637,35.0696,34.9148,35.0207,20949.0
2019-10-09 15:30:00,43.0,43.08,42.78,42.88,53027.0,35.0207,35.0859,34.8415,34.923,53027.0
2019-10-10 09:30:00,43.1,43.64,42.91,43.56,38160.0,35.1021,35.5419,34.9474,35.4768,38160.0
2019-10-10 10:00:00,43.5,43.51,43.21,43.24,40606.0,35.4279,35.4361,35.1917,35.2162,40606.0
2019-10-10 10:30:00,43.24,43.61,43.11,43.61,14471.0,35.2162,35.5175,35.1103,35.5175,14471.0
2019-10-10 11:00:00,43.6,43.72,43.52,43.52,33249.0,35.5094,35.6071,35.4442,35.4442,33249.0
2019-10-10 11:30:00,43.52,43.82,43.5,43.81,33753.0,35.4442,35.6885,35.4279,35.6804,33753.0
2019-10-10 12:00:00,43.81,43.89,43.63,43.68,33261.0,35.6804,35.7455,35.5338,35.5745,33261.0
2019-10-10 12:30:00,43.68,43.72,43.63,43.67,72683.0,35.5745,35.6071,35.5338,35.5664,72683.0
2019-10-10 13:00:00,43.68,43.68,43.44,43.44,30561.0,35.5745,35.5745,35.3791,35.3791,30561.0
2019-10-10 13:30:00,43.43,43.53,43.4,43.51,45996.0,35.3709,35.4524,35.3465,35.4361,45996.0
2019-10-10 14:00:00,43.51,43.63,43.34,43.56,26791.0,35.4361,35.5338,35.2976,35.4768,26791.0
2019-10-10 14:30:00,43.54,43.61,43.43,43.6,25911.0,35.4605,35.5175,35.3709,35.5094,25911.0
2019-10-10 15:00:00,43.59,43.8,43.56,43.8,27761.0,35.5012,35.6722,35.4768,35.6722,27761.0
2019-10-10 15:30:00,43.81,43.85,43.68,43.78,77954.0,35.6804,35.713,35.5745,35.656,77954.0
2019-10-11 09:30:00,44.72,45.15,44.69,44.91,40846.0,36.4215,36.7717,36.3971,36.5763,40846.0
2019-10-11 10:00:00,44.96,45.33,44.96,45.22,13934.0,36.617,36.9183,36.617,36.8287,13934.0
2019-10-11 10:30:00,45.26,45.51,45.23,45.27,26117.0,36.8613,37.0649,36.8369,36.8695,26117.0
2019-10-11 11:00:00,45.28,45.64,45.25,45.63,23898.0,36.8776,37.1708,36.8532,37.1627,23898.0
2019-10-11 11:30:00,45.65,45.68,45.41,45.44,19671.0,37.179,37.2034,36.9835,37.0079,19671.0
2019-10-11 12:00:00,45.46,45.57,45.4,45.5,22775.0,37.0242,37.1138,36.9753,37.0568,22775.0
2019-10-11 12:30:00,45.51,45.59,45.36,45.49,29587.0,37.0649,37.1301,36.9428,37.0486,29587.0
2019-10-11 13:00:00,45.47,45.57,45.26,45.48,20484.0,37.0324,37.1138,36.8613,37.0405,20484.0
2019-10-11 13:30:00,45.45,45.59,45.41,45.53,20340.0,37.0161,37.1301,36.9835,37.0812,20340.0
2019-10-11 14:00:00,45.55,45.6,45.34,45.58,24127.0,37.0975,37.1382,36.9265,37.1219,24127.0
2019-10-11 14:30:00,45.58,45.64,45.47,45.49,18805.0,37.1219,37.1708,37.0324,37.0486,18805.0
2019-10-11 15:00:00,45.5,45.59,45.44,45.57,64009.0,37.0568,37.1301,37.0079,37.1138,64009.0
2019-10-11 15:30:00,45.55,45.68,45.24,45.24,141560.0,37.0975,37.2034,36.845,36.845,141560.0
2019-10-14 09:30:00,44.94,45.1,44.59,44.87,8688.0,36.6007,36.731,36.3157,36.5437,8688.0
2019-10-14 10:00:00,44.82,44.89,44.64,44.64,4749.0,36.503,36.56,36.3564,36.3564,4749.0
2019-10-14 10:30:00,44.64,45.04,44.64,44.99,18416.0,36.3564,36.6821,36.3564,36.6414,18416.0
2019-10-14 11:00:00,45.05,45.27,44.97,45.23,10703.0,36.6903,36.8695,36.6251,36.8369,10703.0
2019-10-14 11:30:00,45.17,45.28,45.14,45.19,13511.0,36.788,36.8776,36.7636,36.8043,13511.0
2019-10-14 12:00:00,45.18,45.45,45.17,45.3,13389.0,36.7962,37.0161,36.788,36.8939,13389.0
2019-10-14 12:30:00,45.27,45.37,45.19,45.23,11471.0,36.8695,36.9509,36.8043,36.8369,11471.0
2019-10-14 13:00:00,45.2,45.27,45.16,45.22,6516.0,36.8125,36.8695,36.7799,36.8287,6516.0
2019-10-14 13:30:00,45.2,45.21,45.12,45.19,4444.0,36.8125,36.8206,36.7473,36.8043,4444.0
2019-10-14 14:00:00,45.19,45.25,45.15,45.21,33323.0,36.8043,36.8532,36.7717,36.8206,33323.0
2019-10-14 14:30:00,45.2,45.3,45.2,45.22,8969.0,36.8125,36.8939,36.8125,36.8287,8969.0
2019-10-14 15:00:00,45.21,45.26,45.17,45.17,23678.0,36.8206,36.8613,36.788,36.788,23678.0
2019-10-14 15:30:00,45.18,45.27,45.14,45.21,54420.0,36.7962,36.8695,36.7636,36.8206,54420.0
2019-10-15 09:30:00,45.32,45.6,45.12,45.45,8330.0,36.9102,37.1382,36.7473,37.0161,8330.0
2019-10-15 10:00:00,45.5,45.74,45.42,45.74,4920.0,37.0568,37.2523,36.9916,37.2523,4920.0
2019-10-15 10:30:00,45.74,46.05,45.72,45.98,13484.0,37.2523,37.5047,37.236,37.4477,13484.0
2019-10-15 11:00:00,46.04,46.07,45.87,45.96,16870.0,37.4966,37.521,37.3581,37.4314,16870.0
2019-10-15 11:30:00,45.95,46.15,45.95,46.11,14742.0,37.4233,37.5862,37.4233,37.5536,14742.0
2019-10-15 12:00:00,46.15,46.4,46.14,46.38,20318.0,37.5862,37.7898,37.578,37.7735,20318.0
2019-10-15 12:30:00,46.36,46.47,46.3,46.47,12256.0,37.7572,37.8468,37.7083,37.8468,12256.0
2019-10-15 13:00:00,46.49,46.51,46.25,46.29,12755.0,37.8631,37.8794,37.6676,37.7002,12755.0
2019-10-15 13:30:00,46.29,46.45,46.27,46.42,13668.0,37.7002,37.8305,37.6839,37.8061,13668.0
2019-10-15 14:00:00,46.41,46.6,46.35,46.45,16537.0,37.7979,37.9527,37.7491,37.8305,16537.0
2019-10-15 14:30:00,46.45,46.45,46.24,46.27,19236.0,37.8305,37.8305,37.6595,37.6839,19236.0
2019-10-15 15:00:00,46.27,46.41,46.21,46.39,27727.0,37.6839,37.7979,37.635,37.7816,27727.0
2019-10-15 15:30:00,46.38,46.44,46.26,46.39,106439.0,37.7735,37.8224,37.6758,37.7816,106439.0
2019-10-16 09:30:00,46.28,46.86,46.28,46.45,12889.0,37.692,38.1644,37.692,37.8305,12889.0
2019-10-16 10:00:00,46.39,46.7,46.39,46.66,17041.0,37.7816,38.0341,37.7816,38.0015,17041.0
2019-10-16 10:30:00,46.7,46.76,46.58,46.66,14434.0,38.0341,38.083,37.9364,38.0015,14434.0
2019-10-16 11:00:00,46.68,46.69,46.48,46.5,15567.0,38.0178,38.026,37.8549,37.8712,15567.0
2019-10-16 11:30:00,46.51,46.55,46.45,46.49,15900.0,37.8794,37.9119,37.8305,37.8631,15900.0
2019-10-16 12:00:00,46.5,46.57,46.18,46.19,14413.0,37.8712,37.9282,37.6106,37.6187,14413.0
2019-10-16 12:30:00,46.19,46.19,46.01,46.02,6295.0,37.6187,37.6187,37.4721,37.4803,6295.0
2019-10-16 13:00:00,46.0,46.02,45.77,45.77,9332.0,37.464,37.4803,37.2767,37.2767,9332.0
2019-10-16 13:30:00,45.79,45.82,45.59,45.6,9022.0,37.293,37.3174,37.1301,37.1382,9022.0
2019-10-16 14:00:00,45.64,45.9,45.61,45.72,11052.0,37.1708,37.3826,37.1464,37.236,11052.0
2019-10-16 14:30:00,45.75,45.8,45.7,45.76,27820.0,37.2604,37.3011,37.2197,37.2685,27820.0
2019-10-16 15:00:00,45.73,45.8,45.66,45.73,32220.0,37.2441,37.3011,37.1871,37.2441,32220.0
2019-10-16 15:30:00,45.73,45.82,45.7,45.79,70488.0,37.2441,37.3174,37.2197,37.293,70488.0
2019-10-17 09:30:00,46.04,46.1,45.56,45.94,11349.0,37.4966,37.5454,37.1057,37.4151,11349.0
2019-10-17 10:00:00,45.94,46.18,45.87,46.07,7650.0,37.4151,37.6106,37.3581,37.521,7650.0
2019-10-17 10:30:00,46.06,46.06,45.83,45.91,13715.0,37.5129,37.5129,37.3256,37.3907,13715.0
2019-10-17 11:00:00,45.89,46.05,45.83,46.02,31491.0,37.3744,37.5047,37.3256,37.4803,31491.0
2019-10-17 11:30:00,46.03,46.04,45.84,45.92,8943.0,37.4884,37.4966,37.3337,37.3988,8943.0
2019-10-17 12:00:00,45.9,45.9,45.8,45.86,8235.0,37.3826,37.3826,37.3011,37.35,8235.0
2019-10-17 12:30:00,45.85,45.89,45.76,45.82,7279.0,37.3418,37.3744,37.2685,37.3174,7279.0
2019-10-17 13:00:00,45.84,45.89,45.8,45.82,8688.0,37.3337,37.3744,37.3011,37.3174,8688.0
2019-10-17 13:30:00,45.81,46.03,45.81,46.01,9355.0,37.3093,37.4884,37.3093,37.4721,9355.0
2019-10-17 14:00:00,46.0,46.07,45.92,46.05,8763.0,37.464,37.521,37.3988,37.5047,8763.0
2019-10-17 14:30:00,46.05,46.24,46.02,46.24,7864.0,37.5047,37.6595,37.4803,37.6595,7864.0
2019-10-17 15:00:00,46.24,46.28,46.16,46.23,17617.0,37.6595,37.692,37.5943,37.6513,17617.0
2019-10-17 15:30:00,46.23,46.29,46.15,46.23,56635.0,37.6513,37.7002,37.5862,37.6513,56635.0
2019-10-18 09:30:00,45.88,46.44,45.88,46.36,7551.0,37.3663,37.8224,37.3663,37.7572,7551.0
2019-10-18 10:00:00,46.31,46.6,46.31,46.49,20584.0,37.7165,37.9527,37.7165,37.8631,20584.0
2019-10-18 10:30:00,46.53,46.75,46.44,46.75,26802.0,37.8957,38.0748,37.8224,38.0748,26802.0
2019-10-18 11:00:00,46.74,47.02,46.73,46.87,27614.0,38.0667,38.2947,38.0585,38.1726,27614.0
2019-10-18 11:30:00,46.87,47.06,46.78,46.87,69030.0,38.1726,38.3273,38.0993,38.1726,69030.0
2019-10-18 12:00:00,46.84,46.9,46.6,46.62,12071.0,38.1481,38.197,37.9527,37.969,12071.0
2019-10-18 12:30:00,46.61,46.72,46.57,46.68,10425.0,37.9608,38.0504,37.9282,38.0178,10425.0
2019-10-18 13:00:00,46.67,46.82,46.67,46.8,11206.0,38.0097,38.1318,38.0097,38.1156,11206.0
2019-10-18 13:30:00,46.79,46.93,46.77,46.91,15828.0,38.1074,38.2214,38.0911,38.2051,15828.0
2019-10-18 14:00:00,46.91,47.05,46.89,47.04,22432.0,38.2051,38.3192,38.1889,38.311,22432.0
2019-10-18 14:30:00,47.05,47.09,46.98,47.09,40912.0,38.3192,38.3517,38.2622,38.3517,40912.0
2019-10-18 15:00:00,47.09,47.1,47.01,47.05,50406.0,38.3517,38.3599,38.2866,38.3192,50406.0
2019-10-18 15:30:00,47.05,47.07,46.89,46.89,81508.0,38.3192,38.3354,38.1889,38.1889,81508.0
2019-10-21 09:30:00,47.53,47.87,47.46,47.58,14528.0,38.7101,38.987,38.6531,38.7508,14528.0
2019-10-21 10:00:00,47.6,47.63,47.37,47.47,11685.0,38.7671,38.7915,38.5798,38.6612,11685.0
2019-10-21 10:30:00,47.43,47.58,47.36,47.51,12877.0,38.6286,38.7508,38.5716,38.6938,12877.0
2019-10-21 11:00:00,47.55,47.61,47.42,47.59,16336.0,38.7264,38.7752,38.6205,38.759,16336.0
2019-10-21 11:30:00,47.59,47.74,47.52,47.73,14505.0,38.759,38.8811,38.7019,38.873,14505.0
2019-10-21 12:00:00,47.73,47.79,47.6,47.71,17337.0,38.873,38.9218,38.7671,38.8567,17337.0
2019-10-21 12:30:00,47.7,47.93,47.7,47.91,26060.0,38.8485,39.0359,38.8485,39.0196,26060.0
2019-10-21 13:00:00,47.91,47.91,47.42,47.46,17553.0,39.0196,39.0196,38.6205,38.6531,17553.0
2019-10-21 13:30:00,47.46,47.46,47.26,47.34,9788.0,38.6531,38.6531,38.4902,38.5553,9788.0
2019-10-21 14:00:00,47.34,47.46,47.32,47.42,15974.0,38.5553,38.6531,38.5391,38.6205,15974.0
2019-10-21 14:30:00,47.39,47.45,47.3,47.4,15457.0,38.5961,38.6449,38.5228,38.6042,15457.0
2019-10-21 15:00:00,47.44,47.5,47.41,47.47,14467.0,38.6368,38.6857,38.6124,38.6612,14467.0
2019-10-21 15:30:00,47.46,47.5,47.24,47.31,69793.0,38.6531,38.6857,38.4739,38.5309,69793.0
2019-10-22 09:30:00,46.96,47.22,44.04,45.3,127311.0,38.2459,38.4576,35.8677,36.8939,127311.0
2019-10-22 10:00:00,45.2,46.73,45.05,45.28,80625.0,36.8125,38.0585,36.6903,36.8776,80625.0
2019-10-22 10:30:00,45.38,45.4,44.85,45.16,91197.0,36.9591,36.9753,36.5274,36.7799,91197.0
2019-10-22 11:00:00,45.07,45.16,44.45,44.73,88990.0,36.7066,36.7799,36.2016,36.4297,88990.0
2019-10-22 11:30:00,44.68,44.92,44.52,44.78,116647.0,36.389,36.5844,36.2586,36.4704,116647.0
2019-10-22 12:00:00,44.75,45.45,44.58,45.35,116280.0,36.446,37.0161,36.3075,36.9346,116280.0
2019-10-22 12:30:00,45.34,45.43,44.66,44.75,125360.0,36.9265,36.9998,36.3727,36.446,125360.0
2019-10-22 13:00:00,44.76,44.82,44.45,44.46,73979.0,36.4541,36.503,36.2016,36.2098,73979.0
2019-10-22 13:30:00,44.48,45.07,44.27,45.01,172804.0,36.2261,36.7066,36.055,36.6577,172804.0
2019-10-22 14:00:00,45.02,45.36,44.77,45.08,115231.0,36.6659,36.9428,36.4622,36.7147,115231.0
2019-10-22 14:30:00,45.09,45.09,44.52,44.58,34927.0,36.7229,36.7229,36.2586,36.3075,34927.0
2019-10-22 15:00:00,44.6,44.6,43.93,44.02,100490.0,36.3238,36.3238,35.7781,35.8514,100490.0
2019-10-22 15:30:00,44.02,44.06,43.49,43.57,347965.0,35.8514,35.884,35.4198,35.4849,347965.0
2019-10-23 09:30:00,43.39,44.55,43.39,44.5,303742.0,35.3383,36.2831,35.3383,36.2424,303742.0
2019-10-23 10:00:00,44.53,44.8,44.42,44.47,76647.0,36.2668,36.4867,36.1772,36.2179,76647.0
2019-10-23 10:30:00,44.49,44.51,44.13,44.22,128148.0,36.2342,36.2505,35.941,36.0143,128148.0
2019-10-23 11:00:00,44.25,44.31,44.04,44.29,159024.0,36.0387,36.0876,35.8677,36.0713,159024.0
2019-10-23 11:30:00,44.35,44.64,44.28,44.58,70749.0,36.1202,36.3564,36.0632,36.3075,70749.0
2019-10-23 12:00:00,44.59,44.9,44.5,44.72,347581.0,36.3157,36.5681,36.2424,36.4215,347581.0
2019-10-23 12:30:00,44.72,44.88,44.59,44.59,46092.0,36.4215,36.5518,36.3157,36.3157,46092.0
2019-10-23 13:00:00,44.56,44.58,44.3,44.33,69119.0,36.2912,36.3075,36.0795,36.1039,69119.0
2019-10-23 13:30:00,44.33,44.52,44.29,44.41,41807.0,36.1039,36.2586,36.0713,36.1691,41807.0
2019-10-23 14:00:00,44.41,44.41,44.27,44.37,19799.0,36.1691,36.1691,36.055,36.1365,19799.0
2019-10-23 14:30:00,44.37,44.5,44.34,44.42,46973.0,36.1365,36.2424,36.112,36.1772,46973.0
2019-10-23 15:00:00,44.42,44.56,44.41,44.5,107404.0,36.1772,36.2912,36.1691,36.2424,107404.0
2019-10-23 15:30:00,44.5,44.54,44.37,44.41,282075.0,36.2424,36.2749,36.1365,36.1691,282075.0
2019-10-24 09:30:00,44.68,44.83,44.33,44.6,64204.0,36.389,36.5111,36.1039,36.3238,64204.0
2019-10-24 10:00:00,44.6,44.62,44.35,44.37,39149.0,36.3238,36.3401,36.1202,36.1365,39149.0
2019-10-24 10:30:00,44.38,44.53,44.3,44.5,44167.0,36.1446,36.2668,36.0795,36.2424,44167.0
2019-10-24 11:00:00,44.51,44.72,44.51,44.7,31322.0,36.2505,36.4215,36.2505,36.4052,31322.0
2019-10-24 11:30:00,44.7,44.78,44.53,44.6,52809.0,36.4052,36.4704,36.2668,36.3238,52809.0
2019-10-24 12:00:00,44.62,44.62,44.33,44.44,15224.0,36.3401,36.3401,36.1039,36.1935,15224.0
2019-10-24 12:30:00,44.47,44.54,44.38,44.41,17163.0,36.2179,36.2749,36.1446,36.1691,17163.0
2019-10-24 13:00:00,44.39,44.52,44.39,44.41,13366.0,36.1528,36.2586,36.1528,36.1691,13366.0
2019-10-24 13:30:00,44.41,44.44,44.33,44.44,14779.0,36.1691,36.1935,36.1039,36.1935,14779.0
2019-10-24 14:00:00,44.44,44.61,44.44,44.57,124729.0,36.1935,36.3319,36.1935,36.2994,124729.0
2019-10-24 14:30:00,44.57,44.64,44.48,44.5,66256.0,36.2994,36.3564,36.2261,36.2424,66256.0
2019-10-24 15:00:00,44.47,44.59,44.43,44.44,55379.0,36.2179,36.3157,36.1853,36.1935,55379.0
2019-10-24 15:30:00,44.45,44.58,44.35,44.4,154460.0,36.2016,36.3075,36.1202,36.1609,154460.0
2019-10-25 09:30:00,44.18,44.66,44.18,44.48,9972.0,35.9817,36.3727,35.9817,36.2261,9972.0
2019-10-25 10:00:00,44.52,44.81,44.47,44.67,125667.0,36.2586,36.4948,36.2179,36.3808,125667.0
2019-10-25 10:30:00,44.67,44.72,44.48,44.65,38832.0,36.3808,36.4215,36.2261,36.3645,38832.0
2019-10-25 11:00:00,44.68,45.06,44.64,45.05,30221.0,36.389,36.6984,36.3564,36.6903,30221.0
2019-10-25 11:30:00,45.06,45.25,44.93,45.22,29613.0,36.6984,36.8532,36.5926,36.8287,29613.0
2019-10-25 12:00:00,45.25,45.27,45.05,45.23,22034.0,36.8532,36.8695,36.6903,36.8369,22034.0
2019-10-25 12:30:00,45.23,45.35,45.04,45.31,586154.0,36.8369,36.9346,36.6821,36.902,586154.0
2019-10-25 13:00:00,45.32,45.35,45.2,45.23,25591.0,36.9102,36.9346,36.8125,36.8369,25591.0
2019-10-25 13:30:00,45.24,45.25,45.01,45.03,12674.0,36.845,36.8532,36.6577,36.674,12674.0
2019-10-25 14:00:00,45.01,45.03,44.72,44.79,17251.0,36.6577,36.674,36.4215,36.4785,17251.0
2019-10-25 14:30:00,44.78,44.89,44.78,44.85,21241.0,36.4704,36.56,36.4704,36.5274,21241.0
2019-10-25 15:00:00,44.81,45.34,44.75,45.3,512704.0,36.4948,36.9265,36.446,36.8939,512704.0
2019-10-25 15:30:00,45.31,45.33,44.95,45.02,173459.0,36.902,36.9183,36.6088,36.6659,173459.0
2019-10-28 09:30:00,45.52,46.01,45.44,45.9,21153.0,37.0731,37.4721,37.0079,37.3826,21153.0
2019-10-28 10:00:00,45.88,46.13,45.76,46.11,124302.0,37.3663,37.5699,37.2685,37.5536,124302.0
2019-10-28 10:30:00,46.15,46.19,45.72,45.72,18758.0,37.5862,37.6187,37.236,37.236,18758.0
2019-10-28 11:00:00,45.69,45.73,45.51,45.52,15727.0,37.2115,37.2441,37.0649,37.0731,15727.0
2019-10-28 11:30:00,45.54,45.61,45.47,45.57,26190.0,37.0894,37.1464,37.0324,37.1138,26190.0
2019-10-28 12:00:00,45.57,45.78,45.54,45.78,16735.0,37.1138,37.2848,37.0894,37.2848,16735.0
2019-10-28 12:30:00,45.74,45.75,45.61,45.61,9158.0,37.2523,37.2604,37.1464,37.1464,9158.0
2019-10-28 13:00:00,45.61,45.67,45.52,45.54,18222.0,37.1464,37.1952,37.0731,37.0894,18222.0
2019-10-28 13:30:00,45.52,45.57,45.4,45.55,11006.0,37.0731,37.1138,36.9753,37.0975,11006.0
2019-10-28 14:00:00,45.59,45.62,45.53,45.61,8938.0,37.1301,37.1545,37.0812,37.1464,8938.0
2019-10-28 14:30:00,45.62,45.67,45.55,45.59,15675.0,37.1545,37.1952,37.0975,37.1301,15675.0
2019-10-28 15:00:00,45.57,45.73,45.53,45.58,27822.0,37.1138,37.2441,37.0812,37.1219,27822.0
2019-10-28 15:30:00,45.57,45.64,45.5,45.55,93159.0,37.1138,37.1708,37.0568,37.0975,93159.0
2019-10-29 09:30:00,44.7,45.61,44.7,45.58,34373.0,36.4052,37.1464,36.4052,37.1219,34373.0
2019-10-29 10:00:00,45.59,45.77,45.53,45.74,92069.0,37.1301,37.2767,37.0812,37.2523,92069.0
2019-10-29 10:30:00,45.75,45.88,45.69,45.79,77126.0,37.2604,37.3663,37.2115,37.293,77126.0
2019-10-29 11:00:00,45.81,45.9,45.78,45.79,57472.0,37.3093,37.3826,37.2848,37.293,57472.0
2019-10-29 11:30:00,45.8,46.13,45.77,45.94,326959.0,37.3011,37.5699,37.2767,37.4151,326959.0
2019-10-29 12:00:00,45.93,45.98,45.77,45.81,50705.0,37.407,37.4477,37.2767,37.3093,50705.0
2019-10-29 12:30:00,45.8,45.84,45.74,45.81,50989.0,37.3011,37.3337,37.2523,37.3093,50989.0
2019-10-29 13:00:00,45.81,45.95,45.81,45.93,25078.0,37.3093,37.4233,37.3093,37.407,25078.0
2019-10-29 13:30:00,45.96,46.06,45.88,45.92,89619.0,37.4314,37.5129,37.3663,37.3988,89619.0
2019-10-29 14:00:00,45.94,45.97,45.86,45.93,64808.0,37.4151,37.4396,37.35,37.407,64808.0
2019-10-29 14:30:00,45.93,45.94,45.82,45.82,50624.0,37.407,37.4151,37.3174,37.3174,50624.0
2019-10-29 15:00:00,45.83,45.87,45.78,45.79,53846.0,37.3256,37.3581,37.2848,37.293,53846.0
2019-10-29 15:30:00,45.79,45.9,45.76,45.81,182430.0,37.293,37.3826,37.2685,37.3093,182430.0
2019-10-30 09:30:00,46.48,46.48,45.16,45.8,51411.0,37.8549,37.8549,36.7799,37.3011,51411.0
2019-10-30 10:00:00,45.78,45.82,45.44,45.51,20612.0,37.2848,37.3174,37.0079,37.0649,20612.0
2019-10-30 10:30:00,45.48,45.55,45.31,45.47,12920.0,37.0405,37.0975,36.902,37.0324,12920.0
2019-10-30 11:00:00,45.48,45.7,45.4,45.43,68687.0,37.0405,37.2197,36.9753,36.9998,68687.0
2019-10-30 11:30:00,45.43,45.49,45.37,45.45,17514.0,36.9998,37.0486,36.9509,37.0161,17514.0
2019-10-30 12:00:00,45.45,45.55,45.38,45.44,30866.0,37.0161,37.0975,36.9591,37.0079,30866.0
2019-10-30 12:30:00,45.44,45.68,45.43,45.67,33838.0,37.0079,37.2034,36.9998,37.1952,33838.0
2019-10-30 13:00:00,45.66,45.73,45.61,45.65,41570.0,37.1871,37.2441,37.1464,37.179,41570.0
2019-10-30 13:30:00,45.63,45.75,45.63,45.67,20532.0,37.1627,37.2604,37.1627,37.1952,20532.0
2019-10-30 14:00:00,45.71,46.03,45.67,45.93,38156.0,37.2278,37.4884,37.1952,37.407,38156.0
2019-10-30 14:30:00,45.93,46.17,45.85,45.94,358932.0,37.407,37.6025,37.3418,37.4151,358932.0
2019-10-30 15:00:00,45.92,45.96,45.76,45.95,34603.0,37.3988,37.4314,37.2685,37.4233,34603.0
2019-10-30 15:30:00,45.93,45.99,45.8,45.98,124970.0,37.407,37.4559,37.3011,37.4477,124970.0
2019-10-31 09:30:00,45.57,45.64,44.76,44.76,25305.0,37.1138,37.1708,36.4541,36.4541,25305.0
2019-10-31 10:00:00,44.76,44.76,44.05,44.15,21004.0,36.4541,36.4541,35.8759,35.9573,21004.0
2019-10-31 10:30:00,44.15,44.27,44.02,44.21,79273.0,35.9573,36.055,35.8514,36.0062,79273.0
2019-10-31 11:00:00,44.18,44.2,44.04,44.04,12739.0,35.9817,35.998,35.8677,35.8677,12739.0
2019-10-31 11:30:00,44.04,44.28,44.01,44.13,24075.0,35.8677,36.0632,35.8433,35.941,24075.0
2019-10-31 12:00:00,44.14,44.14,43.81,43.84,12549.0,35.9492,35.9492,35.6804,35.7048,12549.0
2019-10-31 12:30:00,43.84,43.85,43.51,43.52,22808.0,35.7048,35.713,35.4361,35.4442,22808.0
2019-10-31 13:00:00,43.5,43.86,43.5,43.8,19927.0,35.4279,35.7211,35.4279,35.6722,19927.0
2019-10-31 13:30:00,43.81,43.96,43.77,43.96,21110.0,35.6804,35.8026,35.6478,35.8026,21110.0
2019-10-31 14:00:00,43.96,44.13,43.91,44.06,33403.0,35.8026,35.941,35.7618,35.884,33403.0
2019-10-31 14:30:00,44.06,44.07,43.86,43.94,85555.0,35.884,35.8921,35.7211,35.7863,85555.0
2019-10-31 15:00:00,43.92,44.12,43.87,43.99,36047.0,35.77,35.9329,35.7293,35.827,36047.0
2019-10-31 15:30:00,44.01,44.19,44.0,44.12,168301.0,35.8433,35.9899,35.8351,35.9329,168301.0
2019-11-01 09:30:00,44.75,44.9,44.54,44.75,20345.0,36.446,36.5681,36.2749,36.446,20345.0
2019-11-01 10:00:00,44.7,45.36,44.66,45.18,28409.0,36.4052,36.9428,36.3727,36.7962,28409.0
2019-11-01 10:30:00,45.15,45.32,45.15,45.22,15426.0,36.7717,36.9102,36.7717,36.8287,15426.0
2019-11-01 11:00:00,45.23,45.31,45.19,45.27,22310.0,36.8369,36.902,36.8043,36.8695,22310.0
2019-11-01 11:30:00,45.27,45.3,45.16,45.21,20297.0,36.8695,36.8939,36.7799,36.8206,20297.0
2019-11-01 12:00:00,45.2,45.26,45.08,45.22,66727.0,36.8125,36.8613,36.7147,36.8287,66727.0
2019-11-01 12:30:00,45.24,45.36,45.23,45.28,18798.0,36.845,36.9428,36.8369,36.8776,18798.0
2019-11-01 13:00:00,45.27,45.47,45.27,45.42,26347.0,36.8695,37.0324,36.8695,36.9916,26347.0
2019-11-01 13:30:00,45.4,45.52,45.37,45.51,11325.0,36.9753,37.0731,36.9509,37.0649,11325.0
2019-11-01 14:00:00,45.5,45.52,45.35,45.41,22813.0,37.0568,37.0731,36.9346,36.9835,22813.0
2019-11-01 14:30:00,45.43,45.43,45.27,45.41,21597.0,36.9998,36.9998,36.8695,36.9835,21597.0
2019-11-01 15:00:00,45.42,45.55,45.41,45.55,31640.0,36.9916,37.0975,36.9835,37.0975,31640.0
2019-11-01 15:30:00,45.56,45.62,45.46,45.6,131647.0,37.1057,37.1545,37.0242,37.1382,131647.0
2019-11-04 09:30:00,46.14,46.73,46.03,46.03,32325.0,37.578,38.0585,37.4884,37.4884,32325.0
2019-11-04 10:00:00,46.09,46.14,45.94,46.11,27393.0,37.5373,37.578,37.4151,37.5536,27393.0
2019-11-04 10:30:00,46.11,46.33,45.96,46.33,41723.0,37.5536,37.7328,37.4314,37.7328,41723.0
2019-11-04 11:00:00,46.33,46.42,46.25,46.42,47431.0,37.7328,37.8061,37.6676,37.8061,47431.0
2019-11-04 11:30:00,46.43,46.6,46.4,46.47,48976.0,37.8142,37.9527,37.7898,37.8468,48976.0
2019-11-04 12:00:00,46.46,46.59,46.44,46.47,33489.0,37.8386,37.9445,37.8224,37.8468,33489.0
2019-11-04 12:30:00,46.47,46.57,46.31,46.54,49286.0,37.8468,37.9282,37.7165,37.9038,49286.0
2019-11-04 13:00:00,46.54,46.69,46.51,46.67,42525.0,37.9038,38.026,37.8794,38.0097,42525.0
2019-11-04 13:30:00,46.68,46.84,46.64,46.84,51505.0,38.0178,38.1481,37.9852,38.1481,51505.0
2019-11-04 14:00:00,46.84,46.91,46.81,46.88,52606.0,38.1481,38.2051,38.1237,38.1807,52606.0
2019-11-04 14:30:00,46.89,46.92,46.67,46.71,32065.0,38.1889,38.2133,38.0097,38.0423,32065.0
2019-11-04 15:00:00,46.71,46.71,46.45,46.45,37781.0,38.0423,38.0423,37.8305,37.8305,37781.0
2019-11-04 15:30:00,46.45,46.66,46.45,46.51,168879.0,37.8305,38.0015,37.8305,37.8794,168879.0
2019-11-05 09:30:00,46.75,47.41,46.75,47.35,19155.0,38.0748,38.6124,38.0748,38.5635,19155.0
2019-11-05 10:00:00,47.4,47.94,47.4,47.69,27159.0,38.6042,39.044,38.6042,38.8404,27159.0
2019-11-05 10:30:00,47.71,47.78,47.42,47.51,23852.0,38.8567,38.9137,38.6205,38.6938,23852.0
2019-11-05 11:00:00,47.58,47.89,47.58,47.88,32756.0,38.7508,39.0033,38.7508,38.9951,32756.0
2019-11-05 11:30:00,47.88,48.2,47.81,48.07,61427.0,38.9951,39.2558,38.9381,39.1499,61427.0
2019-11-05 12:00:00,48.04,48.23,47.76,48.14,83703.0,39.1255,39.2802,38.8974,39.2069,83703.0
2019-11-05 12:30:00,48.15,48.28,47.97,48.25,28986.0,39.215,39.3209,39.0684,39.2965,28986.0
2019-11-05 13:00:00,48.26,48.42,48.07,48.24,63098.0,39.3046,39.4349,39.1499,39.2883,63098.0
2019-11-05 13:30:00,48.21,48.24,48.08,48.21,13998.0,39.2639,39.2883,39.158,39.2639,13998.0
2019-11-05 14:00:00,48.19,48.2,48.08,48.12,15321.0,39.2476,39.2558,39.158,39.1906,15321.0
2019-11-05 14:30:00,48.11,48.25,48.06,48.23,22587.0,39.1825,39.2965,39.1417,39.2802,22587.0
2019-11-05 15:00:00,48.23,48.32,48.08,48.32,50546.0,39.2802,39.3535,39.158,39.3535,50546.0
2019-11-05 15:30:00,48.33,48.36,48.21,48.27,156523.0,39.3616,39.3861,39.2639,39.3128,156523.0
2019-11-06 09:30:00,48.04,48.31,47.65,48.12,22703.0,39.1255,39.3453,38.8078,39.1906,22703.0
2019-11-06 10:00:00,48.12,48.19,47.8,47.83,22913.0,39.1906,39.2476,38.93,38.9544,22913.0
2019-11-06 10:30:00,47.81,47.99,47.77,47.84,79341.0,38.9381,39.0847,38.9056,38.9626,79341.0
2019-11-06 11:00:00,47.82,47.92,47.75,47.79,23572.0,38.9463,39.0277,38.8893,38.9218,23572.0
2019-11-06 11:30:00,47.78,47.88,47.33,47.41,28981.0,38.9137,38.9951,38.5472,38.6124,28981.0
2019-11-06 12:00:00,47.43,47.45,47.28,47.31,15549.0,38.6286,38.6449,38.5065,38.5309,15549.0
2019-11-06 12:30:00,47.29,47.37,47.18,47.35,40096.0,38.5146,38.5798,38.425,38.5635,40096.0
2019-11-06 13:00:00,47.37,47.37,47.18,47.36,18654.0,38.5798,38.5798,38.425,38.5716,18654.0
2019-11-06 13:30:00,47.36,47.62,47.35,47.52,17817.0,38.5716,38.7834,38.5635,38.7019,17817.0
2019-11-06 14:00:00,47.52,47.63,47.48,47.53,17025.0,38.7019,38.7915,38.6694,38.7101,17025.0
2019-11-06 14:30:00,47.53,47.53,47.4,47.48,18657.0,38.7101,38.7101,38.6042,38.6694,18657.0
2019-11-06 15:00:00,47.46,47.52,47.4,47.47,24926.0,38.6531,38.7019,38.6042,38.6612,24926.0
2019-11-06 15:30:00,47.47,47.47,47.26,47.4,67860.0,38.6612,38.6612,38.4902,38.6042,67860.0
2019-11-07 09:30:00,47.91,48.39,47.73,48.39,18577.0,39.0196,39.4105,38.873,39.4105,18577.0
2019-11-07 10:00:00,48.35,48.57,48.17,48.57,10582.0,39.3779,39.5571,39.2313,39.5571,10582.0
2019-11-07 10:30:00,48.57,48.75,48.48,48.75,30114.0,39.5571,39.7037,39.4838,39.7037,30114.0
2019-11-07 11:00:00,48.79,48.83,48.56,48.7,26755.0,39.7363,39.7689,39.549,39.663,26755.0
2019-11-07 11:30:00,48.71,48.79,48.51,48.75,38213.0,39.6711,39.7363,39.5082,39.7037,38213.0
2019-11-07 12:00:00,48.77,48.88,48.62,48.88,24823.0,39.72,39.8096,39.5978,39.8096,24823.0
2019-11-07 12:30:00,48.89,48.89,48.59,48.85,49443.0,39.8177,39.8177,39.5734,39.7851,49443.0
2019-11-07 13:00:00,48.85,48.85,48.66,48.73,29583.0,39.7851,39.7851,39.6304,39.6874,29583.0
2019-11-07 13:30:00,48.73,48.78,48.66,48.76,52029.0,39.6874,39.7281,39.6304,39.7118,52029.0
2019-11-07 14:00:00,48.76,48.94,48.76,48.87,68982.0,39.7118,39.8584,39.7118,39.8014,68982.0
2019-11-07 14:30:00,48.86,48.86,48.64,48.7,88257.0,39.7933,39.7933,39.6141,39.663,88257.0
2019-11-07 15:00:00,48.69,48.76,48.65,48.68,39323.0,39.6548,39.7118,39.6223,39.6467,39323.0
2019-11-07 15:30:00,48.67,48.74,48.58,48.68,109697.0,39.6385,39.6956,39.5652,39.6467,109697.0
2019-11-08 09:30:00,48.15,48.46,48.1,48.26,29517.0,39.5376,39.7921,39.4965,39.6279,29517.0
2019-11-08 10:00:00,48.07,48.27,47.89,48.24,17707.0,39.4719,39.6361,39.3241,39.6115,17707.0
2019-11-08 10:30:00,48.25,48.55,48.19,48.24,26784.0,39.6197,39.8661,39.5704,39.6115,26784.0
2019-11-08 11:00:00,48.24,48.46,48.21,48.41,27953.0,39.6115,39.7921,39.5869,39.7511,27953.0
2019-11-08 11:30:00,48.39,48.68,48.39,48.65,11718.0,39.7347,39.9728,39.7347,39.9482,11718.0
2019-11-08 12:00:00,48.6,48.7,48.51,48.7,14417.0,39.9071,39.9892,39.8332,39.9892,14417.0
2019-11-08 12:30:00,48.68,48.68,48.57,48.65,19933.0,39.9728,39.9728,39.8825,39.9482,19933.0
2019-11-08 13:00:00,48.66,48.67,48.41,48.55,24024.0,39.9564,39.9646,39.7511,39.8661,24024.0
2019-11-08 13:30:00,48.56,48.66,48.52,48.58,21890.0,39.8743,39.9564,39.8414,39.8907,21890.0
2019-11-08 14:00:00,48.58,48.66,48.54,48.55,40321.0,39.8907,39.9564,39.8578,39.8661,40321.0
2019-11-08 14:30:00,48.53,48.65,48.43,48.61,26921.0,39.8496,39.9482,39.7675,39.9153,26921.0
2019-11-08 15:00:00,48.61,48.66,48.5,48.53,26996.0,39.9153,39.9564,39.825,39.8496,26996.0
2019-11-08 15:30:00,48.53,48.68,48.43,48.63,70815.0,39.8496,39.9728,39.7675,39.9317,70815.0
2019-11-11 09:30:00,48.13,48.49,47.88,48.17,21235.0,39.5212,39.8168,39.3159,39.554,21235.0
2019-11-11 10:00:00,48.16,48.31,48.03,48.3,18327.0,39.5458,39.669,39.4391,39.6608,18327.0
2019-11-11 10:30:00,48.3,48.3,48.11,48.16,9254.0,39.6608,39.6608,39.5048,39.5458,9254.0
2019-11-11 11:00:00,48.15,48.2,48.01,48.02,27948.0,39.5376,39.5787,39.4226,39.4309,27948.0
2019-11-11 11:30:00,48.1,48.23,48.0,48.21,8772.0,39.4965,39.6033,39.4144,39.5869,8772.0
2019-11-11 12:00:00,48.24,48.29,48.1,48.18,9931.0,39.6115,39.6526,39.4965,39.5622,9931.0
2019-11-11 12:30:00,48.15,48.2,48.11,48.16,14931.0,39.5376,39.5787,39.5048,39.5458,14931.0
2019-11-11 13:00:00,48.16,48.21,48.11,48.12,11300.0,39.5458,39.5869,39.5048,39.513,11300.0
2019-11-11 13:30:00,48.12,48.19,48.09,48.14,17687.0,39.513,39.5704,39.4883,39.5294,17687.0
2019-11-11 14:00:00,48.15,48.18,48.11,48.12,14305.0,39.5376,39.5622,39.5048,39.513,14305.0
2019-11-11 14:30:00,48.1,48.16,48.06,48.09,18154.0,39.4965,39.5458,39.4637,39.4883,18154.0
2019-11-11 15:00:00,48.07,48.16,48.05,48.09,22200.0,39.4719,39.5458,39.4555,39.4883,22200.0
2019-11-11 15:30:00,48.09,48.29,48.07,48.29,85049.0,39.4883,39.6526,39.4719,39.6526,85049.0
2019-11-12 09:30:00,48.33,48.33,47.98,48.06,5420.0,39.6854,39.6854,39.398,39.4637,5420.0
2019-11-12 10:00:00,48.13,48.21,48.02,48.21,8835.0,39.5212,39.5869,39.4309,39.5869,8835.0
2019-11-12 10:30:00,48.22,48.36,48.1,48.1,13729.0,39.5951,39.71,39.4965,39.4965,13729.0
2019-11-12 11:00:00,48.16,48.39,48.14,48.23,7183.0,39.5458,39.7347,39.5294,39.6033,7183.0
2019-11-12 11:30:00,48.23,48.29,48.08,48.22,32720.0,39.6033,39.6526,39.4801,39.5951,32720.0
2019-11-12 12:00:00,48.23,48.36,48.22,48.31,12723.0,39.6033,39.71,39.5951,39.669,12723.0
2019-11-12 12:30:00,48.3,48.41,48.19,48.39,18438.0,39.6608,39.7511,39.5704,39.7347,18438.0
2019-11-12 13:00:00,48.39,48.42,48.21,48.23,10487.0,39.7347,39.7593,39.5869,39.6033,10487.0
2019-11-12 13:30:00,48.25,48.36,48.23,48.31,10622.0,39.6197,39.71,39.6033,39.669,10622.0
2019-11-12 14:00:00,48.29,48.29,48.14,48.18,19729.0,39.6526,39.6526,39.5294,39.5622,19729.0
2019-11-12 14:30:00,48.19,48.2,47.84,47.85,16353.0,39.5704,39.5787,39.283,39.2913,16353.0
2019-11-12 15:00:00,47.87,47.98,47.83,47.97,25063.0,39.3077,39.398,39.2748,39.3898,25063.0
2019-11-12 15:30:00,47.98,48.09,47.96,48.01,60850.0,39.398,39.4883,39.3816,39.4226,60850.0
2019-11-13 09:30:00,47.26,47.29,46.89,47.06,10532.0,38.8068,38.8314,38.503,38.6426,10532.0
2019-11-13 10:00:00,47.08,47.18,46.94,47.11,5682.0,38.659,38.7411,38.544,38.6836,5682.0
2019-11-13 10:30:00,47.1,47.21,46.95,47.21,7377.0,38.6754,38.7657,38.5522,38.7657,7377.0
2019-11-13 11:00:00,47.26,47.58,47.26,47.49,6589.0,38.8068,39.0696,38.8068,38.9956,6589.0
2019-11-13 11:30:00,47.48,47.73,47.46,47.56,6377.0,38.9874,39.1927,38.971,39.0531,6377.0
2019-11-13 12:00:00,47.56,47.57,47.45,47.47,7481.0,39.0531,39.0613,38.9628,38.9792,7481.0
2019-11-13 12:30:00,47.48,47.77,47.48,47.75,6419.0,38.9874,39.2256,38.9874,39.2091,6419.0
2019-11-13 13:00:00,47.73,47.74,47.56,47.62,8512.0,39.1927,39.2009,39.0531,39.1024,8512.0
2019-11-13 13:30:00,47.61,47.8,47.49,47.49,11067.0,39.0942,39.2502,38.9956,38.9956,11067.0
2019-11-13 14:00:00,47.52,47.57,47.46,47.54,9071.0,39.0203,39.0613,38.971,39.0367,9071.0
2019-11-13 14:30:00,47.56,47.67,47.52,47.66,7939.0,39.0531,39.1435,39.0203,39.1352,7939.0
2019-11-13 15:00:00,47.64,47.72,47.63,47.63,10191.0,39.1188,39.1845,39.1106,39.1106,10191.0
2019-11-13 15:30:00,47.62,47.67,47.49,47.57,33868.0,39.1024,39.1435,38.9956,39.0613,33868.0
2019-11-14 09:30:00,47.52,47.52,47.18,47.25,6491.0,39.0203,39.0203,38.7411,38.7986,6491.0
2019-11-14 10:00:00,47.3,47.57,47.2,47.52,12761.0,38.8396,39.0613,38.7575,39.0203,12761.0
2019-11-14 10:30:00,47.52,47.81,47.49,47.68,8230.0,39.0203,39.2584,38.9956,39.1517,8230.0
2019-11-14 11:00:00,47.65,47.91,47.65,47.72,7724.0,39.127,39.3405,39.127,39.1845,7724.0
2019-11-14 11:30:00,47.72,47.72,47.37,47.43,9428.0,39.1845,39.1845,38.8971,38.9464,9428.0
2019-11-14 12:00:00,47.43,47.51,47.37,47.51,16525.0,38.9464,39.0121,38.8971,39.0121,16525.0
2019-11-14 12:30:00,47.52,47.65,47.43,47.44,10383.0,39.0203,39.127,38.9464,38.9546,10383.0
2019-11-14 13:00:00,47.45,47.6,47.42,47.6,9460.0,38.9628,39.086,38.9382,39.086,9460.0
2019-11-14 13:30:00,47.61,47.85,47.61,47.76,11116.0,39.0942,39.2913,39.0942,39.2174,11116.0
2019-11-14 14:00:00,47.76,47.85,47.7,47.7,12247.0,39.2174,39.2913,39.1681,39.1681,12247.0
2019-11-14 14:30:00,47.69,47.77,47.67,47.77,9857.0,39.1599,39.2256,39.1435,39.2256,9857.0
2019-11-14 15:00:00,47.76,47.76,47.57,47.76,61134.0,39.2174,39.2174,39.0613,39.2174,61134.0
2019-11-14 15:30:00,47.76,47.93,47.76,47.88,45352.0,39.2174,39.3569,39.2174,39.3159,45352.0
2019-11-15 09:30:00,48.29,48.42,47.88,47.92,8270.0,39.6526,39.7593,39.3159,39.3487,8270.0
2019-11-15 10:00:00,47.9,48.1,47.87,48.03,19955.0,39.3323,39.4965,39.3077,39.4391,19955.0
2019-11-15 10:30:00,48.04,48.13,47.96,48.02,12963.0,39.4473,39.5212,39.3816,39.4309,12963.0
2019-11-15 11:00:00,48.07,48.3,48.07,48.3,14961.0,39.4719,39.6608,39.4719,39.6608,14961.0
2019-11-15 11:30:00,48.31,48.39,48.26,48.29,7971.0,39.669,39.7347,39.6279,39.6526,7971.0
2019-11-15 12:00:00,48.3,48.36,48.24,48.24,11985.0,39.6608,39.71,39.6115,39.6115,11985.0
2019-11-15 12:30:00,48.21,48.31,48.2,48.22,12940.0,39.5869,39.669,39.5787,39.5951,12940.0
2019-11-15 13:00:00,48.23,48.26,48.11,48.14,30172.0,39.6033,39.6279,39.5048,39.5294,30172.0
2019-11-15 13:30:00,48.14,48.28,48.14,48.25,9286.0,39.5294,39.6443,39.5294,39.6197,9286.0
2019-11-15 14:00:00,48.22,48.26,48.06,48.08,17490.0,39.5951,39.6279,39.4637,39.4801,17490.0
2019-11-15 14:30:00,48.09,48.13,48.03,48.11,25162.0,39.4883,39.5212,39.4391,39.5048,25162.0
2019-11-15 15:00:00,48.1,48.32,48.1,48.25,31528.0,39.4965,39.6772,39.4965,39.6197,31528.0
2019-11-15 15:30:00,48.25,48.32,48.19,48.28,64427.0,39.6197,39.6772,39.5704,39.6443,64427.0
2019-11-18 09:30:00,48.0,48.0,47.53,47.69,9308.0,39.4144,39.4144,39.0285,39.1599,9308.0
2019-11-18 10:00:00,47.65,47.72,47.21,47.24,21156.0,39.127,39.1845,38.7657,38.7904,21156.0
2019-11-18 10:30:00,47.25,47.36,47.2,47.23,15207.0,38.7986,38.8889,38.7575,38.7822,15207.0
2019-11-18 11:00:00,47.22,47.48,47.22,47.47,9704.0,38.7739,38.9874,38.7739,38.9792,9704.0
2019-11-18 11:30:00,47.5,47.7,47.49,47.69,9758.0,39.0039,39.1681,38.9956,39.1599,9758.0
2019-11-18 12:00:00,47.68,47.71,47.49,47.54,14708.0,39.1517,39.1763,38.9956,39.0367,14708.0
2019-11-18 12:30:00,47.54,47.66,47.53,47.64,9860.0,39.0367,39.1352,39.0285,39.1188,9860.0
2019-11-18 13:00:00,47.66,47.69,47.56,47.6,6528.0,39.1352,39.1599,39.0531,39.086,6528.0
2019-11-18 13:30:00,47.61,47.73,47.6,47.69,9584.0,39.0942,39.1927,39.086,39.1599,9584.0
2019-11-18 14:00:00,47.67,47.78,47.67,47.74,10110.0,39.1435,39.2338,39.1435,39.2009,10110.0
2019-11-18 14:30:00,47.74,47.81,47.69,47.72,10656.0,39.2009,39.2584,39.1599,39.1845,10656.0
2019-11-18 15:00:00,47.71,47.78,47.66,47.78,12229.0,39.1763,39.2338,39.1352,39.2338,12229.0
2019-11-18 15:30:00,47.77,47.91,47.73,47.88,62665.0,39.2256,39.3405,39.1927,39.3159,62665.0
2019-11-19 09:30:00,48.24,48.25,47.64,47.64,13730.0,39.6115,39.6197,39.1188,39.1188,13730.0
2019-11-19 10:00:00,47.56,47.82,47.43,47.69,23821.0,39.0531,39.2666,38.9464,39.1599,23821.0
2019-11-19 10:30:00,47.69,48.02,47.66,47.78,43004.0,39.1599,39.4309,39.1352,39.2338,43004.0
2019-11-19 11:00:00,47.75,47.77,47.65,47.74,57084.0,39.2091,39.2256,39.127,39.2009,57084.0
2019-11-19 11:30:00,47.75,48.06,47.75,48.06,14622.0,39.2091,39.4637,39.2091,39.4637,14622.0
2019-11-19 12:00:00,48.08,48.14,48.0,48.07,20736.0,39.4801,39.5294,39.4144,39.4719,20736.0
2019-11-19 12:30:00,48.08,48.11,47.99,48.01,20345.0,39.4801,39.5048,39.4062,39.4226,20345.0
2019-11-19 13:00:00,47.99,48.15,47.91,48.15,24270.0,39.4062,39.5376,39.3405,39.5376,24270.0
2019-11-19 13:30:00,48.12,48.13,47.97,48.0,9632.0,39.513,39.5212,39.3898,39.4144,9632.0
2019-11-19 14:00:00,48.0,48.09,47.99,48.0,20694.0,39.4144,39.4883,39.4062,39.4144,20694.0
2019-11-19 14:30:00,48.0,48.09,47.99,48.0,10942.0,39.4144,39.4883,39.4062,39.4144,10942.0
2019-11-19 15:00:00,48.0,48.09,48.0,48.02,14397.0,39.4144,39.4883,39.4144,39.4309,14397.0
2019-11-19 15:30:00,48.04,48.12,47.96,48.01,82304.0,39.4473,39.513,39.3816,39.4226,82304.0
2019-11-20 09:30:00,47.7,48.1,47.65,47.8,17149.0,39.1681,39.4965,39.127,39.2502,17149.0
2019-11-20 10:00:00,47.8,47.88,47.16,47.48,21272.0,39.2502,39.3159,38.7247,38.9874,21272.0
2019-11-20 10:30:00,47.48,48.19,47.48,48.05,19769.0,38.9874,39.5704,38.9874,39.4555,19769.0
2019-11-20 11:00:00,48.05,48.33,48.05,48.26,20046.0,39.4555,39.6854,39.4555,39.6279,20046.0
2019-11-20 11:30:00,48.24,48.3,48.21,48.24,35875.0,39.6115,39.6608,39.5869,39.6115,35875.0
2019-11-20 12:00:00,48.26,48.33,48.16,48.3,20526.0,39.6279,39.6854,39.5458,39.6608,20526.0
2019-11-20 12:30:00,48.32,48.37,47.87,47.97,23088.0,39.6772,39.7182,39.3077,39.3898,23088.0
2019-11-20 13:00:00,47.94,47.96,47.59,47.74,79924.0,39.3652,39.3816,39.0778,39.2009,79924.0
2019-11-20 13:30:00,47.69,47.99,47.56,47.9,43225.0,39.1599,39.4062,39.0531,39.3323,43225.0
2019-11-20 14:00:00,47.88,48.02,47.85,48.02,25580.0,39.3159,39.4309,39.2913,39.4309,25580.0
2019-11-20 14:30:00,48.03,48.19,48.01,48.13,17121.0,39.4391,39.5704,39.4226,39.5212,17121.0
2019-11-20 15:00:00,48.12,48.29,48.1,48.25,29363.0,39.513,39.6526,39.4965,39.6197,29363.0
2019-11-20 15:30:00,48.25,48.3,48.05,48.1,104654.0,39.6197,39.6608,39.4555,39.4965,104654.0
2019-11-21 09:30:00,48.36,48.39,47.75,48.03,10816.0,39.71,39.7347,39.2091,39.4391,10816.0
2019-11-21 10:00:00,47.93,47.93,47.22,47.35,11818.0,39.3569,39.3569,38.7739,38.8807,11818.0
2019-11-21 10:30:00,47.34,47.49,47.27,47.44,18660.0,38.8725,38.9956,38.815,38.9546,18660.0
2019-11-21 11:00:00,47.44,47.6,47.36,47.43,10141.0,38.9546,39.086,38.8889,38.9464,10141.0
2019-11-21 11:30:00,47.35,47.42,47.22,47.4,25058.0,38.8807,38.9382,38.7739,38.9217,25058.0
2019-11-21 12:00:00,47.38,47.65,47.34,47.63,13452.0,38.9053,39.127,38.8725,39.1106,13452.0
2019-11-21 12:30:00,47.61,47.85,47.58,47.77,13684.0,39.0942,39.2913,39.0696,39.2256,13684.0
2019-11-21 13:00:00,47.77,47.82,47.69,47.81,15705.0,39.2256,39.2666,39.1599,39.2584,15705.0
2019-11-21 13:30:00,47.79,47.8,47.59,47.61,13885.0,39.242,39.2502,39.0778,39.0942,13885.0
2019-11-21 14:00:00,47.6,47.7,47.6,47.6,12411.0,39.086,39.1681,39.086,39.086,12411.0
2019-11-21 14:30:00,47.59,47.67,47.56,47.65,11935.0,39.0778,39.1435,39.0531,39.127,11935.0
2019-11-21 15:00:00,47.65,47.66,47.49,47.51,32376.0,39.127,39.1352,38.9956,39.0121,32376.0
2019-11-21 15:30:00,47.52,47.69,47.48,47.54,65913.0,39.0203,39.1599,38.9874,39.0367,65913.0
2019-11-22 09:30:00,47.8,48.06,47.66,47.98,18170.0,39.2502,39.4637,39.1352,39.398,18170.0
2019-11-22 10:00:00,47.91,47.95,47.64,47.64,7326.0,39.3405,39.3734,39.1188,39.1188,7326.0
2019-11-22 10:30:00,47.62,47.75,47.58,47.63,14019.0,39.1024,39.2091,39.0696,39.1106,14019.0
2019-11-22 11:00:00,47.6,47.71,47.46,47.65,35369.0,39.086,39.1763,38.971,39.127,35369.0
2019-11-22 11:30:00,47.66,47.86,47.6,47.69,7228.0,39.1352,39.2995,39.086,39.1599,7228.0
2019-11-22 12:00:00,47.68,47.82,47.67,47.79,6501.0,39.1517,39.2666,39.1435,39.242,6501.0
2019-11-22 12:30:00,47.79,47.82,47.7,47.78,8839.0,39.242,39.2666,39.1681,39.2338,8839.0
2019-11-22 13:00:00,47.75,47.93,47.75,47.92,7288.0,39.2091,39.3569,39.2091,39.3487,7288.0
2019-11-22 13:30:00,47.92,47.96,47.85,47.91,7425.0,39.3487,39.3816,39.2913,39.3405,7425.0
2019-11-22 14:00:00,47.89,47.89,47.8,47.86,10354.0,39.3241,39.3241,39.2502,39.2995,10354.0
2019-11-22 14:30:00,47.87,47.89,47.76,47.77,7400.0,39.3077,39.3241,39.2174,39.2256,7400.0
2019-11-22 15:00:00,47.79,47.86,47.77,47.79,10451.0,39.242,39.2995,39.2256,39.242,10451.0
2019-11-22 15:30:00,47.79,47.87,47.74,47.77,43655.0,39.242,39.3077,39.2009,39.2256,43655.0
2019-11-25 09:30:00,47.95,48.23,47.8,48.19,12872.0,39.3734,39.6033,39.2502,39.5704,12872.0
2019-11-25 10:00:00,48.18,48.79,48.17,48.77,15566.0,39.5622,40.0631,39.554,40.0467,15566.0
2019-11-25 10:30:00,48.77,48.9,48.68,48.8,13386.0,40.0467,40.1534,39.9728,40.0713,13386.0
2019-11-25 11:00:00,48.83,48.96,48.69,48.87,19231.0,40.096,40.2027,39.981,40.1288,19231.0
2019-11-25 11:30:00,48.91,48.91,48.77,48.87,21931.0,40.1617,40.1617,40.0467,40.1288,21931.0
2019-11-25 12:00:00,48.9,48.93,48.73,48.88,14640.0,40.1534,40.1781,40.0139,40.137,14640.0
2019-11-25 12:30:00,48.87,49.05,48.86,49.03,13151.0,40.1288,40.2766,40.1206,40.2602,13151.0
2019-11-25 13:00:00,49.06,49.16,49.04,49.11,19477.0,40.2848,40.3669,40.2684,40.3259,19477.0
2019-11-25 13:30:00,49.1,49.27,49.09,49.21,51476.0,40.3177,40.4573,40.3095,40.408,51476.0
2019-11-25 14:00:00,49.17,49.33,49.1,49.21,30089.0,40.3752,40.5065,40.3177,40.408,30089.0
2019-11-25 14:30:00,49.21,49.35,49.14,49.31,27094.0,40.408,40.523,40.3505,40.4901,27094.0
2019-11-25 15:00:00,49.3,49.41,49.25,49.4,28485.0,40.4819,40.5722,40.4408,40.564,28485.0
2019-11-25 15:30:00,49.39,49.45,49.23,49.24,98575.0,40.5558,40.6051,40.4244,40.4326,98575.0
2019-11-26 09:30:00,48.96,49.27,48.66,48.92,12772.0,40.2027,40.4573,39.9564,40.1699,12772.0
2019-11-26 10:00:00,48.92,49.11,48.79,48.82,16727.0,40.1699,40.3259,40.0631,40.0878,16727.0
2019-11-26 10:30:00,48.84,48.88,48.6,48.72,10127.0,40.1042,40.137,39.9071,40.0056,10127.0
2019-11-26 11:00:00,48.68,48.79,48.5,48.77,16310.0,39.9728,40.0631,39.825,40.0467,16310.0
2019-11-26 11:30:00,48.79,48.79,48.47,48.48,13823.0,40.0631,40.0631,39.8004,39.8086,13823.0
2019-11-26 12:00:00,48.5,48.7,48.42,48.65,10909.0,39.825,39.9892,39.7593,39.9482,10909.0
2019-11-26 12:30:00,48.63,48.67,48.53,48.54,24291.0,39.9317,39.9646,39.8496,39.8578,24291.0
2019-11-26 13:00:00,48.51,48.74,48.48,48.67,135504.0,39.8332,40.0221,39.8086,39.9646,135504.0
2019-11-26 13:30:00,48.68,48.69,48.5,48.51,30334.0,39.9728,39.981,39.825,39.8332,30334.0
2019-11-26 14:00:00,48.52,48.69,48.52,48.59,12908.0,39.8414,39.981,39.8414,39.8989,12908.0
2019-11-26 14:30:00,48.6,48.68,48.56,48.65,14356.0,39.9071,39.9728,39.8743,39.9482,14356.0
2019-11-26 15:00:00,48.66,48.72,48.6,48.65,22435.0,39.9564,40.0056,39.9071,39.9482,22435.0
2019-11-26 15:30:00,48.66,48.75,48.57,48.71,102284.0,39.9564,40.0303,39.8825,39.9974,102284.0
2019-11-27 09:30:00,49.07,49.07,48.8,48.95,7665.0,40.293,40.293,40.0713,40.1945,7665.0
2019-11-27 10:00:00,48.94,48.94,48.62,48.66,6795.0,40.1863,40.1863,39.9235,39.9564,6795.0
2019-11-27 10:30:00,48.63,48.95,48.63,48.93,10867.0,39.9317,40.1945,39.9317,40.1781,10867.0
2019-11-27 11:00:00,48.97,48.99,48.77,48.89,32244.0,40.2109,40.2274,40.0467,40.1452,32244.0
2019-11-27 11:30:00,48.89,48.93,48.79,48.83,9035.0,40.1452,40.1781,40.0631,40.096,9035.0
2019-11-27 12:00:00,48.85,49.11,48.84,49.05,13133.0,40.1124,40.3259,40.1042,40.2766,13133.0
2019-11-27 12:30:00,49.06,49.08,48.93,48.95,10308.0,40.2848,40.3013,40.1781,40.1945,10308.0
2019-11-27 13:00:00,48.94,49.18,48.92,49.16,11273.0,40.1863,40.3834,40.1699,40.3669,11273.0
2019-11-27 13:30:00,49.17,49.17,49.06,49.12,12256.0,40.3752,40.3752,40.2848,40.3341,12256.0
2019-11-27 14:00:00,49.11,49.11,49.01,49.07,6525.0,40.3259,40.3259,40.2438,40.293,6525.0
2019-11-27 14:30:00,49.06,49.11,49.02,49.05,7322.0,40.2848,40.3259,40.252,40.2766,7322.0
2019-11-27 15:00:00,49.02,49.11,49.01,49.06,10511.0,40.252,40.3259,40.2438,40.2848,10511.0
2019-11-27 15:30:00,49.05,49.07,48.93,49.05,49082.0,40.2766,40.293,40.1781,40.2766,49082.0
2019-11-29 09:30:00,48.71,48.88,48.62,48.82,19333.0,39.9974,40.137,39.9235,40.0878,19333.0
2019-11-29 10:00:00,48.74,49.05,48.68,49.05,45913.0,40.0221,40.2766,39.9728,40.2766,45913.0
2019-11-29 10:30:00,49.08,49.13,49.02,49.05,5571.0,40.3013,40.3423,40.252,40.2766,5571.0
2019-11-29 11:00:00,49.05,49.05,48.7,48.9,7830.0,40.2766,40.2766,39.9892,40.1534,7830.0
2019-11-29 11:30:00,48.87,48.9,48.68,48.79,15611.0,40.1288,40.1534,39.9728,40.0631,15611.0
2019-11-29 12:00:00,48.79,48.95,48.78,48.92,8871.0,40.0631,40.1945,40.0549,40.1699,8871.0
2019-11-29 12:30:00,48.92,48.92,48.62,48.72,37724.0,40.1699,40.1699,39.9235,40.0056,37724.0
2019-12-02 09:30:00,49.08,49.46,48.81,49.4,35776.0,40.3013,40.6133,40.0795,40.564,35776.0
2019-12-02 10:00:00,49.37,49.37,48.93,49.24,37749.0,40.5394,40.5394,40.1781,40.4326,37749.0
2019-12-02 10:30:00,49.23,49.41,49.09,49.2,23645.0,40.4244,40.5722,40.3095,40.3998,23645.0
2019-12-02 11:00:00,49.23,49.31,49.12,49.3,17547.0,40.4244,40.4901,40.3341,40.4819,17547.0
2019-12-02 11:30:00,49.25,49.3,49.05,49.25,36657.0,40.4408,40.4819,40.2766,40.4408,36657.0
2019-12-02 12:00:00,49.26,49.29,48.93,49.0,17423.0,40.4491,40.4737,40.1781,40.2356,17423.0
2019-12-02 12:30:00,48.96,49.05,48.92,49.0,7993.0,40.2027,40.2766,40.1699,40.2356,7993.0
2019-12-02 13:00:00,48.99,49.11,48.98,49.0,9520.0,40.2274,40.3259,40.2191,40.2356,9520.0
2019-12-02 13:30:00,48.96,49.03,48.92,48.97,7192.0,40.2027,40.2602,40.1699,40.2109,7192.0
2019-12-02 14:00:00,48.95,49.06,48.87,48.96,109445.0,40.1945,40.2848,40.1288,40.2027,109445.0
2019-12-02 14:30:00,48.97,49.08,48.97,49.03,11023.0,40.2109,40.3013,40.2109,40.2602,11023.0
2019-12-02 15:00:00,49.01,49.01,48.8,48.81,17790.0,40.2438,40.2438,40.0713,40.0795,17790.0
2019-12-02 15:30:00,48.81,48.9,48.63,48.79,62693.0,40.0795,40.1534,39.9317,40.0631,62693.0
2019-12-03 09:30:00,47.92,47.92,47.36,47.83,30106.0,39.3487,39.3487,38.8889,39.2748,30106.0
2019-12-03 10:00:00,47.77,47.77,47.41,47.49,7953.0,39.2256,39.2256,38.93,38.9956,7953.0
2019-12-03 10:30:00,47.43,47.61,47.35,47.6,22943.0,38.9464,39.0942,38.8807,39.086,22943.0
2019-12-03 11:00:00,47.54,47.65,47.37,47.51,22177.0,39.0367,39.127,38.8971,39.0121,22177.0
2019-12-03 11:30:00,47.51,47.64,47.38,47.43,30636.0,39.0121,39.1188,38.9053,38.9464,30636.0
2019-12-03 12:00:00,47.43,47.54,47.34,47.44,14517.0,38.9464,39.0367,38.8725,38.9546,14517.0
2019-12-03 12:30:00,47.44,47.55,47.4,47.55,5401.0,38.9546,39.0449,38.9217,39.0449,5401.0
2019-12-03 13:00:00,47.55,47.61,47.51,47.6,9360.0,39.0449,39.0942,39.0121,39.086,9360.0
2019-12-03 13:30:00,47.62,47.65,47.52,47.54,6888.0,39.1024,39.127,39.0203,39.0367,6888.0
2019-12-03 14:00:00,47.51,47.59,47.45,47.56,12065.0,39.0121,39.0778,38.9628,39.0531,12065.0
2019-12-03 14:30:00,47.56,47.71,47.53,47.68,14178.0,39.0531,39.1763,39.0285,39.1517,14178.0
2019-12-03 15:00:00,47.67,47.92,47.66,47.91,15997.0,39.1435,39.3487,39.1352,39.3405,15997.0
2019-12-03 15:30:00,47.91,47.93,47.83,47.84,87134.0,39.3405,39.3569,39.2748,39.283,87134.0
2019-12-04 09:30:00,48.0,48.89,47.78,48.89,78383.0,39.4144,40.1452,39.2338,40.1452,78383.0
2019-12-04 10:00:00,48.76,49.04,48.66,48.96,15660.0,40.0385,40.2684,39.9564,40.2027,15660.0
2019-12-04 10:30:00,48.93,48.96,48.65,48.86,16469.0,40.1781,40.2027,39.9482,40.1206,16469.0
2019-12-04 11:00:00,48.93,49.03,48.9,48.96,12948.0,40.1781,40.2602,40.1534,40.2027,12948.0
2019-12-04 11:30:00,48.98,49.07,48.95,48.99,9781.0,40.2191,40.293,40.1945,40.2274,9781.0
2019-12-04 12:00:00,49.01,49.02,48.94,49.0,6966.0,40.2438,40.252,40.1863,40.2356,6966.0
2019-12-04 12:30:00,49.01,49.11,48.95,49.11,5680.0,40.2438,40.3259,40.1945,40.3259,5680.0
2019-12-04 13:00:00,49.11,49.18,49.06,49.14,8972.0,40.3259,40.3834,40.2848,40.3505,8972.0
2019-12-04 13:30:00,49.08,49.14,49.02,49.12,16829.0,40.3013,40.3505,40.252,40.3341,16829.0
2019-12-04 14:00:00,49.12,49.12,48.86,48.94,9337.0,40.3341,40.3341,40.1206,40.1863,9337.0
2019-12-04 14:30:00,48.97,49.06,48.91,49.06,8580.0,40.2109,40.2848,40.1617,40.2848,8580.0
2019-12-04 15:00:00,49.04,49.11,49.02,49.03,21396.0,40.2684,40.3259,40.252,40.2602,21396.0
2019-12-04 15:30:00,49.02,49.17,48.93,48.99,76616.0,40.252,40.3752,40.1781,40.2274,76616.0
2019-12-05 09:30:00,49.07,49.5,48.96,49.18,7291.0,40.293,40.6461,40.2027,40.3834,7291.0
2019-12-05 10:00:00,49.22,49.28,49.03,49.06,11602.0,40.4162,40.4655,40.2602,40.2848,11602.0
2019-12-05 10:30:00,49.08,49.12,48.86,48.99,7997.0,40.3013,40.3341,40.1206,40.2274,7997.0
2019-12-05 11:00:00,49.0,49.15,49.0,49.09,7941.0,40.2356,40.3587,40.2356,40.3095,7941.0
2019-12-05 11:30:00,49.07,49.16,49.06,49.1,11404.0,40.293,40.3669,40.2848,40.3177,11404.0
2019-12-05 12:00:00,49.12,49.22,49.09,49.22,8766.0,40.3341,40.4162,40.3095,40.4162,8766.0
2019-12-05 12:30:00,49.2,49.29,49.08,49.11,5884.0,40.3998,40.4737,40.3013,40.3259,5884.0
2019-12-05 13:00:00,49.13,49.25,49.13,49.24,10428.0,40.3423,40.4408,40.3423,40.4326,10428.0
2019-12-05 13:30:00,49.24,49.31,49.2,49.2,8406.0,40.4326,40.4901,40.3998,40.3998,8406.0
2019-12-05 14:00:00,49.18,49.26,49.14,49.25,10004.0,40.3834,40.4491,40.3505,40.4408,10004.0
2019-12-05 14:30:00,49.24,49.32,49.08,49.12,12907.0,40.4326,40.4983,40.3013,40.3341,12907.0
2019-12-05 15:00:00,49.16,49.28,49.16,49.25,14779.0,40.3669,40.4655,40.3669,40.4408,14779.0
2019-12-05 15:30:00,49.25,49.27,49.04,49.08,70184.0,40.4408,40.4573,40.2684,40.3013,70184.0
2019-12-06 09:30:00,49.91,50.42,49.71,50.19,26444.0,40.9828,41.4016,40.8186,41.2127,26444.0
2019-12-06 10:00:00,50.29,50.4,50.17,50.3,11344.0,41.2948,41.3851,41.1963,41.303,11344.0
2019-12-06 10:30:00,50.35,50.35,50.03,50.07,11235.0,41.3441,41.3441,41.0813,41.1142,11235.0
2019-12-06 11:00:00,50.05,50.08,49.91,49.98,6983.0,41.0978,41.1224,40.9828,41.0403,6983.0
2019-12-06 11:30:00,49.97,50.08,49.91,50.08,10305.0,41.0321,41.1224,40.9828,41.1224,10305.0
2019-12-06 12:00:00,50.07,50.15,50.02,50.14,15848.0,41.1142,41.1799,41.0731,41.1717,15848.0
2019-12-06 12:30:00,50.12,50.17,50.06,50.08,7419.0,41.1552,41.1963,41.106,41.1224,7419.0
2019-12-06 13:00:00,50.09,50.1,49.97,49.98,13365.0,41.1306,41.1388,41.0321,41.0403,13365.0
2019-12-06 13:30:00,50.0,50.0,49.81,49.82,9457.0,41.0567,41.0567,40.9007,40.9089,9457.0
2019-12-06 14:00:00,49.82,49.83,49.7,49.8,13509.0,40.9089,40.9171,40.8104,40.8925,13509.0
2019-12-06 14:30:00,49.8,49.82,49.75,49.8,11767.0,40.8925,40.9089,40.8514,40.8925,11767.0
2019-12-06 15:00:00,49.82,49.86,49.73,49.84,19801.0,40.9089,40.9417,40.835,40.9253,19801.0
2019-12-06 15:30:00,49.88,49.94,49.74,49.79,70114.0,40.9582,41.0074,40.8432,40.8843,70114.0
2019-12-09 09:30:00,49.73,49.82,49.52,49.62,5095.0,40.835,40.9089,40.6626,40.7447,5095.0
2019-12-09 10:00:00,49.62,50.01,49.61,49.94,5668.0,40.7447,41.0649,40.7365,41.0074,5668.0
2019-12-09 10:30:00,49.99,50.0,49.88,49.91,3550.0,41.0485,41.0567,40.9582,40.9828,3550.0
2019-12-09 11:00:00,49.9,49.93,49.81,49.87,8727.0,40.9746,40.9992,40.9007,40.9499,8727.0
2019-12-09 11:30:00,49.87,49.96,49.84,49.87,7231.0,40.9499,41.0238,40.9253,40.9499,7231.0
2019-12-09 12:00:00,49.89,49.97,49.88,49.89,4867.0,40.9664,41.0321,40.9582,40.9664,4867.0
2019-12-09 12:30:00,49.88,49.97,49.8,49.85,8878.0,40.9582,41.0321,40.8925,40.9335,8878.0
2019-12-09 13:00:00,49.83,49.86,49.78,49.83,11823.0,40.9171,40.9417,40.876,40.9171,11823.0
2019-12-09 13:30:00,49.79,49.89,49.75,49.86,9841.0,40.8843,40.9664,40.8514,40.9417,9841.0
2019-12-09 14:00:00,49.83,49.89,49.8,49.85,5825.0,40.9171,40.9664,40.8925,40.9335,5825.0
2019-12-09 14:30:00,49.86,49.91,49.83,49.87,10945.0,40.9417,40.9828,40.9171,40.9499,10945.0
2019-12-09 15:00:00,49.86,49.89,49.82,49.87,12944.0,40.9417,40.9664,40.9089,40.9499,12944.0
2019-12-09 15:30:00,49.86,50.06,49.77,49.81,139881.0,40.9417,41.106,40.8678,40.9007,139881.0
2019-12-10 09:30:00,49.67,49.75,49.55,49.75,5949.0,40.7857,40.8514,40.6872,40.8514,5949.0
2019-12-10 10:00:00,49.73,50.0,49.73,49.97,8154.0,40.835,41.0567,40.835,41.0321,8154.0
2019-12-10 10:30:00,49.94,50.1,49.92,50.1,5460.0,41.0074,41.1388,40.991,41.1388,5460.0
2019-12-10 11:00:00,50.11,50.21,49.95,50.18,6134.0,41.147,41.2291,41.0156,41.2045,6134.0
2019-12-10 11:30:00,50.22,50.24,50.06,50.08,5938.0,41.2373,41.2538,41.106,41.1224,5938.0
2019-12-10 12:00:00,50.1,50.12,50.03,50.05,5353.0,41.1388,41.1552,41.0813,41.0978,5353.0
2019-12-10 12:30:00,50.03,50.05,49.98,50.03,5985.0,41.0813,41.0978,41.0403,41.0813,5985.0
2019-12-10 13:00:00,50.04,50.15,50.01,50.12,7347.0,41.0895,41.1799,41.0649,41.1552,7347.0
2019-12-10 13:30:00,50.08,50.09,50.0,50.06,6479.0,41.1224,41.1306,41.0567,41.106,6479.0
2019-12-10 14:00:00,50.04,50.14,50.04,50.11,5178.0,41.0895,41.1717,41.0895,41.147,5178.0
2019-12-10 14:30:00,50.1,50.14,50.06,50.12,7714.0,41.1388,41.1717,41.106,41.1552,7714.0
2019-12-10 15:00:00,50.13,50.13,50.0,50.01,14501.0,41.1634,41.1634,41.0567,41.0649,14501.0
2019-12-10 15:30:00,50.04,50.04,49.83,49.94,51608.0,41.0895,41.0895,40.9171,41.0074,51608.0
2019-12-11 09:30:00,50.0,50.17,49.85,49.85,2394.0,41.0567,41.1963,40.9335,40.9335,2394.0
2019-12-11 10:00:00,49.91,50.03,49.79,49.79,8145.0,40.9828,41.0813,40.8843,40.8843,8145.0
2019-12-11 10:30:00,49.81,49.82,49.69,49.72,6700.0,40.9007,40.9089,40.8021,40.8268,6700.0
2019-12-11 11:00:00,49.73,49.84,49.62,49.77,9962.0,40.835,40.9253,40.7447,40.8678,9962.0
2019-12-11 11:30:00,49.75,49.89,49.74,49.87,7709.0,40.8514,40.9664,40.8432,40.9499,7709.0
2019-12-11 12:00:00,49.92,50.0,49.9,49.95,3376.0,40.991,41.0567,40.9746,41.0156,3376.0
2019-12-11 12:30:00,49.93,50.07,49.91,50.07,4501.0,40.9992,41.1142,40.9828,41.1142,4501.0
2019-12-11 13:00:00,50.08,50.19,50.08,50.18,7264.0,41.1224,41.2127,41.1224,41.2045,7264.0
2019-12-11 13:30:00,50.21,50.21,50.08,50.11,23836.0,41.2291,41.2291,41.1224,41.147,23836.0
2019-12-11 14:00:00,50.11,50.28,50.0,50.23,14696.0,41.147,41.2866,41.0567,41.2456,14696.0
2019-12-11 14:30:00,50.24,50.35,50.2,50.29,12543.0,41.2538,41.3441,41.2209,41.2948,12543.0
2019-12-11 15:00:00,50.25,50.32,50.21,50.29,14588.0,41.262,41.3195,41.2291,41.2948,14588.0
2019-12-11 15:30:00,50.3,50.33,50.05,50.14,30420.0,41.303,41.3277,41.0978,41.1717,30420.0
2019-12-12 09:30:00,50.41,51.46,50.41,51.45,21207.0,41.3934,42.2556,41.3934,42.2473,21207.0
2019-12-12 10:00:00,51.47,52.09,51.47,51.93,30896.0,42.2638,42.7729,42.2638,42.6415,30896.0
2019-12-12 10:30:00,51.88,52.08,51.82,51.93,17295.0,42.6004,42.7647,42.5512,42.6415,17295.0
2019-12-12 11:00:00,51.93,51.97,51.67,51.71,30250.0,42.6415,42.6743,42.428,42.4608,30250.0
2019-12-12 11:30:00,51.7,51.72,51.58,51.64,5756.0,42.4526,42.469,42.3541,42.4034,5756.0
2019-12-12 12:00:00,51.64,51.65,51.49,51.63,10716.0,42.4034,42.4116,42.2802,42.3951,10716.0
2019-12-12 12:30:00,51.65,51.83,51.65,51.73,8884.0,42.4116,42.5594,42.4116,42.4773,8884.0
2019-12-12 13:00:00,51.72,51.84,51.66,51.84,9885.0,42.469,42.5676,42.4198,42.5676,9885.0
2019-12-12 13:30:00,51.82,52.01,51.77,51.9,29502.0,42.5512,42.7072,42.5101,42.6168,29502.0
2019-12-12 14:00:00,51.88,52.11,51.83,52.02,24900.0,42.6004,42.7893,42.5594,42.7154,24900.0
2019-12-12 14:30:00,52.03,52.51,52.03,52.42,68712.0,42.7236,43.1177,42.7236,43.0438,68712.0
2019-12-12 15:00:00,52.42,52.9,52.41,52.8,91815.0,43.0438,43.438,43.0356,43.3559,91815.0
2019-12-12 15:30:00,52.8,52.95,52.65,52.83,127395.0,43.3559,43.479,43.2327,43.3805,127395.0
2019-12-13 09:30:00,52.6,52.7,52.36,52.64,13159.0,43.1916,43.2738,42.9946,43.2245,13159.0
2019-12-13 10:00:00,52.57,53.06,52.56,52.77,14401.0,43.167,43.5694,43.1588,43.3312,14401.0
2019-12-13 10:30:00,52.7,52.76,52.3,52.32,54975.0,43.2738,43.323,42.9453,42.9617,54975.0
2019-12-13 11:00:00,52.27,52.37,51.87,51.9,63317.0,42.9207,43.0028,42.5922,42.6168,63317.0
2019-12-13 11:30:00,51.88,52.24,51.88,52.22,31280.0,42.6004,42.896,42.6004,42.8796,31280.0
2019-12-13 12:00:00,52.23,52.25,52.1,52.25,16413.0,42.8878,42.9042,42.7811,42.9042,16413.0
2019-12-13 12:30:00,52.26,52.3,52.22,52.29,18427.0,42.9125,42.9453,42.8796,42.9371,18427.0
2019-12-13 13:00:00,52.3,52.38,52.28,52.33,11996.0,42.9453,43.011,42.9289,42.9699,11996.0
2019-12-13 13:30:00,52.37,52.4,52.28,52.4,10716.0,43.0028,43.0274,42.9289,43.0274,10716.0
2019-12-13 14:00:00,52.38,52.41,52.33,52.35,18896.0,43.011,43.0356,42.9699,42.9864,18896.0
2019-12-13 14:30:00,52.36,52.4,52.21,52.26,32071.0,42.9946,43.0274,42.8714,42.9125,32071.0
2019-12-13 15:00:00,52.26,52.33,52.2,52.26,22521.0,42.9125,42.9699,42.8632,42.9125,22521.0
2019-12-13 15:30:00,52.27,52.38,52.18,52.31,68478.0,42.9207,43.011,42.8468,42.9535,68478.0
2019-12-16 09:30:00,52.99,53.29,52.6,52.6,12048.0,43.5119,43.7582,43.1916,43.1916,12048.0
2019-12-16 10:00:00,52.6,52.98,52.6,52.86,17790.0,43.1916,43.5037,43.1916,43.4051,17790.0
2019-12-16 10:30:00,52.9,53.04,52.85,52.91,20887.0,43.438,43.5529,43.3969,43.4462,20887.0
2019-12-16 11:00:00,52.9,53.05,52.88,53.0,14582.0,43.438,43.5612,43.4216,43.5201,14582.0
2019-12-16 11:30:00,53.0,53.01,52.82,52.85,12731.0,43.5201,43.5283,43.3723,43.3969,12731.0
2019-12-16 12:00:00,52.84,53.04,52.83,53.02,12616.0,43.3887,43.5529,43.3805,43.5365,12616.0
2019-12-16 12:30:00,53.03,53.13,53.03,53.11,12294.0,43.5447,43.6268,43.5447,43.6104,12294.0
2019-12-16 13:00:00,53.11,53.16,53.03,53.03,14682.0,43.6104,43.6515,43.5447,43.5447,14682.0
2019-12-16 13:30:00,53.04,53.06,52.87,52.91,18866.0,43.5529,43.5694,43.4133,43.4462,18866.0
2019-12-16 14:00:00,52.91,53.08,52.86,53.03,19671.0,43.4462,43.5858,43.4051,43.5447,19671.0
2019-12-16 14:30:00,53.03,53.1,52.93,53.01,20361.0,43.5447,43.6022,43.4626,43.5283,20361.0
2019-12-16 15:00:00,53.01,53.05,52.91,52.95,36708.0,43.5283,43.5612,43.4462,43.479,36708.0
2019-12-16 15:30:00,52.93,52.95,52.69,52.74,78179.0,43.4626,43.479,43.2655,43.3066,78179.0
2019-12-17 09:30:00,52.84,53.16,52.75,52.92,7709.0,43.3887,43.6515,43.3148,43.4544,7709.0
2019-12-17 10:00:00,52.85,53.03,52.8,52.97,12488.0,43.3969,43.5447,43.3559,43.4955,12488.0
2019-12-17 10:30:00,52.95,53.01,52.81,52.81,10308.0,43.479,43.5283,43.3641,43.3641,10308.0
2019-12-17 11:00:00,52.83,52.87,52.73,52.73,9668.0,43.3805,43.4133,43.2984,43.2984,9668.0
2019-12-17 11:30:00,52.73,52.91,52.7,52.88,10606.0,43.2984,43.4462,43.2738,43.4216,10606.0
2019-12-17 12:00:00,52.85,52.9,52.77,52.89,8423.0,43.3969,43.438,43.3312,43.4298,8423.0
2019-12-17 12:30:00,52.92,53.14,52.92,53.14,9912.0,43.4544,43.6351,43.4544,43.6351,9912.0
2019-12-17 13:00:00,53.14,53.16,53.05,53.08,6355.0,43.6351,43.6515,43.5612,43.5858,6355.0
2019-12-17 13:30:00,53.04,53.17,53.04,53.09,19824.0,43.5529,43.6597,43.5529,43.594,19824.0
2019-12-17 14:00:00,53.1,53.23,53.1,53.21,10143.0,43.6022,43.709,43.6022,43.6925,10143.0
2019-12-17 14:30:00,53.2,53.52,53.2,53.48,26988.0,43.6843,43.9471,43.6843,43.9142,26988.0
2019-12-17 15:00:00,53.47,53.62,53.33,53.62,30469.0,43.906,44.0292,43.7911,44.0292,30469.0
2019-12-17 15:30:00,53.62,53.63,53.44,53.49,85249.0,44.0292,44.0374,43.8814,43.9225,85249.0
2019-12-18 09:30:00,54.0,54.0,53.24,53.24,20802.0,44.3412,44.3412,43.7172,43.7172,20802.0
2019-12-18 10:00:00,53.34,53.51,53.25,53.31,13691.0,43.7993,43.9389,43.7254,43.7746,13691.0
2019-12-18 10:30:00,53.35,53.63,53.35,53.54,13383.0,43.8075,44.0374,43.8075,43.9635,13383.0
2019-12-18 11:00:00,53.5,53.66,53.5,53.59,17408.0,43.9307,44.062,43.9307,44.0046,17408.0
2019-12-18 11:30:00,53.59,53.61,53.36,53.38,22173.0,44.0046,44.021,43.8157,43.8321,22173.0
2019-12-18 12:00:00,53.41,53.56,53.4,53.52,37873.0,43.8568,43.9799,43.8486,43.9471,37873.0
2019-12-18 12:30:00,53.53,53.54,53.31,53.32,8681.0,43.9553,43.9635,43.7746,43.7829,8681.0
2019-12-18 13:00:00,53.33,53.44,53.3,53.37,13248.0,43.7911,43.8814,43.7664,43.8239,13248.0
2019-12-18 13:30:00,53.34,53.45,53.34,53.42,9594.0,43.7993,43.8896,43.7993,43.865,9594.0
2019-12-18 14:00:00,53.42,53.52,53.4,53.44,12647.0,43.865,43.9471,43.8486,43.8814,12647.0
2019-12-18 14:30:00,53.45,53.63,53.43,53.6,9351.0,43.8896,44.0374,43.8732,44.0128,9351.0
2019-12-18 15:00:00,53.58,53.71,53.56,53.7,18166.0,43.9964,44.1031,43.9799,44.0949,18166.0
2019-12-18 15:30:00,53.7,53.76,53.6,53.6,86029.0,44.0949,44.1442,44.0128,44.0128,86029.0
2019-12-19 09:30:00,53.64,53.64,53.24,53.59,4850.0,44.0456,44.0456,43.7172,44.0046,4850.0
2019-12-19 10:00:00,53.64,53.65,53.51,53.56,17474.0,44.0456,44.0538,43.9389,43.9799,17474.0
2019-12-19 10:30:00,53.57,53.69,53.45,53.65,10505.0,43.9881,44.0867,43.8896,44.0538,10505.0
2019-12-19 11:00:00,53.63,53.83,53.61,53.74,19216.0,44.0374,44.2016,44.021,44.1277,19216.0
2019-12-19 11:30:00,53.74,53.75,53.63,53.66,9082.0,44.1277,44.1359,44.0374,44.062,9082.0
2019-12-19 12:00:00,53.66,53.76,53.59,53.75,10598.0,44.062,44.1442,44.0046,44.1359,10598.0
2019-12-19 12:30:00,53.77,53.81,53.65,53.65,13254.0,44.1524,44.1852,44.0538,44.0538,13254.0
2019-12-19 13:00:00,53.65,53.7,53.51,53.63,9444.0,44.0538,44.0949,43.9389,44.0374,9444.0
2019-12-19 13:30:00,53.63,53.68,53.54,53.66,6249.0,44.0374,44.0785,43.9635,44.062,6249.0
2019-12-19 14:00:00,53.66,53.69,53.63,53.67,13483.0,44.062,44.0867,44.0374,44.0703,13483.0
2019-12-19 14:30:00,53.66,53.68,53.58,53.61,19675.0,44.062,44.0785,43.9964,44.021,19675.0
2019-12-19 15:00:00,53.62,53.65,53.57,53.58,15673.0,44.0292,44.0538,43.9881,43.9964,15673.0
2019-12-19 15:30:00,53.59,53.63,53.46,53.47,56851.0,44.0046,44.0374,43.8978,43.906,56851.0
2019-12-20 09:30:00,53.83,53.83,53.4,53.73,124904.0,44.2016,44.2016,43.8486,44.1195,124904.0
2019-12-20 10:00:00,53.71,53.82,53.54,53.69,9522.0,44.1031,44.1934,43.9635,44.0867,9522.0
2019-12-20 10:30:00,53.7,54.02,53.7,53.99,11209.0,44.0949,44.3577,44.0949,44.333,11209.0
2019-12-20 11:00:00,54.04,54.04,53.86,53.95,8161.0,44.3741,44.3741,44.2263,44.3002,8161.0
2019-12-20 11:30:00,53.95,53.97,53.63,53.69,9157.0,44.3002,44.3166,44.0374,44.0867,9157.0
2019-12-20 12:00:00,53.65,53.65,53.45,53.5,10528.0,44.0538,44.0538,43.8896,43.9307,10528.0
2019-12-20 12:30:00,53.5,53.52,53.35,53.39,9666.0,43.9307,43.9471,43.8075,43.8403,9666.0
2019-12-20 13:00:00,53.41,53.43,53.26,53.33,10853.0,43.8568,43.8732,43.7336,43.7911,10853.0
2019-12-20 13:30:00,53.34,53.41,53.28,53.34,7015.0,43.7993,43.8568,43.75,43.7993,7015.0
2019-12-20 14:00:00,53.3,53.39,53.26,53.39,6900.0,43.7664,43.8403,43.7336,43.8403,6900.0
2019-12-20 14:30:00,53.36,53.46,53.32,53.46,7495.0,43.8157,43.8978,43.7829,43.8978,7495.0
2019-12-20 15:00:00,53.45,53.47,53.36,53.37,9753.0,43.8896,43.906,43.8157,43.8239,9753.0
2019-12-20 15:30:00,53.36,53.44,53.23,53.27,58271.0,43.8157,43.8814,43.709,43.7418,58271.0
2019-12-23 09:30:00,53.45,53.45,52.96,53.17,7992.0,43.8896,43.8896,43.4873,43.6597,7992.0
2019-12-23 10:00:00,53.18,53.5,53.18,53.5,6719.0,43.6679,43.9307,43.6679,43.9307,6719.0
2019-12-23 10:30:00,53.42,53.51,53.31,53.45,8248.0,43.865,43.9389,43.7746,43.8896,8248.0
2019-12-23 11:00:00,53.42,53.49,53.31,53.43,6613.0,43.865,43.9225,43.7746,43.8732,6613.0
2019-12-23 11:30:00,53.42,53.44,53.26,53.26,7690.0,43.865,43.8814,43.7336,43.7336,7690.0
2019-12-23 12:00:00,53.27,53.33,53.13,53.18,7310.0,43.7418,43.7911,43.6268,43.6679,7310.0
2019-12-23 12:30:00,53.2,53.33,53.11,53.3,5323.0,43.6843,43.7911,43.6104,43.7664,5323.0
2019-12-23 13:00:00,53.32,53.51,53.32,53.5,4009.0,43.7829,43.9389,43.7829,43.9307,4009.0
2019-12-23 13:30:00,53.47,53.6,53.46,53.6,9390.0,43.906,44.0128,43.8978,44.0128,9390.0
2019-12-23 14:00:00,53.61,53.72,53.61,53.69,7744.0,44.021,44.1113,44.021,44.0867,7744.0
2019-12-23 14:30:00,53.67,53.73,53.63,53.71,6887.0,44.0703,44.1195,44.0374,44.1031,6887.0
2019-12-23 15:00:00,53.67,53.69,53.54,53.57,10255.0,44.0703,44.0867,43.9635,43.9881,10255.0
2019-12-23 15:30:00,53.55,53.61,53.47,53.55,29790.0,43.9717,44.021,43.906,43.9717,29790.0
2019-12-24 09:30:00,53.63,53.63,53.5,53.59,6316.0,44.0374,44.0374,43.9307,44.0046,6316.0
2019-12-24 10:00:00,53.61,53.61,53.39,53.43,8603.0,44.021,44.021,43.8403,43.8732,8603.0
2019-12-24 10:30:00,53.42,53.47,53.28,53.28,12354.0,43.865,43.906,43.75,43.75,12354.0
2019-12-24 11:00:00,53.36,53.42,53.26,53.39,8401.0,43.8157,43.865,43.7336,43.8403,8401.0
2019-12-24 11:30:00,53.38,53.51,53.35,53.51,4898.0,43.8321,43.9389,43.8075,43.9389,4898.0
2019-12-24 12:00:00,53.53,53.62,53.44,53.56,7464.0,43.9553,44.0292,43.8814,43.9799,7464.0
2019-12-24 12:30:00,53.58,53.58,53.36,53.36,45288.0,43.9964,43.9964,43.8157,43.8157,45288.0
2019-12-26 09:30:00,53.36,53.42,53.34,53.38,5234.0,43.8157,43.865,43.7993,43.8321,5234.0
2019-12-26 10:00:00,53.35,53.46,53.29,53.39,9094.0,43.8075,43.8978,43.7582,43.8403,9094.0
2019-12-26 10:30:00,53.35,53.54,53.35,53.52,8014.0,43.8075,43.9635,43.8075,43.9471,8014.0
2019-12-26 11:00:00,53.53,53.57,53.47,53.53,14364.0,43.9553,43.9881,43.906,43.9553,14364.0
2019-12-26 11:30:00,53.53,53.54,53.36,53.4,7204.0,43.9553,43.9635,43.8157,43.8486,7204.0
2019-12-26 12:00:00,53.38,53.4,53.22,53.32,12339.0,43.8321,43.8486,43.7007,43.7829,12339.0
2019-12-26 12:30:00,53.32,53.36,53.23,53.23,7703.0,43.7829,43.8157,43.709,43.709,7703.0
2019-12-26 13:00:00,53.26,53.28,53.22,53.27,7201.0,43.7336,43.75,43.7007,43.7418,7201.0
2019-12-26 13:30:00,53.28,53.34,53.25,53.27,7333.0,43.75,43.7993,43.7254,43.7418,7333.0
2019-12-26 14:00:00,53.28,53.35,53.26,53.35,4465.0,43.75,43.8075,43.7336,43.8075,4465.0
2019-12-26 14:30:00,53.4,53.4,53.32,53.33,6164.0,43.8486,43.8486,43.7829,43.7911,6164.0
2019-12-26 15:00:00,53.31,53.33,53.25,53.3,5909.0,43.7746,43.7911,43.7254,43.7664,5909.0
2019-12-26 15:30:00,53.3,53.4,53.28,53.35,52171.0,43.7664,43.8486,43.75,43.8075,52171.0
2019-12-27 09:30:00,53.7,53.7,53.11,53.11,4492.0,44.0949,44.0949,43.6104,43.6104,4492.0
2019-12-27 10:00:00,53.04,53.13,52.87,52.98,4970.0,43.5529,43.6268,43.4133,43.5037,4970.0
2019-12-27 10:30:00,53.03,53.12,52.98,53.11,7234.0,43.5447,43.6186,43.5037,43.6104,7234.0
2019-12-27 11:00:00,53.11,53.15,52.97,52.97,8237.0,43.6104,43.6433,43.4955,43.4955,8237.0
2019-12-27 11:30:00,52.98,53.19,52.9,53.16,7208.0,43.5037,43.6761,43.438,43.6515,7208.0
2019-12-27 12:00:00,53.16,53.17,53.01,53.02,6031.0,43.6515,43.6597,43.5283,43.5365,6031.0
2019-12-27 12:30:00,53.02,53.03,52.9,52.9,13356.0,43.5365,43.5447,43.438,43.438,13356.0
2019-12-27 13:00:00,52.92,53.06,52.92,53.05,8175.0,43.4544,43.5694,43.4544,43.5612,8175.0
2019-12-27 13:30:00,53.06,53.09,52.96,53.0,8762.0,43.5694,43.594,43.4873,43.5201,8762.0
2019-12-27 14:00:00,53.0,53.03,52.92,52.97,5068.0,43.5201,43.5447,43.4544,43.4955,5068.0
2019-12-27 14:30:00,52.99,53.04,52.95,52.99,5035.0,43.5119,43.5529,43.479,43.5119,5035.0
2019-12-27 15:00:00,52.98,52.98,52.86,52.87,8993.0,43.5037,43.5037,43.4051,43.4133,8993.0
2019-12-27 15:30:00,52.86,52.98,52.81,52.89,39172.0,43.4051,43.5037,43.3641,43.4298,39172.0
2019-12-30 09:30:00,53.12,53.32,52.85,53.01,8425.0,43.6186,43.7829,43.3969,43.5283,8425.0
2019-12-30 10:00:00,53.2,53.24,52.93,52.98,12594.0,43.6843,43.7172,43.4626,43.5037,12594.0
2019-12-30 10:30:00,53.12,53.12,52.87,53.05,6469.0,43.6186,43.6186,43.4133,43.5612,6469.0
2019-12-30 11:00:00,53.08,53.19,53.04,53.15,6241.0,43.5858,43.6761,43.5529,43.6433,6241.0
2019-12-30 11:30:00,53.12,53.25,53.09,53.21,5611.0,43.6186,43.7254,43.594,43.6925,5611.0
2019-12-30 12:00:00,53.19,53.35,53.17,53.35,6326.0,43.6761,43.8075,43.6597,43.8075,6326.0
2019-12-30 12:30:00,53.36,53.39,53.3,53.36,6715.0,43.8157,43.8403,43.7664,43.8157,6715.0
2019-12-30 13:00:00,53.33,53.33,53.27,53.27,3693.0,43.7911,43.7911,43.7418,43.7418,3693.0
2019-12-30 13:30:00,53.28,53.32,53.23,53.31,5331.0,43.75,43.7829,43.709,43.7746,5331.0
2019-12-30 14:00:00,53.29,53.29,53.17,53.18,6372.0,43.7582,43.7582,43.6597,43.6679,6372.0
2019-12-30 14:30:00,53.17,53.17,53.08,53.1,5536.0,43.6597,43.6597,43.5858,43.6022,5536.0
2019-12-30 15:00:00,53.1,53.22,53.09,53.17,10237.0,43.6022,43.7007,43.594,43.6597,10237.0
2019-12-30 15:30:00,53.18,53.21,52.95,53.05,43477.0,43.6679,43.6925,43.479,43.5612,43477.0
2019-12-31 09:30:00,53.05,53.58,53.05,53.58,12962.0,43.5612,43.9964,43.5612,43.9964,12962.0
2019-12-31 10:00:00,53.54,53.55,53.18,53.19,13591.0,43.9635,43.9717,43.6679,43.6761,13591.0
2019-12-31 10:30:00,53.15,53.3,53.08,53.14,13216.0,43.6433,43.7664,43.5858,43.6351,13216.0
2019-12-31 11:00:00,53.19,53.32,53.15,53.31,6799.0,43.6761,43.7829,43.6433,43.7746,6799.0
2019-12-31 11:30:00,53.27,53.42,53.2,53.37,5423.0,43.7418,43.865,43.6843,43.8239,5423.0
2019-12-31 12:00:00,53.37,53.46,53.28,53.46,10932.0,43.8239,43.8978,43.75,43.8978,10932.0
2019-12-31 12:30:00,53.45,53.5,53.3,53.3,15824.0,43.8896,43.9307,43.7664,43.7664,15824.0
2019-12-31 13:00:00,53.3,53.36,53.29,53.35,6641.0,43.7664,43.8157,43.7582,43.8075,6641.0
2019-12-31 13:30:00,53.35,53.4,53.31,53.34,8238.0,43.8075,43.8486,43.7746,43.7993,8238.0
2019-12-31 14:00:00,53.34,53.5,53.32,53.5,11049.0,43.7993,43.9307,43.7829,43.9307,11049.0
2019-12-31 14:30:00,53.51,53.56,53.46,53.49,10310.0,43.9389,43.9799,43.8978,43.9225,10310.0
2019-12-31 15:00:00,53.47,53.56,53.46,53.54,13307.0,43.906,43.9799,43.8978,43.9635,13307.0
2019-12-31 15:30:00,53.56,53.62,53.36,53.37,70685.0,43.9799,44.0292,43.8157,43.8239,70685.0
2020-01-02 09:30:00,53.52,53.71,53.04,53.21,14145.0,43.9471,44.1031,43.5529,43.6925,14145.0
2020-01-02 10:00:00,53.13,53.16,52.8,52.8,4302.0,43.6268,43.6515,43.3559,43.3559,4302.0
2020-01-02 10:30:00,52.79,52.94,52.72,52.92,8040.0,43.3477,43.4708,43.2902,43.4544,8040.0
2020-01-02 11:00:00,52.94,52.96,52.58,52.68,22211.0,43.4708,43.4873,43.1752,43.2573,22211.0
2020-01-02 11:30:00,52.69,52.8,52.61,52.8,18229.0,43.2655,43.3559,43.1999,43.3559,18229.0
2020-01-02 12:00:00,52.82,53.12,52.82,53.11,8810.0,43.3723,43.6186,43.3723,43.6104,8810.0
2020-01-02 12:30:00,53.07,53.09,52.9,52.94,6847.0,43.5776,43.594,43.438,43.4708,6847.0
2020-01-02 13:00:00,52.92,52.93,52.75,52.78,8706.0,43.4544,43.4626,43.3148,43.3394,8706.0
2020-01-02 13:30:00,52.79,52.88,52.74,52.74,38038.0,43.3477,43.4216,43.3066,43.3066,38038.0
2020-01-02 14:00:00,52.75,52.92,52.73,52.92,8352.0,43.3148,43.4544,43.2984,43.4544,8352.0
2020-01-02 14:30:00,52.89,53.03,52.86,53.02,8497.0,43.4298,43.5447,43.4051,43.5365,8497.0
2020-01-02 15:00:00,53.02,53.19,53.0,53.19,15117.0,43.5365,43.6761,43.5201,43.6761,15117.0
2020-01-02 15:30:00,53.18,53.38,53.08,53.37,69037.0,43.6679,43.8321,43.5858,43.8239,69037.0
2020-01-03 09:30:00,52.51,52.71,52.12,52.62,19099.0,43.1177,43.282,42.7975,43.2081,19099.0
2020-01-03 10:00:00,52.52,52.75,52.35,52.73,15888.0,43.126,43.3148,42.9864,43.2984,15888.0
2020-01-03 10:30:00,52.72,52.8,52.59,52.73,12220.0,43.2902,43.3559,43.1834,43.2984,12220.0
2020-01-03 11:00:00,52.73,52.9,52.73,52.89,7514.0,43.2984,43.438,43.2984,43.4298,7514.0
2020-01-03 11:30:00,52.88,52.99,52.88,52.91,7907.0,43.4216,43.5119,43.4216,43.4462,7907.0
2020-01-03 12:00:00,52.97,53.24,52.97,53.19,7868.0,43.4955,43.7172,43.4955,43.6761,7868.0
2020-01-03 12:30:00,53.18,53.36,53.16,53.31,31729.0,43.6679,43.8157,43.6515,43.7746,31729.0
2020-01-03 13:00:00,53.3,53.39,53.21,53.3,13725.0,43.7664,43.8403,43.6925,43.7664,13725.0
2020-01-03 13:30:00,53.3,53.3,53.09,53.26,19362.0,43.7664,43.7664,43.594,43.7336,19362.0
2020-01-03 14:00:00,53.23,53.26,53.04,53.18,23346.0,43.709,43.7336,43.5529,43.6679,23346.0
2020-01-03 14:30:00,53.19,53.29,53.16,53.19,11082.0,43.6761,43.7582,43.6515,43.6761,11082.0
2020-01-03 15:00:00,53.19,53.4,53.14,53.22,32640.0,43.6761,43.8486,43.6351,43.7007,32640.0
2020-01-03 15:30:00,53.22,53.31,53.11,53.14,61155.0,43.7007,43.7746,43.6104,43.6351,61155.0
2020-01-06 09:30:00,52.51,52.52,51.77,51.97,17053.0,43.1177,43.126,42.5101,42.6743,17053.0
2020-01-06 10:00:00,51.93,52.08,51.74,52.08,9181.0,42.6415,42.7647,42.4855,42.7647,9181.0
2020-01-06 10:30:00,52.09,52.25,52.01,52.1,14149.0,42.7729,42.9042,42.7072,42.7811,14149.0
2020-01-06 11:00:00,52.12,52.31,52.1,52.23,12929.0,42.7975,42.9535,42.7811,42.8878,12929.0
2020-01-06 11:30:00,52.25,52.4,52.25,52.35,11866.0,42.9042,43.0274,42.9042,42.9864,11866.0
2020-01-06 12:00:00,52.36,52.4,52.28,52.32,5471.0,42.9946,43.0274,42.9289,42.9617,5471.0
2020-01-06 12:30:00,52.33,52.35,52.24,52.3,7402.0,42.9699,42.9864,42.896,42.9453,7402.0
2020-01-06 13:00:00,52.28,52.37,52.28,52.31,10116.0,42.9289,43.0028,42.9289,42.9535,10116.0
2020-01-06 13:30:00,52.31,52.32,52.22,52.23,7795.0,42.9535,42.9617,42.8796,42.8878,7795.0
2020-01-06 14:00:00,52.21,52.4,52.21,52.35,12221.0,42.8714,43.0274,42.8714,42.9864,12221.0
2020-01-06 14:30:00,52.39,52.56,52.38,52.55,12650.0,43.0192,43.1588,43.011,43.1506,12650.0
2020-01-06 15:00:00,52.56,52.6,52.49,52.55,26220.0,43.1588,43.1916,43.1013,43.1506,26220.0
2020-01-06 15:30:00,52.55,52.61,52.4,52.56,62700.0,43.1506,43.1999,43.0274,43.1588,62700.0
2020-01-07 09:30:00,52.39,52.6,52.16,52.25,8923.0,43.0192,43.1916,42.8303,42.9042,8923.0
2020-01-07 10:00:00,52.26,52.6,52.25,52.55,9939.0,42.9125,43.1916,42.9042,43.1506,9939.0
2020-01-07 10:30:00,52.68,52.7,52.45,52.55,29398.0,43.2573,43.2738,43.0685,43.1506,29398.0
2020-01-07 11:00:00,52.51,52.54,52.16,52.16,5596.0,43.1177,43.1424,42.8303,42.8303,5596.0
2020-01-07 11:30:00,52.2,52.2,51.95,51.97,34183.0,42.8632,42.8632,42.6579,42.6743,34183.0
2020-01-07 12:00:00,51.98,52.24,51.98,52.18,16218.0,42.6825,42.896,42.6825,42.8468,16218.0
2020-01-07 12:30:00,52.08,52.19,52.06,52.17,13144.0,42.7647,42.855,42.7482,42.8386,13144.0
2020-01-07 13:00:00,52.2,52.28,52.18,52.27,13096.0,42.8632,42.9289,42.8468,42.9207,13096.0
2020-01-07 13:30:00,52.27,52.36,52.25,52.3,16045.0,42.9207,42.9946,42.9042,42.9453,16045.0
2020-01-07 14:00:00,52.31,52.38,52.28,52.29,10154.0,42.9535,43.011,42.9289,42.9371,10154.0
2020-01-07 14:30:00,52.3,52.34,52.21,52.25,13214.0,42.9453,42.9781,42.8714,42.9042,13214.0
2020-01-07 15:00:00,52.25,52.31,52.2,52.28,17171.0,42.9042,42.9535,42.8632,42.9289,17171.0
2020-01-07 15:30:00,52.28,52.29,52.12,52.16,51840.0,42.9289,42.9371,42.7975,42.8303,51840.0
2020-01-08 09:30:00,52.33,52.75,52.3,52.65,11285.0,42.9699,43.3148,42.9453,43.2327,11285.0
2020-01-08 10:00:00,52.66,52.77,52.43,52.5,13341.0,43.2409,43.3312,43.0521,43.1095,13341.0
2020-01-08 10:30:00,52.54,52.68,52.52,52.68,14464.0,43.1424,43.2573,43.126,43.2573,14464.0
2020-01-08 11:00:00,52.71,52.77,52.58,52.77,10372.0,43.282,43.3312,43.1752,43.3312,10372.0
2020-01-08 11:30:00,52.74,53.22,52.61,53.09,12427.0,43.3066,43.7007,43.1999,43.594,12427.0
2020-01-08 12:00:00,53.14,53.17,53.04,53.11,6319.0,43.6351,43.6597,43.5529,43.6104,6319.0
2020-01-08 12:30:00,53.12,53.22,53.09,53.14,5009.0,43.6186,43.7007,43.594,43.6351,5009.0
2020-01-08 13:00:00,53.15,53.26,53.14,53.18,8604.0,43.6433,43.7336,43.6351,43.6679,8604.0
2020-01-08 13:30:00,53.19,53.25,53.12,53.12,6300.0,43.6761,43.7254,43.6186,43.6186,6300.0
2020-01-08 14:00:00,53.15,53.28,53.15,53.22,9086.0,43.6433,43.75,43.6433,43.7007,9086.0
2020-01-08 14:30:00,53.23,53.35,53.2,53.33,11729.0,43.709,43.8075,43.6843,43.7911,11729.0
2020-01-08 15:00:00,53.34,53.47,53.3,53.36,18037.0,43.7993,43.906,43.7664,43.8157,18037.0
2020-01-08 15:30:00,53.35,53.42,53.15,53.16,47140.0,43.8075,43.865,43.6433,43.6515,47140.0
2020-01-09 09:30:00,53.48,53.49,52.95,53.24,11874.0,43.9142,43.9225,43.479,43.7172,11874.0
2020-01-09 10:00:00,53.35,53.35,53.13,53.19,5791.0,43.8075,43.8075,43.6268,43.6761,5791.0
2020-01-09 10:30:00,53.22,53.39,53.22,53.34,4376.0,43.7007,43.8403,43.7007,43.7993,4376.0
2020-01-09 11:00:00,53.32,53.32,53.16,53.16,4610.0,43.7829,43.7829,43.6515,43.6515,4610.0
2020-01-09 11:30:00,53.18,53.4,53.18,53.37,6279.0,43.6679,43.8486,43.6679,43.8239,6279.0
2020-01-09 12:00:00,53.4,53.41,53.18,53.2,5210.0,43.8486,43.8568,43.6679,43.6843,5210.0
2020-01-09 12:30:00,53.2,53.3,53.16,53.3,11704.0,43.6843,43.7664,43.6515,43.7664,11704.0
2020-01-09 13:00:00,53.31,53.34,53.22,53.26,5714.0,43.7746,43.7993,43.7007,43.7336,5714.0
2020-01-09 13:30:00,53.24,53.26,53.15,53.18,7009.0,43.7172,43.7336,43.6433,43.6679,7009.0
2020-01-09 14:00:00,53.18,53.29,53.15,53.27,4906.0,43.6679,43.7582,43.6433,43.7418,4906.0
2020-01-09 14:30:00,53.28,53.39,53.28,53.38,5494.0,43.75,43.8403,43.75,43.8321,5494.0
2020-01-09 15:00:00,53.37,53.43,53.32,53.43,20808.0,43.8239,43.8732,43.7829,43.8732,20808.0
2020-01-09 15:30:00,53.44,53.6,53.42,53.6,63056.0,43.8814,44.0128,43.865,44.0128,63056.0
2020-01-10 09:30:00,53.51,53.51,53.11,53.26,3290.0,43.9389,43.9389,43.6104,43.7336,3290.0
2020-01-10 10:00:00,53.21,53.42,53.2,53.3,27430.0,43.6925,43.865,43.6843,43.7664,27430.0
2020-01-10 10:30:00,53.27,53.28,53.0,53.02,10459.0,43.7418,43.75,43.5201,43.5365,10459.0
2020-01-10 11:00:00,53.03,53.05,52.84,52.84,16239.0,43.5447,43.5612,43.3887,43.3887,16239.0
2020-01-10 11:30:00,52.85,52.87,52.73,52.81,8940.0,43.3969,43.4133,43.2984,43.3641,8940.0
2020-01-10 12:00:00,52.8,52.88,52.74,52.88,9215.0,43.3559,43.4216,43.3066,43.4216,9215.0
2020-01-10 12:30:00,52.86,52.9,52.85,52.9,8592.0,43.4051,43.438,43.3969,43.438,8592.0
2020-01-10 13:00:00,52.9,53.02,52.9,52.98,7712.0,43.438,43.5365,43.438,43.5037,7712.0
2020-01-10 13:30:00,52.97,53.03,52.94,53.03,5408.0,43.4955,43.5447,43.4708,43.5447,5408.0
2020-01-10 14:00:00,53.0,53.03,52.98,53.02,9070.0,43.5201,43.5447,43.5037,43.5365,9070.0
2020-01-10 14:30:00,53.01,53.03,52.86,52.9,9022.0,43.5283,43.5447,43.4051,43.438,9022.0
2020-01-10 15:00:00,52.91,52.91,52.7,52.71,11856.0,43.4462,43.4462,43.2738,43.282,11856.0
2020-01-10 15:30:00,52.7,52.7,52.44,52.56,60541.0,43.2738,43.2738,43.0603,43.1588,60541.0
2020-01-13 09:30:00,52.83,52.83,52.38,52.45,8274.0,43.3805,43.3805,43.011,43.0685,8274.0
2020-01-13 10:00:00,52.5,52.5,52.18,52.28,7491.0,43.1095,43.1095,42.8468,42.9289,7491.0
2020-01-13 10:30:00,52.28,52.37,52.21,52.35,13845.0,42.9289,43.0028,42.8714,42.9864,13845.0
2020-01-13 11:00:00,52.36,52.64,52.34,52.57,18282.0,42.9946,43.2245,42.9781,43.167,18282.0
2020-01-13 11:30:00,52.62,52.7,52.6,52.7,4263.0,43.2081,43.2738,43.1916,43.2738,4263.0
2020-01-13 12:00:00,52.69,52.81,52.68,52.71,7085.0,43.2655,43.3641,43.2573,43.282,7085.0
2020-01-13 12:30:00,52.73,52.83,52.68,52.73,11407.0,43.2984,43.3805,43.2573,43.2984,11407.0
2020-01-13 13:00:00,52.74,52.84,52.7,52.83,11775.0,43.3066,43.3887,43.2738,43.3805,11775.0
2020-01-13 13:30:00,52.84,52.95,52.82,52.92,16755.0,43.3887,43.479,43.3723,43.4544,16755.0
2020-01-13 14:00:00,52.94,53.05,52.9,53.02,14173.0,43.4708,43.5612,43.438,43.5365,14173.0
2020-01-13 14:30:00,53.02,53.02,52.82,52.86,14561.0,43.5365,43.5365,43.3723,43.4051,14561.0
2020-01-13 15:00:00,52.85,53.09,52.83,52.98,18988.0,43.3969,43.594,43.3805,43.5037,18988.0
2020-01-13 15:30:00,52.97,53.0,52.88,52.96,36601.0,43.4955,43.5201,43.4216,43.4873,36601.0
2020-01-14 09:30:00,52.87,53.01,52.74,52.93,3269.0,43.4133,43.5283,43.3066,43.4626,3269.0
2020-01-14 10:00:00,52.97,53.05,52.79,52.88,14968.0,43.4955,43.5612,43.3477,43.4216,14968.0
2020-01-14 10:30:00,52.9,53.01,52.89,52.92,7429.0,43.438,43.5283,43.4298,43.4544,7429.0
2020-01-14 11:00:00,52.95,53.07,52.94,53.07,23097.0,43.479,43.5776,43.4708,43.5776,23097.0
2020-01-14 11:30:00,53.07,53.1,53.0,53.03,20848.0,43.5776,43.6022,43.5201,43.5447,20848.0
2020-01-14 12:00:00,53.03,53.09,52.95,52.98,10543.0,43.5447,43.594,43.479,43.5037,10543.0
2020-01-14 12:30:00,53.0,53.12,52.99,53.05,9284.0,43.5201,43.6186,43.5119,43.5612,9284.0
2020-01-14 13:00:00,53.03,53.22,53.0,53.15,13127.0,43.5447,43.7007,43.5201,43.6433,13127.0
2020-01-14 13:30:00,53.17,53.2,52.88,52.98,15970.0,43.6597,43.6843,43.4216,43.5037,15970.0
2020-01-14 14:00:00,52.95,52.95,52.76,52.87,9889.0,43.479,43.479,43.323,43.4133,9889.0
2020-01-14 14:30:00,52.86,53.01,52.85,52.91,8465.0,43.4051,43.5283,43.3969,43.4462,8465.0
2020-01-14 15:00:00,52.93,53.01,52.82,53.0,13353.0,43.4626,43.5283,43.3723,43.5201,13353.0
2020-01-14 15:30:00,53.0,53.04,52.81,52.91,44150.0,43.5201,43.5529,43.3641,43.4462,44150.0
2020-01-15 09:30:00,52.45,52.67,52.03,52.25,34171.0,43.0685,43.2491,42.7236,42.9042,34171.0
2020-01-15 10:00:00,52.27,52.28,52.11,52.16,29716.0,42.9207,42.9289,42.7893,42.8303,29716.0
2020-01-15 10:30:00,52.18,52.41,52.17,52.41,64394.0,42.8468,43.0356,42.8386,43.0356,64394.0
2020-01-15 11:00:00,52.41,52.5,52.09,52.22,18841.0,43.0356,43.1095,42.7729,42.8796,18841.0
2020-01-15 11:30:00,52.24,52.31,52.09,52.15,27349.0,42.896,42.9535,42.7729,42.8221,27349.0
2020-01-15 12:00:00,52.16,52.17,52.0,52.08,17450.0,42.8303,42.8386,42.699,42.7647,17450.0
2020-01-15 12:30:00,52.06,52.14,51.93,51.93,16316.0,42.7482,42.8139,42.6415,42.6415,16316.0
2020-01-15 13:00:00,51.94,52.09,51.89,52.04,21308.0,42.6497,42.7729,42.6086,42.7318,21308.0
2020-01-15 13:30:00,52.04,52.22,52.0,52.03,16711.0,42.7318,42.8796,42.699,42.7236,16711.0
2020-01-15 14:00:00,52.03,52.14,52.0,52.1,12905.0,42.7236,42.8139,42.699,42.7811,12905.0
2020-01-15 14:30:00,52.11,52.15,52.06,52.06,11651.0,42.7893,42.8221,42.7482,42.7482,11651.0
2020-01-15 15:00:00,52.08,52.09,51.72,51.75,19334.0,42.7647,42.7729,42.469,42.4937,19334.0
2020-01-15 15:30:00,51.77,51.98,51.63,51.96,84090.0,42.5101,42.6825,42.3951,42.6661,84090.0
2020-01-16 09:30:00,52.34,52.8,52.22,52.29,31050.0,42.9781,43.3559,42.8796,42.9371,31050.0
2020-01-16 10:00:00,52.3,52.59,52.17,52.53,32942.0,42.9453,43.1834,42.8386,43.1342,32942.0
2020-01-16 10:30:00,52.57,52.76,52.56,52.68,18072.0,43.167,43.323,43.1588,43.2573,18072.0
2020-01-16 11:00:00,52.7,52.7,52.51,52.69,17766.0,43.2738,43.2738,43.1177,43.2655,17766.0
2020-01-16 11:30:00,52.72,52.78,52.59,52.62,25390.0,43.2902,43.3394,43.1834,43.2081,25390.0
2020-01-16 12:00:00,52.65,52.66,52.6,52.65,20613.0,43.2327,43.2409,43.1916,43.2327,20613.0
2020-01-16 12:30:00,52.66,52.9,52.65,52.84,31483.0,43.2409,43.438,43.2327,43.3887,31483.0
2020-01-16 13:00:00,52.78,52.83,52.66,52.69,8005.0,43.3394,43.3805,43.2409,43.2655,8005.0
2020-01-16 13:30:00,52.7,52.74,52.59,52.61,9484.0,43.2738,43.3066,43.1834,43.1999,9484.0
2020-01-16 14:00:00,52.6,52.67,52.52,52.52,13180.0,43.1916,43.2491,43.126,43.126,13180.0
2020-01-16 14:30:00,52.52,52.63,52.44,52.54,36890.0,43.126,43.2163,43.0603,43.1424,36890.0
2020-01-16 15:00:00,52.53,52.73,52.53,52.71,46487.0,43.1342,43.2984,43.1342,43.282,46487.0
2020-01-16 15:30:00,52.7,52.83,52.67,52.82,78633.0,43.2738,43.3805,43.2491,43.3723,78633.0
2020-01-17 09:30:00,53.21,53.35,52.84,53.24,54573.0,43.6925,43.8075,43.3887,43.7172,54573.0
2020-01-17 10:00:00,53.25,53.52,53.17,53.46,19435.0,43.7254,43.9471,43.6597,43.8978,19435.0
2020-01-17 10:30:00,53.44,53.49,53.09,53.14,10568.0,43.8814,43.9225,43.594,43.6351,10568.0
2020-01-17 11:00:00,53.18,53.33,52.92,52.96,16251.0,43.6679,43.7911,43.4544,43.4873,16251.0
2020-01-17 11:30:00,52.95,52.95,52.74,52.85,15144.0,43.479,43.479,43.3066,43.3969,15144.0
2020-01-17 12:00:00,52.86,52.92,52.82,52.86,13189.0,43.4051,43.4544,43.3723,43.4051,13189.0
2020-01-17 12:30:00,52.86,52.89,52.78,52.82,6494.0,43.4051,43.4298,43.3394,43.3723,6494.0
2020-01-17 13:00:00,52.84,52.99,52.83,52.91,8710.0,43.3887,43.5119,43.3805,43.4462,8710.0
2020-01-17 13:30:00,52.89,52.97,52.86,52.9,8345.0,43.4298,43.4955,43.4051,43.438,8345.0
2020-01-17 14:00:00,52.91,52.97,52.84,52.91,7633.0,43.4462,43.4955,43.3887,43.4462,7633.0
2020-01-17 14:30:00,52.91,52.95,52.78,52.85,21027.0,43.4462,43.479,43.3394,43.3969,21027.0
2020-01-17 15:00:00,52.85,52.85,52.7,52.83,18378.0,43.3969,43.3969,43.2738,43.3805,18378.0
2020-01-17 15:30:00,52.84,52.86,52.75,52.75,67936.0,43.3887,43.4051,43.3148,43.3148,67936.0
2020-01-21 09:30:00,52.29,52.51,52.22,52.38,5862.0,42.9371,43.1177,42.8796,43.011,5862.0
2020-01-21 10:00:00,52.31,52.34,52.02,52.19,8630.0,42.9535,42.9781,42.7154,42.855,8630.0
2020-01-21 10:30:00,52.15,52.25,52.1,52.2,9394.0,42.8221,42.9042,42.7811,42.8632,9394.0
2020-01-21 11:00:00,52.19,52.21,52.01,52.06,13251.0,42.855,42.8714,42.7072,42.7482,13251.0
2020-01-21 11:30:00,52.05,52.38,52.05,52.36,6392.0,42.74,43.011,42.74,42.9946,6392.0
2020-01-21 12:00:00,52.41,52.43,52.33,52.37,9508.0,43.0356,43.0521,42.9699,43.0028,9508.0
2020-01-21 12:30:00,52.4,52.44,52.25,52.29,9406.0,43.0274,43.0603,42.9042,42.9371,9406.0
2020-01-21 13:00:00,52.29,52.3,52.01,52.01,14494.0,42.9371,42.9453,42.7072,42.7072,14494.0
2020-01-21 13:30:00,52.04,52.05,51.87,51.91,13762.0,42.7318,42.74,42.5922,42.6251,13762.0
2020-01-21 14:00:00,51.9,51.98,51.86,51.86,7490.0,42.6168,42.6825,42.584,42.584,7490.0
2020-01-21 14:30:00,51.89,51.91,51.81,51.88,9570.0,42.6086,42.6251,42.5429,42.6004,9570.0
2020-01-21 15:00:00,51.9,52.02,51.9,51.91,11033.0,42.6168,42.7154,42.6168,42.6251,11033.0
2020-01-21 15:30:00,51.91,51.96,51.58,51.59,60485.0,42.6251,42.6661,42.3541,42.3623,60485.0
2020-01-22 09:30:00,51.74,52.02,51.33,51.48,14399.0,42.4855,42.7154,42.1488,42.272,14399.0
2020-01-22 10:00:00,51.55,51.66,51.44,51.52,27238.0,42.3295,42.4198,42.2391,42.3048,27238.0
2020-01-22 10:30:00,51.52,51.75,51.45,51.45,88674.0,42.3048,42.4937,42.2473,42.2473,88674.0
2020-01-22 11:00:00,51.46,51.73,51.46,51.7,36166.0,42.2556,42.4773,42.2556,42.4526,36166.0
2020-01-22 11:30:00,51.7,52.19,51.7,52.18,36170.0,42.4526,42.855,42.4526,42.8468,36170.0
2020-01-22 12:00:00,52.19,52.2,51.98,52.06,21992.0,42.855,42.8632,42.6825,42.7482,21992.0
2020-01-22 12:30:00,52.03,52.14,52.03,52.07,12079.0,42.7236,42.8139,42.7236,42.7564,12079.0
2020-01-22 13:00:00,52.08,52.14,51.97,51.98,10736.0,42.7647,42.8139,42.6743,42.6825,10736.0
2020-01-22 13:30:00,51.98,52.12,51.93,52.04,17587.0,42.6825,42.7975,42.6415,42.7318,17587.0
2020-01-22 14:00:00,52.04,52.12,51.95,51.95,14226.0,42.7318,42.7975,42.6579,42.6579,14226.0
2020-01-22 14:30:00,51.97,52.02,51.92,51.92,17389.0,42.6743,42.7154,42.6333,42.6333,17389.0
2020-01-22 15:00:00,51.86,51.89,51.57,51.72,32600.0,42.584,42.6086,42.3459,42.469,32600.0
2020-01-22 15:30:00,51.72,51.78,51.58,51.6,108540.0,42.469,42.5183,42.3541,42.3705,108540.0
2020-01-23 09:30:00,49.56,49.72,47.76,49.01,211320.0,40.6954,40.8268,39.2174,40.2438,211320.0
2020-01-23 10:00:00,48.99,49.2,48.86,49.01,99293.0,40.2274,40.3998,40.1206,40.2438,99293.0
2020-01-23 10:30:00,49.01,49.2,48.85,48.85,97404.0,40.2438,40.3998,40.1124,40.1124,97404.0
2020-01-23 11:00:00,48.8,48.85,48.2,48.36,77116.0,40.0713,40.1124,39.5787,39.71,77116.0
2020-01-23 11:30:00,48.35,48.42,48.13,48.17,35391.0,39.7018,39.7593,39.5212,39.554,35391.0
2020-01-23 12:00:00,48.16,48.16,47.65,48.07,73980.0,39.5458,39.5458,39.127,39.4719,73980.0
2020-01-23 12:30:00,48.1,48.69,48.07,48.52,131796.0,39.4965,39.981,39.4719,39.8414,131796.0
2020-01-23 13:00:00,48.54,48.62,48.39,48.41,56438.0,39.8578,39.9235,39.7347,39.7511,56438.0
2020-01-23 13:30:00,48.41,48.48,48.26,48.29,42926.0,39.7511,39.8086,39.6279,39.6526,42926.0
2020-01-23 14:00:00,48.3,49.0,48.3,49.0,60798.0,39.6608,40.2356,39.6608,40.2356,60798.0
2020-01-23 14:30:00,48.97,49.16,48.76,48.91,39739.0,40.2109,40.3669,40.0385,40.1617,39739.0
2020-01-23 15:00:00,48.88,48.93,48.51,48.8,44864.0,40.137,40.1781,39.8332,40.0713,44864.0
2020-01-23 15:30:00,48.76,49.01,48.73,48.92,96514.0,40.0385,40.2438,40.0139,40.1699,96514.0
2020-01-24 09:30:00,49.63,49.63,49.34,49.63,58815.0,40.7529,40.7529,40.5147,40.7529,58815.0
2020-01-24 10:00:00,49.67,49.77,49.37,49.39,24963.0,40.7857,40.8678,40.5394,40.5558,24963.0
2020-01-24 10:30:00,49.39,49.55,48.95,49.11,29838.0,40.5558,40.6872,40.1945,40.3259,29838.0
2020-01-24 11:00:00,49.12,49.32,48.98,49.0,23040.0,40.3341,40.4983,40.2191,40.2356,23040.0
2020-01-24 11:30:00,49.02,49.12,48.71,48.72,28351.0,40.252,40.3341,39.9974,40.0056,28351.0
2020-01-24 12:00:00,48.72,48.84,48.55,48.64,25390.0,40.0056,40.1042,39.8661,39.94,25390.0
2020-01-24 12:30:00,48.64,48.96,48.64,48.89,18319.0,39.94,40.2027,39.94,40.1452,18319.0
2020-01-24 13:00:00,48.89,48.89,48.54,48.54,15844.0,40.1452,40.1452,39.8578,39.8578,15844.0
2020-01-24 13:30:00,48.51,48.63,48.49,48.54,20338.0,39.8332,39.9317,39.8168,39.8578,20338.0
2020-01-24 14:00:00,48.56,48.58,48.43,48.45,21785.0,39.8743,39.8907,39.7675,39.7839,21785.0
2020-01-24 14:30:00,48.48,48.6,48.29,48.58,24722.0,39.8086,39.9071,39.6526,39.8907,24722.0
2020-01-24 15:00:00,48.6,48.76,48.57,48.73,22141.0,39.9071,40.0385,39.8825,40.0139,22141.0
2020-01-24 15:30:00,48.73,48.97,48.53,48.89,91205.0,40.0139,40.2109,39.8496,40.1452,91205.0
2020-01-27 09:30:00,47.68,48.11,47.64,47.74,29383.0,39.1517,39.5048,39.1188,39.2009,29383.0
2020-01-27 10:00:00,47.71,47.71,47.33,47.49,44024.0,39.1763,39.1763,38.8643,38.9956,44024.0
2020-01-27 10:30:00,47.51,47.56,47.14,47.17,27969.0,39.0121,39.0531,38.7083,38.7329,27969.0
2020-01-27 11:00:00,47.19,47.25,46.94,47.04,37913.0,38.7493,38.7986,38.544,38.6261,37913.0
2020-01-27 11:30:00,47.0,47.4,46.96,47.28,15826.0,38.5933,38.9217,38.5604,38.8232,15826.0
2020-01-27 12:00:00,47.29,47.49,47.26,47.38,10893.0,38.8314,38.9956,38.8068,38.9053,10893.0
2020-01-27 12:30:00,47.4,47.42,47.28,47.29,14687.0,38.9217,38.9382,38.8232,38.8314,14687.0
2020-01-27 13:00:00,47.3,47.33,47.14,47.19,25061.0,38.8396,38.8643,38.7083,38.7493,25061.0
2020-01-27 13:30:00,47.2,47.35,47.1,47.14,12112.0,38.7575,38.8807,38.6754,38.7083,12112.0
2020-01-27 14:00:00,47.15,47.26,47.06,47.22,21070.0,38.7165,38.8068,38.6426,38.7739,21070.0
2020-01-27 14:30:00,47.24,47.34,47.14,47.27,29363.0,38.7904,38.8725,38.7083,38.815,29363.0
2020-01-27 15:00:00,47.24,47.43,47.2,47.41,21460.0,38.7904,38.9464,38.7575,38.93,21460.0
2020-01-27 15:30:00,47.4,47.43,47.08,47.09,134092.0,38.9217,38.9464,38.659,38.6672,134092.0
2020-01-28 09:30:00,47.48,47.5,47.08,47.25,11927.0,38.9874,39.0039,38.659,38.7986,11927.0
2020-01-28 10:00:00,47.28,47.85,47.28,47.79,10161.0,38.8232,39.2913,38.8232,39.242,10161.0
2020-01-28 10:30:00,47.77,47.98,47.65,47.7,16826.0,39.2256,39.398,39.127,39.1681,16826.0
2020-01-28 11:00:00,47.71,47.73,47.42,47.5,10113.0,39.1763,39.1927,38.9382,39.0039,10113.0
2020-01-28 11:30:00,47.5,47.53,47.37,47.52,8273.0,39.0039,39.0285,38.8971,39.0203,8273.0
2020-01-28 12:00:00,47.54,47.56,47.29,47.31,8042.0,39.0367,39.0531,38.8314,38.8478,8042.0
2020-01-28 12:30:00,47.28,47.3,47.15,47.29,14071.0,38.8232,38.8396,38.7165,38.8314,14071.0
2020-01-28 13:00:00,47.3,47.3,47.16,47.18,10003.0,38.8396,38.8396,38.7247,38.7411,10003.0
2020-01-28 13:30:00,47.18,47.29,47.15,47.2,15856.0,38.7411,38.8314,38.7165,38.7575,15856.0
2020-01-28 14:00:00,47.21,47.36,47.19,47.33,15380.0,38.7657,38.8889,38.7493,38.8643,15380.0
2020-01-28 14:30:00,47.33,47.38,47.21,47.27,15241.0,38.8643,38.9053,38.7657,38.815,15241.0
2020-01-28 15:00:00,47.29,47.44,47.28,47.43,12367.0,38.8314,38.9546,38.8232,38.9464,12367.0
2020-01-28 15:30:00,47.44,47.49,47.38,47.41,62689.0,38.9546,38.9956,38.9053,38.93,62689.0
2020-01-29 09:30:00,47.42,47.63,47.15,47.24,20674.0,38.9382,39.1106,38.7165,38.7904,20674.0
2020-01-29 10:00:00,47.2,47.2,46.72,46.78,16567.0,38.7575,38.7575,38.3634,38.4126,16567.0
2020-01-29 10:30:00,46.76,46.97,46.7,46.97,11480.0,38.3962,38.5687,38.347,38.5687,11480.0
2020-01-29 11:00:00,46.98,47.06,46.82,46.88,29256.0,38.5769,38.6426,38.4455,38.4948,29256.0
2020-01-29 11:30:00,46.88,46.92,46.67,46.72,17014.0,38.4948,38.5276,38.3223,38.3634,17014.0
2020-01-29 12:00:00,46.7,46.73,46.56,46.63,11233.0,38.347,38.3716,38.232,38.2895,11233.0
2020-01-29 12:30:00,46.63,46.63,46.53,46.56,10971.0,38.2895,38.2895,38.2074,38.232,10971.0
2020-01-29 13:00:00,46.55,46.56,46.49,46.53,9742.0,38.2238,38.232,38.1745,38.2074,9742.0
2020-01-29 13:30:00,46.52,46.76,46.52,46.71,18025.0,38.1991,38.3962,38.1991,38.3552,18025.0
2020-01-29 14:00:00,46.81,46.92,46.73,46.73,18848.0,38.4373,38.5276,38.3716,38.3716,18848.0
2020-01-29 14:30:00,46.67,46.72,46.5,46.5,34853.0,38.3223,38.3634,38.1827,38.1827,34853.0
2020-01-29 15:00:00,46.51,46.51,46.11,46.21,41720.0,38.1909,38.1909,37.8625,37.9446,41720.0
2020-01-29 15:30:00,46.2,46.3,45.96,45.97,186968.0,37.9364,38.0185,37.7393,37.7475,186968.0
2020-01-30 09:30:00,45.5,46.01,45.38,45.82,14658.0,37.3616,37.7804,37.2631,37.6244,14658.0
2020-01-30 10:00:00,45.82,46.07,45.81,45.92,15621.0,37.6244,37.8296,37.6161,37.7065,15621.0
2020-01-30 10:30:00,45.9,45.9,45.29,45.39,15388.0,37.69,37.69,37.1892,37.2713,15388.0
2020-01-30 11:00:00,45.43,45.68,45.4,45.63,9040.0,37.3041,37.5094,37.2795,37.4683,9040.0
2020-01-30 11:30:00,45.63,45.71,45.5,45.51,18608.0,37.4683,37.534,37.3616,37.3698,18608.0
2020-01-30 12:00:00,45.52,45.59,45.48,45.49,13262.0,37.378,37.4355,37.3452,37.3534,13262.0
2020-01-30 12:30:00,45.5,45.54,45.38,45.45,11808.0,37.3616,37.3944,37.2631,37.3205,11808.0
2020-01-30 13:00:00,45.46,45.61,45.43,45.61,14983.0,37.3287,37.4519,37.3041,37.4519,14983.0
2020-01-30 13:30:00,45.61,45.64,45.55,45.58,12385.0,37.4519,37.4766,37.4026,37.4273,12385.0
2020-01-30 14:00:00,45.59,45.75,45.56,45.73,22020.0,37.4355,37.5669,37.4109,37.5505,22020.0
2020-01-30 14:30:00,45.73,45.9,45.59,45.83,32815.0,37.5505,37.69,37.4355,37.6326,32815.0
2020-01-30 15:00:00,45.84,46.06,45.83,46.03,38838.0,37.6408,37.8214,37.6326,37.7968,38838.0
2020-01-30 15:30:00,46.03,46.15,45.98,46.12,97378.0,37.7968,37.8953,37.7557,37.8707,97378.0
2020-01-31 09:30:00,45.59,45.71,45.36,45.5,12996.0,37.4355,37.534,37.2466,37.3616,12996.0
2020-01-31 10:00:00,45.52,45.52,45.23,45.23,10216.0,37.378,37.378,37.1399,37.1399,10216.0
2020-01-31 10:30:00,45.21,45.3,45.07,45.14,15371.0,37.1235,37.1974,37.0085,37.066,15371.0
2020-01-31 11:00:00,45.18,45.2,45.01,45.04,20664.0,37.0988,37.1153,36.9592,36.9839,20664.0
2020-01-31 11:30:00,45.04,45.35,44.93,45.35,24021.0,36.9839,37.2384,36.8935,37.2384,24021.0
2020-01-31 12:00:00,45.33,45.39,45.17,45.2,26657.0,37.222,37.2713,37.0906,37.1153,26657.0
2020-01-31 12:30:00,45.19,45.2,45.0,45.04,20286.0,37.107,37.1153,36.951,36.9839,20286.0
2020-01-31 13:00:00,45.07,45.14,44.94,45.01,21581.0,37.0085,37.066,36.9018,36.9592,21581.0
2020-01-31 13:30:00,44.98,44.98,44.82,44.97,26607.0,36.9346,36.9346,36.8032,36.9264,26607.0
2020-01-31 14:00:00,44.97,45.08,44.92,44.95,19856.0,36.9264,37.0167,36.8853,36.91,19856.0
2020-01-31 14:30:00,44.94,45.08,44.9,44.93,29846.0,36.9018,37.0167,36.8689,36.8935,29846.0
2020-01-31 15:00:00,44.93,45.05,44.82,44.96,70070.0,36.8935,36.9921,36.8032,36.9182,70070.0
2020-01-31 15:30:00,44.96,45.06,44.84,44.86,187709.0,36.9182,37.0003,36.8196,36.8361,187709.0
2020-02-03 09:30:00,45.25,45.77,45.25,45.66,26597.0,37.1563,37.5833,37.1563,37.493,26597.0
2020-02-03 10:00:00,45.7,46.11,45.7,46.06,26906.0,37.5258,37.8625,37.5258,37.8214,26906.0
2020-02-03 10:30:00,46.05,46.12,45.82,45.91,25737.0,37.8132,37.8707,37.6244,37.6983,25737.0
2020-02-03 11:00:00,45.95,46.03,45.79,45.8,26621.0,37.7311,37.7968,37.5997,37.6079,26621.0
2020-02-03 11:30:00,45.8,45.83,45.62,45.79,39402.0,37.6079,37.6326,37.4601,37.5997,39402.0
2020-02-03 12:00:00,45.77,45.89,45.68,45.89,26687.0,37.5833,37.6818,37.5094,37.6818,26687.0
2020-02-03 12:30:00,45.89,45.93,45.83,45.88,24413.0,37.6818,37.7147,37.6326,37.6736,24413.0
2020-02-03 13:00:00,45.88,45.91,45.71,45.82,24014.0,37.6736,37.6983,37.534,37.6244,24014.0
2020-02-03 13:30:00,45.82,45.96,45.76,45.96,57779.0,37.6244,37.7393,37.5751,37.7393,57779.0
2020-02-03 14:00:00,45.97,45.97,45.48,45.58,52269.0,37.7475,37.7475,37.3452,37.4273,52269.0
2020-02-03 14:30:00,45.6,45.71,45.53,45.69,65556.0,37.4437,37.534,37.3862,37.5176,65556.0
2020-02-03 15:00:00,45.71,45.87,45.68,45.85,55783.0,37.534,37.6654,37.5094,37.649,55783.0
2020-02-03 15:30:00,45.84,45.85,45.28,45.35,167420.0,37.6408,37.649,37.1809,37.2384,167420.0
2020-02-04 09:30:00,46.23,46.62,46.06,46.3,28289.0,37.961,38.2813,37.8214,38.0185,28289.0
2020-02-04 10:00:00,46.33,46.65,46.26,46.65,36996.0,38.0431,38.3059,37.9857,38.3059,36996.0
2020-02-04 10:30:00,46.63,46.75,46.61,46.63,37118.0,38.2895,38.388,38.2731,38.2895,37118.0
2020-02-04 11:00:00,46.63,46.66,46.52,46.63,38903.0,38.2895,38.3141,38.1991,38.2895,38903.0
2020-02-04 11:30:00,46.63,46.72,46.6,46.63,19584.0,38.2895,38.3634,38.2648,38.2895,19584.0
2020-02-04 12:00:00,46.63,46.76,46.61,46.73,17196.0,38.2895,38.3962,38.2731,38.3716,17196.0
2020-02-04 12:30:00,46.72,46.73,46.57,46.61,21073.0,38.3634,38.3716,38.2402,38.2731,21073.0
2020-02-04 13:00:00,46.62,46.67,46.57,46.64,21841.0,38.2813,38.3223,38.2402,38.2977,21841.0
2020-02-04 13:30:00,46.63,46.77,46.57,46.68,41805.0,38.2895,38.4044,38.2402,38.3305,41805.0
2020-02-04 14:00:00,46.69,46.77,46.61,46.65,30025.0,38.3387,38.4044,38.2731,38.3059,30025.0
2020-02-04 14:30:00,46.65,46.75,46.55,46.67,31065.0,38.3059,38.388,38.2238,38.3223,31065.0
2020-02-04 15:00:00,46.67,46.67,46.46,46.58,64918.0,38.3223,38.3223,38.1499,38.2484,64918.0
2020-02-04 15:30:00,46.59,46.62,46.45,46.53,142757.0,38.2566,38.2813,38.1417,38.2074,142757.0
2020-02-05 09:30:00,47.69,48.52,47.69,48.08,55447.0,39.1599,39.8414,39.1599,39.4801,55447.0
2020-02-05 10:00:00,48.08,48.2,47.85,47.91,41760.0,39.4801,39.5787,39.2913,39.3405,41760.0
2020-02-05 10:30:00,47.98,48.32,47.85,48.29,52917.0,39.398,39.6772,39.2913,39.6526,52917.0
2020-02-05 11:00:00,48.3,48.3,48.13,48.21,35567.0,39.6608,39.6608,39.5212,39.5869,35567.0
2020-02-05 11:30:00,48.23,48.37,48.13,48.37,21965.0,39.6033,39.7182,39.5212,39.7182,21965.0
2020-02-05 12:00:00,48.37,48.5,48.35,48.45,20756.0,39.7182,39.825,39.7018,39.7839,20756.0
2020-02-05 12:30:00,48.44,48.54,48.43,48.51,14866.0,39.7757,39.8578,39.7675,39.8332,14866.0
2020-02-05 13:00:00,48.5,48.61,48.42,48.57,24021.0,39.825,39.9153,39.7593,39.8825,24021.0
2020-02-05 13:30:00,48.57,48.68,48.56,48.63,18933.0,39.8825,39.9728,39.8743,39.9317,18933.0
2020-02-05 14:00:00,48.62,48.64,48.56,48.58,15225.0,39.9235,39.94,39.8743,39.8907,15225.0
2020-02-05 14:30:00,48.57,48.76,48.55,48.73,41999.0,39.8825,40.0385,39.8661,40.0139,41999.0
2020-02-05 15:00:00,48.75,48.98,48.72,48.92,27298.0,40.0303,40.2191,40.0056,40.1699,27298.0
2020-02-05 15:30:00,48.91,48.99,48.74,48.87,93514.0,40.1617,40.2274,40.0221,40.1288,93514.0
2020-02-06 09:30:00,48.97,49.27,48.45,48.7,15432.0,40.2109,40.4573,39.7839,39.9892,15432.0
2020-02-06 10:00:00,48.69,48.72,48.21,48.34,10593.0,39.981,40.0056,39.5869,39.6936,10593.0
2020-02-06 10:30:00,48.34,48.47,48.07,48.1,12030.0,39.6936,39.8004,39.4719,39.4965,12030.0
2020-02-06 11:00:00,48.07,48.35,48.0,48.15,13261.0,39.4719,39.7018,39.4144,39.5376,13261.0
2020-02-06 11:30:00,48.17,48.22,48.07,48.07,8972.0,39.554,39.5951,39.4719,39.4719,8972.0
2020-02-06 12:00:00,48.09,48.3,48.07,48.3,8100.0,39.4883,39.6608,39.4719,39.6608,8100.0
2020-02-06 12:30:00,48.28,48.33,48.14,48.17,8007.0,39.6443,39.6854,39.5294,39.554,8007.0
2020-02-06 13:00:00,48.18,48.28,48.14,48.25,12755.0,39.5622,39.6443,39.5294,39.6197,12755.0
2020-02-06 13:30:00,48.24,48.33,48.2,48.33,12081.0,39.6115,39.6854,39.5787,39.6854,12081.0
2020-02-06 14:00:00,48.33,48.45,48.29,48.43,26091.0,39.6854,39.7839,39.6526,39.7675,26091.0
2020-02-06 14:30:00,48.43,48.47,48.3,48.3,16074.0,39.7675,39.8004,39.6608,39.6608,16074.0
2020-02-06 15:00:00,48.28,48.28,48.07,48.09,15448.0,39.6443,39.6443,39.4719,39.4883,15448.0
2020-02-06 15:30:00,48.09,48.32,48.0,48.02,65559.0,39.4883,39.6772,39.4144,39.4309,65559.0
2020-02-07 09:30:00,47.61,47.71,47.33,47.38,5904.0,39.0942,39.1763,38.8643,38.9053,5904.0
2020-02-07 10:00:00,47.4,47.58,47.26,47.55,3730.0,38.9217,39.0696,38.8068,39.0449,3730.0
2020-02-07 10:30:00,47.54,47.54,47.32,47.38,4704.0,39.0367,39.0367,38.8561,38.9053,4704.0
2020-02-07 11:00:00,47.28,47.34,47.09,47.31,7252.0,38.8232,38.8725,38.6672,38.8478,7252.0
2020-02-07 11:30:00,47.32,47.4,47.16,47.21,7177.0,38.8561,38.9217,38.7247,38.7657,7177.0
2020-02-07 12:00:00,47.24,47.45,47.22,47.41,8772.0,38.7904,38.9628,38.7739,38.93,8772.0
2020-02-07 12:30:00,47.42,47.47,47.25,47.3,10078.0,38.9382,38.9792,38.7986,38.8396,10078.0
2020-02-07 13:00:00,47.29,47.29,47.14,47.21,8710.0,38.8314,38.8314,38.7083,38.7657,8710.0
2020-02-07 13:30:00,47.21,47.31,47.06,47.06,9288.0,38.7657,38.8478,38.6426,38.6426,9288.0
2020-02-07 14:00:00,47.03,47.03,46.85,47.02,11997.0,38.6179,38.6179,38.4701,38.6097,11997.0
2020-02-07 14:30:00,47.04,47.09,46.94,47.05,12056.0,38.6261,38.6672,38.544,38.6344,12056.0
2020-02-07 15:00:00,47.11,47.15,46.97,47.08,16302.0,38.6836,38.7165,38.5687,38.659,16302.0
2020-02-07 15:30:00,47.08,47.14,46.93,46.97,36555.0,38.659,38.7083,38.5358,38.5687,36555.0
2020-02-10 09:30:00,46.41,46.57,46.28,46.36,15030.0,38.4354,38.5679,38.3277,38.394,15030.0
2020-02-10 10:00:00,46.42,46.67,46.38,46.52,9486.0,38.4437,38.6507,38.4105,38.5265,9486.0
2020-02-10 10:30:00,46.49,46.65,46.49,46.64,4851.0,38.5016,38.6341,38.5016,38.6259,4851.0
2020-02-10 11:00:00,46.64,46.76,46.56,46.56,7034.0,38.6259,38.7252,38.5596,38.5596,7034.0
2020-02-10 11:30:00,46.55,46.65,46.47,46.57,12152.0,38.5513,38.6341,38.4851,38.5679,12152.0
2020-02-10 12:00:00,46.55,46.56,46.4,46.48,9882.0,38.5513,38.5596,38.4271,38.4934,9882.0
2020-02-10 12:30:00,46.49,46.56,46.46,46.55,9503.0,38.5016,38.5596,38.4768,38.5513,9503.0
2020-02-10 13:00:00,46.59,46.67,46.59,46.61,7633.0,38.5844,38.6507,38.5844,38.601,7633.0
2020-02-10 13:30:00,46.63,46.73,46.63,46.68,8256.0,38.6176,38.7004,38.6176,38.659,8256.0
2020-02-10 14:00:00,46.68,46.7,46.56,46.59,9851.0,38.659,38.6755,38.5596,38.5844,9851.0
2020-02-10 14:30:00,46.59,46.66,46.58,46.6,13194.0,38.5844,38.6424,38.5762,38.5927,13194.0
2020-02-10 15:00:00,46.6,46.68,46.56,46.61,15409.0,38.5927,38.659,38.5596,38.601,15409.0
2020-02-10 15:30:00,46.62,46.72,46.55,46.69,44537.0,38.6093,38.6921,38.5513,38.6673,44537.0
2020-02-11 09:30:00,46.99,47.71,46.99,47.64,22578.0,38.9157,39.512,38.9157,39.454,22578.0
2020-02-11 10:00:00,47.67,47.75,47.39,47.5,16000.0,39.4789,39.5451,39.247,39.3381,16000.0
2020-02-11 10:30:00,47.49,47.63,47.42,47.56,15096.0,39.3298,39.4457,39.2718,39.3878,15096.0
2020-02-11 11:00:00,47.59,47.64,47.16,47.17,11451.0,39.4126,39.454,39.0565,39.0648,11451.0
2020-02-11 11:30:00,47.2,47.31,47.1,47.19,13204.0,39.0896,39.1807,39.0068,39.0814,13204.0
2020-02-11 12:00:00,47.2,47.45,47.18,47.45,6528.0,39.0896,39.2967,39.0731,39.2967,6528.0
2020-02-11 12:30:00,47.46,47.48,47.41,47.47,5195.0,39.305,39.3215,39.2635,39.3132,5195.0
2020-02-11 13:00:00,47.47,47.47,47.26,47.4,9293.0,39.3132,39.3132,39.1393,39.2553,9293.0
2020-02-11 13:30:00,47.42,47.48,47.3,47.35,12069.0,39.2718,39.3215,39.1724,39.2139,12069.0
2020-02-11 14:00:00,47.31,47.31,47.16,47.25,10078.0,39.1807,39.1807,39.0565,39.131,10078.0
2020-02-11 14:30:00,47.28,47.31,47.15,47.15,10176.0,39.1559,39.1807,39.0482,39.0482,10176.0
2020-02-11 15:00:00,47.16,47.16,46.91,47.04,15416.0,39.0565,39.0565,38.8495,38.9571,15416.0
2020-02-11 15:30:00,47.05,47.12,46.86,46.88,47071.0,38.9654,39.0234,38.8081,38.8246,47071.0
2020-02-12 09:30:00,47.46,47.78,47.41,47.6,13076.0,39.305,39.57,39.2635,39.4209,13076.0
2020-02-12 10:00:00,47.61,47.63,47.39,47.42,6189.0,39.4292,39.4457,39.247,39.2718,6189.0
2020-02-12 10:30:00,47.38,47.45,47.28,47.36,5440.0,39.2387,39.2967,39.1559,39.2221,5440.0
2020-02-12 11:00:00,47.32,47.32,47.15,47.15,6600.0,39.189,39.189,39.0482,39.0482,6600.0
2020-02-12 11:30:00,47.16,47.16,46.93,47.08,9505.0,39.0565,39.0565,38.866,38.9903,9505.0
2020-02-12 12:00:00,47.12,47.13,46.98,47.0,3046.0,39.0234,39.0317,38.9074,38.924,3046.0
2020-02-12 12:30:00,47.04,47.21,47.04,47.1,7000.0,38.9571,39.0979,38.9571,39.0068,7000.0
2020-02-12 13:00:00,47.12,47.13,47.09,47.12,2340.0,39.0234,39.0317,38.9985,39.0234,2340.0
2020-02-12 13:30:00,47.11,47.24,47.09,47.24,4792.0,39.0151,39.1228,38.9985,39.1228,4792.0
2020-02-12 14:00:00,47.26,47.36,47.24,47.33,4599.0,39.1393,39.2221,39.1228,39.1973,4599.0
2020-02-12 14:30:00,47.33,47.4,47.23,47.28,4595.0,39.1973,39.2553,39.1145,39.1559,4595.0
2020-02-12 15:00:00,47.28,47.32,47.22,47.27,6346.0,39.1559,39.189,39.1062,39.1476,6346.0
2020-02-12 15:30:00,47.26,47.31,47.21,47.31,42034.0,39.1393,39.1807,39.0979,39.1807,42034.0
2020-02-13 09:30:00,46.92,47.31,46.88,47.1,6315.0,38.8577,39.1807,38.8246,39.0068,6315.0
2020-02-13 10:00:00,47.03,47.29,47.01,47.25,3912.0,38.9488,39.1642,38.9323,39.131,3912.0
2020-02-13 10:30:00,47.25,47.26,47.12,47.26,2014.0,39.131,39.1393,39.0234,39.1393,2014.0
2020-02-13 11:00:00,47.22,47.24,47.03,47.12,2570.0,39.1062,39.1228,38.9488,39.0234,2570.0
2020-02-13 11:30:00,47.15,47.3,47.15,47.19,2831.0,39.0482,39.1724,39.0482,39.0814,2831.0
2020-02-13 12:00:00,47.21,47.36,47.2,47.34,8162.0,39.0979,39.2221,39.0896,39.2056,8162.0
2020-02-13 12:30:00,47.34,47.34,47.2,47.2,4219.0,39.2056,39.2056,39.0896,39.0896,4219.0
2020-02-13 13:00:00,47.19,47.24,47.15,47.23,3628.0,39.0814,39.1228,39.0482,39.1145,3628.0
2020-02-13 13:30:00,47.27,47.31,47.25,47.25,4349.0,39.1476,39.1807,39.131,39.131,4349.0
2020-02-13 14:00:00,47.28,47.39,47.28,47.36,4718.0,39.1559,39.247,39.1559,39.2221,4718.0
2020-02-13 14:30:00,47.35,47.47,47.35,47.47,4110.0,39.2139,39.3132,39.2139,39.3132,4110.0
2020-02-13 15:00:00,47.48,47.54,47.38,47.54,9162.0,39.3215,39.3712,39.2387,39.3712,9162.0
2020-02-13 15:30:00,47.52,47.61,47.45,47.58,26250.0,39.3546,39.4292,39.2967,39.4043,26250.0
2020-02-14 09:30:00,47.51,47.51,47.26,47.35,2583.0,39.3464,39.3464,39.1393,39.2139,2583.0
2020-02-14 10:00:00,47.27,47.39,47.16,47.24,10116.0,39.1476,39.247,39.0565,39.1228,10116.0
2020-02-14 10:30:00,47.22,47.24,46.96,46.96,4719.0,39.1062,39.1228,38.8909,38.8909,4719.0
2020-02-14 11:00:00,46.94,47.1,46.87,47.1,6952.0,38.8743,39.0068,38.8163,39.0068,6952.0
2020-02-14 11:30:00,47.11,47.15,46.98,46.99,5979.0,39.0151,39.0482,38.9074,38.9157,5979.0
2020-02-14 12:00:00,46.96,46.96,46.8,46.86,4698.0,38.8909,38.8909,38.7584,38.8081,4698.0
2020-02-14 12:30:00,46.86,46.9,46.78,46.83,10960.0,38.8081,38.8412,38.7418,38.7832,10960.0
2020-02-14 13:00:00,46.81,46.81,46.7,46.71,5150.0,38.7666,38.7666,38.6755,38.6838,5150.0
2020-02-14 13:30:00,46.68,46.73,46.65,46.66,3017.0,38.659,38.7004,38.6341,38.6424,3017.0
2020-02-14 14:00:00,46.65,46.76,46.54,46.62,13011.0,38.6341,38.7252,38.543,38.6093,13011.0
2020-02-14 14:30:00,46.61,46.75,46.61,46.7,10385.0,38.601,38.717,38.601,38.6755,10385.0
2020-02-14 15:00:00,46.74,46.78,46.67,46.78,9681.0,38.7087,38.7418,38.6507,38.7418,9681.0
2020-02-14 15:30:00,46.75,46.81,46.69,46.76,22268.0,38.717,38.7666,38.6673,38.7252,22268.0
2020-02-18 09:30:00,46.61,46.8,46.37,46.38,9634.0,38.601,38.7584,38.4023,38.4105,9634.0
2020-02-18 10:00:00,46.38,46.38,45.95,45.96,21594.0,38.4105,38.4105,38.0544,38.0627,21594.0
2020-02-18 10:30:00,45.97,46.06,45.88,45.93,14958.0,38.071,38.1455,37.9964,38.0379,14958.0
2020-02-18 11:00:00,45.97,46.01,45.82,45.86,22999.0,38.071,38.1041,37.9468,37.9799,22999.0
2020-02-18 11:30:00,45.88,45.97,45.75,45.78,32693.0,37.9964,38.071,37.8888,37.9136,32693.0
2020-02-18 12:00:00,45.79,46.01,45.79,45.99,17481.0,37.9219,38.1041,37.9219,38.0875,17481.0
2020-02-18 12:30:00,46.01,46.06,45.99,46.05,12269.0,38.1041,38.1455,38.0875,38.1372,12269.0
2020-02-18 13:00:00,46.04,46.11,46.04,46.06,13995.0,38.129,38.1869,38.129,38.1455,13995.0
2020-02-18 13:30:00,46.08,46.08,45.99,46.08,16643.0,38.1621,38.1621,38.0875,38.1621,16643.0
2020-02-18 14:00:00,46.09,46.17,46.0,46.16,23532.0,38.1704,38.2366,38.0958,38.2283,23532.0
2020-02-18 14:30:00,46.16,46.18,46.06,46.12,26419.0,38.2283,38.2449,38.1455,38.1952,26419.0
2020-02-18 15:00:00,46.13,46.15,45.99,46.05,21161.0,38.2035,38.2201,38.0875,38.1372,21161.0
2020-02-18 15:30:00,46.05,46.07,45.9,45.98,89868.0,38.1372,38.1538,38.013,38.0793,89868.0
2020-02-19 09:30:00,46.41,47.0,46.35,46.78,19364.0,38.4354,38.924,38.3857,38.7418,19364.0
2020-02-19 10:00:00,46.73,46.74,46.45,46.47,11331.0,38.7004,38.7087,38.4685,38.4851,11331.0
2020-02-19 10:30:00,46.52,46.64,46.52,46.64,4541.0,38.5265,38.6259,38.5265,38.6259,4541.0
2020-02-19 11:00:00,46.67,46.72,46.58,46.61,9562.0,38.6507,38.6921,38.5762,38.601,9562.0
2020-02-19 11:30:00,46.57,46.62,46.48,46.58,6920.0,38.5679,38.6093,38.4934,38.5762,6920.0
2020-02-19 12:00:00,46.54,46.67,46.51,46.59,4846.0,38.543,38.6507,38.5182,38.5844,4846.0
2020-02-19 12:30:00,46.63,46.76,46.61,46.75,11215.0,38.6176,38.7252,38.601,38.717,11215.0
2020-02-19 13:00:00,46.74,46.96,46.73,46.91,9314.0,38.7087,38.8909,38.7004,38.8495,9314.0
2020-02-19 13:30:00,46.88,46.88,46.75,46.75,7026.0,38.8246,38.8246,38.717,38.717,7026.0
2020-02-19 14:00:00,46.7,46.8,46.63,46.79,7642.0,38.6755,38.7584,38.6176,38.7501,7642.0
2020-02-19 14:30:00,46.78,46.91,46.72,46.88,9164.0,38.7418,38.8495,38.6921,38.8246,9164.0
2020-02-19 15:00:00,46.89,46.92,46.78,46.88,12220.0,38.8329,38.8577,38.7418,38.8246,12220.0
2020-02-19 15:30:00,46.87,46.92,46.74,46.8,43424.0,38.8163,38.8577,38.7087,38.7584,43424.0
2020-02-20 09:30:00,46.56,47.06,46.56,47.0,4805.0,38.5596,38.9737,38.5596,38.924,4805.0
2020-02-20 10:00:00,46.89,47.18,46.89,47.18,8557.0,38.8329,39.0731,38.8329,39.0731,8557.0
2020-02-20 10:30:00,47.21,47.75,47.21,47.63,8061.0,39.0979,39.5451,39.0979,39.4457,8061.0
2020-02-20 11:00:00,47.67,47.75,47.21,47.23,11514.0,39.4789,39.5451,39.0979,39.1145,11514.0
2020-02-20 11:30:00,47.2,47.38,46.85,47.31,21278.0,39.0896,39.2387,38.7998,39.1807,21278.0
2020-02-20 12:00:00,47.28,47.33,47.12,47.32,10314.0,39.1559,39.1973,39.0234,39.189,10314.0
2020-02-20 12:30:00,47.32,47.46,47.27,47.46,4403.0,39.189,39.305,39.1476,39.305,4403.0
2020-02-20 13:00:00,47.49,47.58,47.38,47.58,13948.0,39.3298,39.4043,39.2387,39.4043,13948.0
2020-02-20 13:30:00,47.58,47.67,47.49,47.66,32374.0,39.4043,39.4789,39.3298,39.4706,32374.0
2020-02-20 14:00:00,47.66,47.77,47.66,47.71,13395.0,39.4706,39.5617,39.4706,39.512,13395.0
2020-02-20 14:30:00,47.7,47.81,47.68,47.69,11857.0,39.5037,39.5948,39.4872,39.4954,11857.0
2020-02-20 15:00:00,47.69,47.84,47.65,47.84,19368.0,39.4954,39.6197,39.4623,39.6197,19368.0
2020-02-20 15:30:00,47.84,47.99,47.82,47.94,83037.0,39.6197,39.7439,39.6031,39.7025,83037.0
2020-02-21 09:30:00,47.57,47.61,46.66,47.05,22702.0,39.3961,39.4292,38.6424,38.9654,22702.0
2020-02-21 10:00:00,47.04,47.04,46.68,46.77,15185.0,38.9571,38.9571,38.659,38.7335,15185.0
2020-02-21 10:30:00,46.72,46.72,46.48,46.66,12106.0,38.6921,38.6921,38.4934,38.6424,12106.0
2020-02-21 11:00:00,46.68,46.84,46.64,46.75,15739.0,38.659,38.7915,38.6259,38.717,15739.0
2020-02-21 11:30:00,46.73,46.79,46.67,46.73,10770.0,38.7004,38.7501,38.6507,38.7004,10770.0
2020-02-21 12:00:00,46.73,46.79,46.68,46.75,10124.0,38.7004,38.7501,38.659,38.717,10124.0
2020-02-21 12:30:00,46.74,46.75,46.58,46.7,12267.0,38.7087,38.717,38.5762,38.6755,12267.0
2020-02-21 13:00:00,46.69,46.69,46.48,46.48,14688.0,38.6673,38.6673,38.4934,38.4934,14688.0
2020-02-21 13:30:00,46.45,46.49,46.3,46.37,26120.0,38.4685,38.5016,38.3443,38.4023,26120.0
2020-02-21 14:00:00,46.38,46.5,46.19,46.2,18674.0,38.4105,38.5099,38.2532,38.2615,18674.0
2020-02-21 14:30:00,46.21,46.3,46.16,46.18,14440.0,38.2697,38.3443,38.2283,38.2449,14440.0
2020-02-21 15:00:00,46.19,46.3,46.09,46.21,66424.0,38.2532,38.3443,38.1704,38.2697,66424.0
2020-02-21 15:30:00,46.2,46.32,46.15,46.21,54849.0,38.2615,38.3608,38.2201,38.2697,54849.0
2020-02-24 09:30:00,44.45,44.63,44.13,44.45,26951.0,36.8122,36.9612,36.5472,36.8122,26951.0
2020-02-24 10:00:00,44.57,44.86,44.41,44.76,36115.0,36.9115,37.1517,36.779,37.0689,36115.0
2020-02-24 10:30:00,44.72,45.22,44.62,45.22,102138.0,37.0358,37.4499,36.953,37.4499,102138.0
2020-02-24 11:00:00,45.23,45.23,44.78,44.92,27924.0,37.4581,37.4581,37.0855,37.2014,27924.0
2020-02-24 11:30:00,44.95,44.95,44.56,44.57,24037.0,37.2262,37.2262,36.9033,36.9115,24037.0
2020-02-24 12:00:00,44.56,44.61,44.4,44.41,21518.0,36.9033,36.9447,36.7708,36.779,21518.0
2020-02-24 12:30:00,44.39,44.46,44.1,44.11,85031.0,36.7625,36.8204,36.5223,36.5306,85031.0
2020-02-24 13:00:00,44.1,44.2,44.01,44.2,35463.0,36.5223,36.6051,36.4478,36.6051,35463.0
2020-02-24 13:30:00,44.18,44.18,44.02,44.07,36156.0,36.5886,36.5886,36.4561,36.4975,36156.0
2020-02-24 14:00:00,44.07,44.28,43.88,44.23,102459.0,36.4975,36.6714,36.3401,36.63,102459.0
2020-02-24 14:30:00,44.23,44.57,44.21,44.47,82320.0,36.63,36.9115,36.6134,36.8287,82320.0
2020-02-24 15:00:00,44.51,44.56,44.32,44.36,41737.0,36.8619,36.9033,36.7045,36.7376,41737.0
2020-02-24 15:30:00,44.36,44.49,44.25,44.28,99014.0,36.7376,36.8453,36.6465,36.6714,99014.0
2020-02-25 09:30:00,44.32,44.32,43.83,44.05,75384.0,36.7045,36.7045,36.2987,36.4809,75384.0
2020-02-25 10:00:00,44.01,44.12,43.49,43.49,40031.0,36.4478,36.5389,36.0171,36.0171,40031.0
2020-02-25 10:30:00,43.51,43.57,43.14,43.41,27721.0,36.0337,36.0834,35.7273,35.9509,27721.0
2020-02-25 11:00:00,43.4,43.51,43.05,43.27,33447.0,35.9426,36.0337,35.6527,35.8349,33447.0
2020-02-25 11:30:00,43.27,43.49,43.22,43.43,23579.0,35.8349,36.0171,35.7935,35.9674,23579.0
2020-02-25 12:00:00,43.46,43.46,43.08,43.13,18831.0,35.9923,35.9923,35.6776,35.719,18831.0
2020-02-25 12:30:00,43.15,43.28,42.81,42.86,148624.0,35.7355,35.8432,35.454,35.4954,148624.0
2020-02-25 13:00:00,42.81,42.91,42.59,42.65,16289.0,35.454,35.5368,35.2718,35.3215,16289.0
2020-02-25 13:30:00,42.62,42.63,42.43,42.43,19426.0,35.2966,35.3049,35.1393,35.1393,19426.0
2020-02-25 14:00:00,42.45,42.47,42.05,42.09,35680.0,35.1558,35.1724,34.8246,34.8577,35680.0
2020-02-25 14:30:00,42.11,42.4,41.98,42.24,49707.0,34.8742,35.1144,34.7666,34.9819,49707.0
2020-02-25 15:00:00,42.28,42.59,42.1,42.35,45093.0,35.015,35.2718,34.866,35.073,45093.0
2020-02-25 15:30:00,42.33,42.45,42.04,42.12,117471.0,35.0564,35.1558,34.8163,34.8825,117471.0
2020-02-26 09:30:00,42.4,42.91,42.13,42.63,100186.0,35.1144,35.5368,34.8908,35.3049,100186.0
2020-02-26 10:00:00,42.6,42.92,42.51,42.8,20281.0,35.28,35.5451,35.2055,35.4457,20281.0
2020-02-26 10:30:00,42.74,42.94,42.6,42.75,42426.0,35.396,35.5616,35.28,35.4043,42426.0
2020-02-26 11:00:00,42.69,42.88,42.61,42.76,28305.0,35.3546,35.5119,35.2883,35.4126,28305.0
2020-02-26 11:30:00,42.74,42.76,42.24,42.3,26890.0,35.396,35.4126,34.9819,35.0316,26890.0
2020-02-26 12:00:00,42.3,42.36,41.94,42.08,18410.0,35.0316,35.0813,34.7335,34.8494,18410.0
2020-02-26 12:30:00,42.1,42.25,42.02,42.09,32761.0,34.866,34.9902,34.7997,34.8577,32761.0
2020-02-26 13:00:00,42.12,42.12,41.84,41.94,16944.0,34.8825,34.8825,34.6506,34.7335,16944.0
2020-02-26 13:30:00,41.95,41.97,41.44,41.55,19211.0,34.7417,34.7583,34.3194,34.4105,19211.0
2020-02-26 14:00:00,41.57,41.77,41.39,41.53,64940.0,34.427,34.5927,34.278,34.3939,64940.0
2020-02-26 14:30:00,41.54,41.68,41.32,41.35,75750.0,34.4022,34.5181,34.22,34.2448,75750.0
2020-02-26 15:00:00,41.36,41.64,41.28,41.33,57442.0,34.2531,34.485,34.1869,34.2283,57442.0
2020-02-26 15:30:00,41.35,41.61,41.31,41.55,191407.0,34.2448,34.4602,34.2117,34.4105,191407.0
2020-02-27 09:30:00,40.05,40.37,39.68,39.73,113246.0,33.1682,33.4332,32.8618,32.9032,113246.0
2020-02-27 10:00:00,39.81,39.81,39.39,39.39,48249.0,32.9695,32.9695,32.6216,32.6216,48249.0
2020-02-27 10:30:00,39.4,39.91,39.18,39.91,44811.0,32.6299,33.0523,32.4477,33.0523,44811.0
2020-02-27 11:00:00,39.94,40.32,39.93,40.21,68537.0,33.0771,33.3918,33.0688,33.3007,68537.0
2020-02-27 11:30:00,40.2,40.5,40.1,40.48,38508.0,33.2924,33.5409,33.2096,33.5243,38508.0
2020-02-27 12:00:00,40.48,41.06,40.43,40.86,37486.0,33.5243,34.0047,33.4829,33.839,37486.0
2020-02-27 12:30:00,40.89,41.28,40.86,41.0,47787.0,33.8639,34.1869,33.839,33.955,47787.0
2020-02-27 13:00:00,40.99,41.26,40.95,40.96,26276.0,33.9467,34.1703,33.9136,33.9219,26276.0
2020-02-27 13:30:00,40.94,41.0,40.45,40.49,39231.0,33.9053,33.955,33.4995,33.5326,39231.0
2020-02-27 14:00:00,40.49,40.57,40.29,40.51,30248.0,33.5326,33.5989,33.367,33.5492,30248.0
2020-02-27 14:30:00,40.51,40.8,40.35,40.63,48085.0,33.5492,33.7893,33.4167,33.6486,48085.0
2020-02-27 15:00:00,40.62,40.72,40.41,40.41,68391.0,33.6403,33.7231,33.4664,33.4664,68391.0
2020-02-27 15:30:00,40.45,40.48,39.81,39.83,125949.0,33.4995,33.5243,32.9695,32.986,125949.0
2020-02-28 09:30:00,38.46,38.82,37.61,37.69,69033.0,31.8514,32.1496,31.1475,31.2137,69033.0
2020-02-28 10:00:00,37.66,38.12,37.54,37.76,63997.0,31.1889,31.5698,31.0895,31.2717,63997.0
2020-02-28 10:30:00,37.72,38.26,37.66,38.09,42647.0,31.2386,31.6858,31.1889,31.545,42647.0
2020-02-28 11:00:00,38.11,38.16,37.75,38.16,22589.0,31.5616,31.603,31.2634,31.603,22589.0
2020-02-28 11:30:00,38.22,38.97,38.22,38.49,26059.0,31.6527,32.2738,31.6527,31.8763,26059.0
2020-02-28 12:00:00,38.47,38.71,38.28,38.71,40143.0,31.8597,32.0585,31.7024,32.0585,40143.0
2020-02-28 12:30:00,38.74,38.88,38.45,38.84,63618.0,32.0833,32.1993,31.8431,32.1661,63618.0
2020-02-28 13:00:00,38.95,38.98,38.59,38.63,46251.0,32.2572,32.2821,31.9591,31.9922,46251.0
2020-02-28 13:30:00,38.56,38.56,38.01,38.18,39463.0,31.9342,31.9342,31.4787,31.6195,39463.0
2020-02-28 14:00:00,38.14,38.22,37.91,38.1,28600.0,31.5864,31.6527,31.3959,31.5533,28600.0
2020-02-28 14:30:00,38.09,38.49,37.95,37.99,52418.0,31.545,31.8763,31.4291,31.4622,52418.0
2020-02-28 15:00:00,38.03,38.08,37.43,37.43,64361.0,31.4953,31.5367,30.9984,30.9984,64361.0
2020-02-28 15:30:00,37.42,38.07,37.16,37.97,177617.0,30.9901,31.5284,30.7748,31.4456,177617.0
2020-03-02 09:30:00,38.02,38.3,37.64,37.83,50741.0,31.487,31.7189,31.1723,31.3297,50741.0
2020-03-02 10:00:00,37.82,37.99,37.59,37.84,56018.0,31.3214,31.4622,31.1309,31.338,56018.0
2020-03-02 10:30:00,37.9,38.8,37.67,38.57,64948.0,31.3877,32.133,31.1972,31.9425,64948.0
2020-03-02 11:00:00,38.53,38.82,38.24,38.74,44060.0,31.9094,32.1496,31.6692,32.0833,44060.0
2020-03-02 11:30:00,38.74,39.38,38.71,39.35,240883.0,32.0833,32.6133,32.0585,32.5885,240883.0
2020-03-02 12:00:00,39.37,39.44,39.1,39.24,46143.0,32.6051,32.663,32.3815,32.4974,46143.0
2020-03-02 12:30:00,39.3,39.66,39.3,39.54,47073.0,32.5471,32.8452,32.5471,32.7458,47073.0
2020-03-02 13:00:00,39.52,39.52,39.1,39.22,42966.0,32.7293,32.7293,32.3815,32.4808,42966.0
2020-03-02 13:30:00,39.22,39.6,39.2,39.39,43540.0,32.4808,32.7955,32.4643,32.6216,43540.0
2020-03-02 14:00:00,39.4,39.57,39.35,39.42,39745.0,32.6299,32.7707,32.5885,32.6465,39745.0
2020-03-02 14:30:00,39.42,39.59,39.04,39.38,52663.0,32.6465,32.7873,32.3318,32.6133,52663.0
2020-03-02 15:00:00,39.42,39.88,39.39,39.83,78982.0,32.6465,33.0274,32.6216,32.986,78982.0
2020-03-02 15:30:00,39.84,40.61,39.8,40.55,159008.0,32.9943,33.632,32.9612,33.5823,159008.0
2020-03-03 09:30:00,40.34,40.61,39.16,39.25,72914.0,33.4084,33.632,32.4311,32.5057,72914.0
2020-03-03 10:00:00,39.33,40.69,38.66,39.01,114017.0,32.5719,33.6982,32.0171,32.3069,114017.0
2020-03-03 10:30:00,39.0,39.16,38.31,38.65,66137.0,32.2986,32.4311,31.7272,32.0088,66137.0
2020-03-03 11:00:00,38.7,38.82,37.36,37.52,55231.0,32.0502,32.1496,30.9404,31.0729,55231.0
2020-03-03 11:30:00,37.48,38.22,37.46,38.16,49176.0,31.0398,31.6527,31.0233,31.603,49176.0
2020-03-03 12:00:00,38.06,38.15,37.59,37.61,40987.0,31.5202,31.5947,31.1309,31.1475,40987.0
2020-03-03 12:30:00,37.62,37.9,37.5,37.68,32366.0,31.1558,31.3877,31.0564,31.2055,32366.0
2020-03-03 13:00:00,37.68,37.68,37.24,37.38,29719.0,31.2055,31.2055,30.8411,30.957,29719.0
2020-03-03 13:30:00,37.38,37.63,36.91,37.01,54526.0,30.957,31.164,30.5678,30.6506,54526.0
2020-03-03 14:00:00,37.02,37.19,36.67,37.16,58351.0,30.6589,30.7996,30.369,30.7748,58351.0
2020-03-03 14:30:00,37.18,37.67,36.88,37.59,58351.0,30.7914,31.1972,30.5429,31.1309,58351.0
2020-03-03 15:00:00,37.61,37.91,37.39,37.9,74091.0,31.1475,31.3959,30.9653,31.3877,74091.0
2020-03-03 15:30:00,37.89,37.93,36.99,37.11,164262.0,31.3794,31.4125,30.634,30.7334,164262.0
2020-03-04 09:30:00,37.52,37.55,36.24,36.33,127323.0,31.0729,31.0978,30.0129,30.0874,127323.0
2020-03-04 10:00:00,36.36,36.81,36.2,36.75,66799.0,30.1123,30.4849,29.9798,30.4353,66799.0
2020-03-04 10:30:00,36.73,36.73,36.06,36.27,74582.0,30.4187,30.4187,29.8638,30.0377,74582.0
2020-03-04 11:00:00,36.24,36.64,36.24,36.64,43483.0,30.0129,30.3442,30.0129,30.3442,43483.0
2020-03-04 11:30:00,36.65,36.75,36.36,36.55,23827.0,30.3524,30.4353,30.1123,30.2696,23827.0
2020-03-04 12:00:00,36.53,36.62,36.29,36.48,23068.0,30.2531,30.3276,30.0543,30.2116,23068.0
2020-03-04 12:30:00,36.52,36.84,36.39,36.84,30923.0,30.2448,30.5098,30.1371,30.5098,30923.0
2020-03-04 13:00:00,36.85,37.43,36.85,37.4,25702.0,30.5181,30.9984,30.5181,30.9736,25702.0
2020-03-04 13:30:00,37.38,37.5,37.13,37.24,43658.0,30.957,31.0564,30.75,30.8411,43658.0
2020-03-04 14:00:00,37.25,37.56,37.16,37.51,54863.0,30.8493,31.1061,30.7748,31.0647,54863.0
2020-03-04 14:30:00,37.51,37.55,37.18,37.24,44773.0,31.0647,31.0978,30.7914,30.8411,44773.0
2020-03-04 15:00:00,37.23,37.86,37.23,37.85,73744.0,30.8328,31.3545,30.8328,31.3462,73744.0
2020-03-04 15:30:00,37.87,38.12,37.52,37.99,206297.0,31.3628,31.5698,31.0729,31.4622,206297.0
2020-03-05 09:30:00,36.3,36.58,35.97,36.1,85443.0,30.0626,30.2945,29.7893,29.8969,85443.0
2020-03-05 10:00:00,36.0,36.75,35.97,36.61,84694.0,29.8141,30.4353,29.7893,30.3193,84694.0
2020-03-05 10:30:00,36.64,36.64,36.1,36.1,41065.0,30.3442,30.3442,29.8969,29.8969,41065.0
2020-03-05 11:00:00,36.13,36.79,36.11,36.7,29696.0,29.9218,30.4684,29.9052,30.3938,29696.0
2020-03-05 11:30:00,36.77,36.77,36.25,36.29,28127.0,30.4518,30.4518,30.0212,30.0543,28127.0
2020-03-05 12:00:00,36.28,36.31,36.03,36.16,52116.0,30.046,30.0709,29.839,29.9466,52116.0
2020-03-05 12:30:00,36.16,36.28,35.76,35.76,57516.0,29.9466,30.046,29.6154,29.6154,57516.0
2020-03-05 13:00:00,35.76,35.82,35.58,35.81,24657.0,29.6154,29.6651,29.4663,29.6568,24657.0
2020-03-05 13:30:00,35.78,36.01,35.55,35.67,32041.0,29.6319,29.8224,29.4415,29.5408,32041.0
2020-03-05 14:00:00,35.63,35.7,35.36,35.44,36910.0,29.5077,29.5657,29.2841,29.3504,36910.0
2020-03-05 14:30:00,35.42,35.64,35.35,35.37,42249.0,29.3338,29.516,29.2758,29.2924,42249.0
2020-03-05 15:00:00,35.37,35.37,34.88,35.05,71321.0,29.2924,29.2924,28.8866,29.0274,71321.0
2020-03-05 15:30:00,35.0,35.6,34.98,35.56,143245.0,28.986,29.4829,28.9694,29.4497,143245.0
2020-03-06 09:30:00,33.56,34.81,33.55,34.64,64353.0,27.7934,28.8286,27.7851,28.6878,64353.0
2020-03-06 10:00:00,34.72,35.65,34.71,35.61,27101.0,28.7541,29.5243,28.7458,29.4911,27101.0
2020-03-06 10:30:00,35.7,35.81,35.4,35.65,33529.0,29.5657,29.6568,29.3172,29.5243,33529.0
2020-03-06 11:00:00,35.65,35.65,34.75,34.83,22428.0,29.5243,29.5243,28.7789,28.8452,22428.0
2020-03-06 11:30:00,34.85,35.05,34.73,34.97,19228.0,28.8617,29.0274,28.7624,28.9611,19228.0
2020-03-06 12:00:00,35.02,35.02,34.6,34.66,18809.0,29.0025,29.0025,28.6547,28.7044,18809.0
2020-03-06 12:30:00,34.68,35.07,34.68,34.74,16042.0,28.7209,29.0439,28.7209,28.7706,16042.0
2020-03-06 13:00:00,34.73,34.85,34.5,34.54,13488.0,28.7624,28.8617,28.5719,28.605,13488.0
2020-03-06 13:30:00,34.59,34.65,34.36,34.37,15954.0,28.6464,28.6961,28.4559,28.4642,15954.0
2020-03-06 14:00:00,34.36,34.37,34.06,34.06,26635.0,28.4559,28.4642,28.2075,28.2075,26635.0
2020-03-06 14:30:00,34.06,34.11,33.74,33.8,36021.0,28.2075,28.2489,27.9425,27.9922,36021.0
2020-03-06 15:00:00,33.84,34.23,33.71,33.98,46652.0,28.0253,28.3483,27.9176,28.1412,46652.0
2020-03-06 15:30:00,33.97,34.43,33.89,34.29,89540.0,28.1329,28.5139,28.0667,28.398,89540.0
2020-03-09 09:30:00,31.55,31.55,30.0,30.79,12343.0,26.1288,26.1288,24.8451,25.4994,12343.0
2020-03-09 10:00:00,30.87,31.45,30.58,30.62,50325.0,25.5656,26.046,25.3254,25.3586,50325.0
2020-03-09 10:30:00,30.62,30.94,30.52,30.64,42442.0,25.3586,25.6236,25.2758,25.3751,42442.0
2020-03-09 11:00:00,30.64,30.73,30.26,30.54,29853.0,25.3751,25.4497,25.0604,25.2923,29853.0
2020-03-09 11:30:00,30.45,30.61,30.36,30.36,19613.0,25.2178,25.3503,25.1432,25.1432,19613.0
2020-03-09 12:00:00,30.33,30.35,29.95,30.01,22293.0,25.1184,25.135,24.8037,24.8534,22293.0
2020-03-09 12:30:00,30.01,30.03,29.55,29.63,32185.0,24.8534,24.87,24.4724,24.5387,32185.0
2020-03-09 13:00:00,29.63,29.77,29.37,29.38,16642.0,24.5387,24.6546,24.3234,24.3316,16642.0
2020-03-09 13:30:00,29.38,29.39,29.05,29.09,23428.0,24.3316,24.3399,24.0583,24.0915,23428.0
2020-03-09 14:00:00,29.08,29.08,28.62,28.72,27824.0,24.0832,24.0832,23.7022,23.785,27824.0
2020-03-09 14:30:00,28.7,28.87,28.46,28.79,21805.0,23.7685,23.9093,23.5697,23.843,21805.0
2020-03-09 15:00:00,28.79,29.46,28.69,29.35,50714.0,23.843,24.3979,23.7602,24.3068,50714.0
2020-03-09 15:30:00,29.35,29.35,28.72,28.73,167152.0,24.3068,24.3068,23.785,23.7933,167152.0
2020-03-10 09:30:00,30.56,31.06,29.47,30.02,155349.0,25.3089,25.723,24.4062,24.8617,155349.0
2020-03-10 10:00:00,30.0,30.55,29.93,30.41,90119.0,24.8451,25.3006,24.7871,25.1847,90119.0
2020-03-10 10:30:00,30.42,30.48,30.07,30.21,84914.0,25.1929,25.2426,24.9031,25.019,84914.0
2020-03-10 11:00:00,30.18,30.21,29.85,29.88,117435.0,24.9942,25.019,24.7209,24.7457,117435.0
2020-03-10 11:30:00,29.89,29.89,29.57,29.85,63168.0,24.754,24.754,24.489,24.7209,63168.0
2020-03-10 12:00:00,29.9,30.71,29.89,30.43,126966.0,24.7623,25.4331,24.754,25.2012,126966.0
2020-03-10 12:30:00,30.42,30.63,30.26,30.58,46295.0,25.1929,25.3669,25.0604,25.3254,46295.0
2020-03-10 13:00:00,30.57,30.84,30.53,30.69,38994.0,25.3172,25.5408,25.284,25.4165,38994.0
2020-03-10 13:30:00,30.71,31.08,30.67,30.67,51034.0,25.4331,25.7395,25.4,25.4,51034.0
2020-03-10 14:00:00,30.65,31.32,30.59,31.32,36702.0,25.3834,25.9383,25.3337,25.9383,36702.0
2020-03-10 14:30:00,31.32,32.43,31.31,32.42,88157.0,25.9383,26.8576,25.93,26.8493,88157.0
2020-03-10 15:00:00,32.42,33.11,32.35,33.09,160257.0,26.8493,27.4207,26.7913,27.4042,160257.0
2020-03-10 15:30:00,33.09,33.37,32.67,33.37,357902.0,27.4042,27.636,27.0563,27.636,357902.0
2020-03-11 09:30:00,32.17,32.34,31.49,31.69,98038.0,26.6422,26.783,26.0791,26.2447,98038.0
2020-03-11 10:00:00,31.69,31.86,31.24,31.44,70968.0,26.2447,26.3855,25.872,26.0377,70968.0
2020-03-11 10:30:00,31.44,31.74,31.1,31.35,158446.0,26.0377,26.2861,25.7561,25.9631,158446.0
2020-03-11 11:00:00,31.39,31.49,30.71,30.79,58138.0,25.9963,26.0791,25.4331,25.4994,58138.0
2020-03-11 11:30:00,30.77,31.52,30.71,31.38,33019.0,25.4828,26.1039,25.4331,25.988,33019.0
2020-03-11 12:00:00,31.39,32.06,31.24,31.72,54424.0,25.9963,26.5511,25.872,26.2696,54424.0
2020-03-11 12:30:00,31.71,31.73,31.2,31.37,51942.0,26.2613,26.2778,25.8389,25.9797,51942.0
2020-03-11 13:00:00,31.36,31.37,31.05,31.26,39186.0,25.9714,25.9797,25.7147,25.8886,39186.0
2020-03-11 13:30:00,31.29,31.39,30.83,31.04,65774.0,25.9134,25.9963,25.5325,25.7064,65774.0
2020-03-11 14:00:00,31.11,31.14,30.77,30.88,51888.0,25.7644,25.7892,25.4828,25.5739,51888.0
2020-03-11 14:30:00,30.91,31.09,30.77,30.94,50318.0,25.5987,25.7478,25.4828,25.6236,50318.0
2020-03-11 15:00:00,30.95,31.01,30.01,30.43,131137.0,25.6319,25.6816,24.8534,25.2012,131137.0
2020-03-11 15:30:00,30.43,31.03,30.31,30.71,144495.0,25.2012,25.6981,25.1018,25.4331,144495.0
2020-03-12 09:30:00,28.01,28.01,28.01,28.01,0.0,23.197,23.197,23.197,23.197,0.0
2020-03-12 10:00:00,25.5,26.96,25.5,26.73,87227.0,21.1183,22.3275,21.1183,22.137,87227.0
2020-03-12 10:30:00,26.9,28.65,26.82,28.38,85026.0,22.2778,23.7271,22.2115,23.5035,85026.0
2020-03-12 11:00:00,28.32,28.41,26.98,27.01,56291.0,23.4538,23.5283,22.344,22.3689,56291.0
2020-03-12 11:30:00,26.99,27.23,26.48,26.66,33507.0,22.3523,22.5511,21.9299,22.079,33507.0
2020-03-12 12:00:00,26.63,27.35,26.59,27.28,43706.0,22.0542,22.6505,22.021,22.5925,43706.0
2020-03-12 12:30:00,27.27,28.49,26.95,28.44,26161.0,22.5842,23.5946,22.3192,23.5532,26161.0
2020-03-12 13:00:00,28.41,30.35,27.7,27.7,77288.0,23.5283,25.135,22.9403,22.9403,77288.0
2020-03-12 13:30:00,27.64,27.81,27.09,27.35,33328.0,22.8906,23.0314,22.4351,22.6505,33328.0
2020-03-12 14:00:00,27.36,27.48,27.02,27.09,35674.0,22.6587,22.7581,22.3772,22.4351,35674.0
2020-03-12 14:30:00,27.06,27.48,26.99,27.34,31334.0,22.4103,22.7581,22.3523,22.6422,31334.0
2020-03-12 15:00:00,27.37,27.59,27.04,27.04,55259.0,22.667,22.8492,22.3937,22.3937,55259.0
2020-03-12 15:30:00,27.03,27.55,26.87,26.92,154267.0,22.3854,22.8161,22.2529,22.2943,154267.0
2020-03-13 09:30:00,29.44,29.49,28.45,28.6,61432.0,24.3813,24.4227,23.5614,23.6857,61432.0
2020-03-13 10:00:00,28.63,29.27,28.38,28.95,65859.0,23.7105,24.2405,23.5035,23.9755,65859.0
2020-03-13 10:30:00,28.93,29.24,27.93,27.93,41086.0,23.959,24.2157,23.1308,23.1308,41086.0
2020-03-13 11:00:00,27.94,28.17,27.41,27.41,39719.0,23.1391,23.3296,22.7001,22.7001,39719.0
2020-03-13 11:30:00,27.42,28.03,27.32,27.74,51203.0,22.7084,23.2136,22.6256,22.9734,51203.0
2020-03-13 12:00:00,27.74,27.93,27.32,27.87,45946.0,22.9734,23.1308,22.6256,23.0811,45946.0
2020-03-13 12:30:00,27.92,28.67,27.92,28.39,133231.0,23.1225,23.7436,23.1225,23.5118,133231.0
2020-03-13 13:00:00,28.29,28.88,28.26,28.86,41266.0,23.4289,23.9176,23.4041,23.901,41266.0
2020-03-13 13:30:00,28.87,29.06,28.47,28.74,86582.0,23.9093,24.0666,23.578,23.8016,86582.0
2020-03-13 14:00:00,28.68,28.69,28.15,28.18,34378.0,23.7519,23.7602,23.313,23.3378,34378.0
2020-03-13 14:30:00,28.19,28.39,27.94,28.33,56277.0,23.3461,23.5118,23.1391,23.4621,56277.0
2020-03-13 15:00:00,28.34,28.56,27.78,28.33,115389.0,23.4703,23.6525,23.0066,23.4621,115389.0
2020-03-13 15:30:00,28.32,29.89,27.98,29.83,218275.0,23.4538,24.754,23.1722,24.7043,218275.0
2020-03-16 09:30:00,25.4,26.6,25.1,26.11,45215.0,21.0355,22.0293,20.7871,21.6235,45215.0
2020-03-16 10:00:00,26.12,26.61,25.01,25.19,103552.0,21.6318,22.0376,20.7125,20.8616,103552.0
2020-03-16 10:30:00,25.2,25.61,24.79,24.89,87843.0,20.8699,21.2094,20.5303,20.6132,87843.0
2020-03-16 11:00:00,24.97,25.69,24.54,25.53,59635.0,20.6794,21.2757,20.3233,21.1432,59635.0
2020-03-16 11:30:00,25.56,25.6,24.68,25.25,45593.0,21.168,21.2012,20.4392,20.9113,45593.0
2020-03-16 12:00:00,25.07,25.26,24.76,25.0,42395.0,20.7622,20.9196,20.5055,20.7043,42395.0
2020-03-16 12:30:00,25.01,25.4,25.01,25.2,44718.0,20.7125,21.0355,20.7125,20.8699,44718.0
2020-03-16 13:00:00,25.23,25.24,24.67,24.76,33299.0,20.8947,20.903,20.431,20.5055,33299.0
2020-03-16 13:30:00,24.7,24.72,24.14,24.19,55095.0,20.4558,20.4724,19.992,20.0334,55095.0
2020-03-16 14:00:00,24.15,24.45,23.96,24.17,49053.0,20.0003,20.2488,19.843,20.0169,49053.0
2020-03-16 14:30:00,24.23,24.65,24.16,24.31,44445.0,20.0666,20.4144,20.0086,20.1328,44445.0
2020-03-16 15:00:00,24.32,24.42,24.11,24.37,63970.0,20.1411,20.2239,19.9672,20.1825,63970.0
2020-03-16 15:30:00,24.38,24.5,23.3,23.71,189759.0,20.1908,20.2902,19.2964,19.6359,189759.0
2020-03-17 09:30:00,24.29,24.64,22.89,23.28,106250.0,20.1163,20.4061,18.9568,19.2798,106250.0
2020-03-17 10:00:00,23.31,24.05,22.9,24.01,58884.0,19.3046,19.9175,18.9651,19.8844,58884.0
2020-03-17 10:30:00,24.08,24.08,23.38,23.9,77532.0,19.9423,19.9423,19.3626,19.7933,77532.0
2020-03-17 11:00:00,23.86,24.39,23.69,24.32,83431.0,19.7601,20.1991,19.6194,20.1411,83431.0
2020-03-17 11:30:00,24.32,24.61,24.11,24.13,70628.0,20.1411,20.3813,19.9672,19.9837,70628.0
2020-03-17 12:00:00,24.17,24.62,24.03,24.06,118314.0,20.0169,20.3896,19.9009,19.9258,118314.0
2020-03-17 12:30:00,24.06,24.12,22.92,23.08,55845.0,19.9258,19.9755,18.9817,19.1142,55845.0
2020-03-17 13:00:00,23.1,23.2,22.76,22.81,52327.0,19.1307,19.2135,18.8492,18.8906,52327.0
2020-03-17 13:30:00,22.77,23.11,22.55,23.04,49017.0,18.8574,19.139,18.6752,19.081,49017.0
2020-03-17 14:00:00,23.01,23.64,22.97,23.44,83149.0,19.0562,19.5779,19.0231,19.4123,83149.0
2020-03-17 14:30:00,23.48,23.73,23.29,23.42,71573.0,19.4454,19.6525,19.2881,19.3957,71573.0
2020-03-17 15:00:00,23.44,23.82,23.22,23.44,176857.0,19.4123,19.727,19.2301,19.4123,176857.0
2020-03-17 15:30:00,23.43,24.91,23.42,24.84,404816.0,19.404,20.6297,19.3957,20.5717,404816.0
2020-03-18 09:30:00,23.05,24.28,22.77,23.74,53130.0,19.0893,20.108,18.8574,19.6608,53130.0
2020-03-18 10:00:00,23.75,24.81,23.56,24.77,72678.0,19.669,20.5469,19.5117,20.5138,72678.0
2020-03-18 10:30:00,24.77,26.09,24.74,25.27,94168.0,20.5138,21.607,20.4889,20.9279,94168.0
2020-03-18 11:00:00,25.26,26.62,25.1,25.61,164801.0,20.9196,22.0459,20.7871,21.2094,164801.0
2020-03-18 11:30:00,25.67,25.77,24.88,25.03,144807.0,21.2591,21.3419,20.6049,20.7291,144807.0
2020-03-18 12:00:00,24.96,25.18,24.52,24.88,56746.0,20.6711,20.8533,20.3067,20.6049,56746.0
2020-03-18 12:30:00,24.95,25.19,23.73,23.73,40351.0,20.6628,20.8616,19.6525,19.6525,40351.0
2020-03-18 13:00:00,23.69,23.77,22.49,22.73,51889.0,19.6194,19.6856,18.6255,18.8243,51889.0
2020-03-18 13:30:00,22.74,22.78,21.66,21.81,100320.0,18.8326,18.8657,17.9382,18.0624,100320.0
2020-03-18 14:00:00,21.8,21.9,20.73,20.88,54063.0,18.0541,18.1369,17.168,17.2922,54063.0
2020-03-18 14:30:00,20.88,21.21,20.39,20.72,75657.0,17.2922,17.5655,16.8864,17.1597,75657.0
2020-03-18 15:00:00,20.82,20.99,19.85,20.35,281198.0,17.2425,17.3833,16.4392,16.8533,281198.0
2020-03-18 15:30:00,20.34,21.0,19.6,20.18,375381.0,16.845,17.3916,16.2321,16.7125,375381.0
2020-03-19 09:30:00,19.86,19.86,18.58,19.31,85117.0,16.4475,16.4475,15.3874,15.992,85117.0
2020-03-19 10:00:00,19.31,21.82,19.29,20.44,193111.0,15.992,18.0707,15.9754,16.9278,193111.0
2020-03-19 10:30:00,20.57,21.04,19.93,20.09,49800.0,17.0355,17.4247,16.5054,16.6379,49800.0
2020-03-19 11:00:00,20.11,20.82,20.07,20.58,63013.0,16.6545,17.2425,16.6214,17.0437,63013.0
2020-03-19 11:30:00,20.58,20.62,19.64,19.72,69510.0,17.0437,17.0769,16.2653,16.3315,69510.0
2020-03-19 12:00:00,19.66,20.25,19.63,20.14,108970.0,16.2818,16.7704,16.257,16.6793,108970.0
2020-03-19 12:30:00,20.2,20.72,19.8,20.33,68933.0,16.729,17.1597,16.3978,16.8367,68933.0
2020-03-19 13:00:00,20.39,20.64,20.2,20.2,40462.0,16.8864,17.0934,16.729,16.729,40462.0
2020-03-19 13:30:00,20.23,20.58,20.08,20.29,50631.0,16.7539,17.0437,16.6297,16.8036,50631.0
2020-03-19 14:00:00,20.25,20.72,20.08,20.59,38122.0,16.7704,17.1597,16.6297,17.052,38122.0
2020-03-19 14:30:00,20.64,21.72,20.58,21.57,42829.0,17.0934,17.9879,17.0437,17.8636,42829.0
2020-03-19 15:00:00,21.53,21.59,21.05,21.08,116418.0,17.8305,17.8802,17.433,17.4578,116418.0
2020-03-19 15:30:00,21.1,21.52,20.2,20.24,369243.0,17.4744,17.8222,16.729,16.7622,369243.0
2020-03-20 09:30:00,20.25,20.35,18.98,19.83,151736.0,16.7704,16.8533,15.7187,16.4226,151736.0
2020-03-20 10:00:00,19.87,20.72,19.76,20.51,55919.0,16.4557,17.1597,16.3646,16.9858,55919.0
2020-03-20 10:30:00,20.51,20.85,20.4,20.58,59984.0,16.9858,17.2673,16.8947,17.0437,59984.0
2020-03-20 11:00:00,20.56,20.9,19.8,20.02,56571.0,17.0272,17.3088,16.3978,16.58,56571.0
2020-03-20 11:30:00,19.92,20.39,19.76,20.12,44551.0,16.4972,16.8864,16.3646,16.6628,44551.0
2020-03-20 12:00:00,20.12,20.28,19.66,19.66,62861.0,16.6628,16.7953,16.2818,16.2818,62861.0
2020-03-20 12:30:00,19.77,20.41,19.77,20.16,109248.0,16.3729,16.903,16.3729,16.6959,109248.0
2020-03-20 13:00:00,20.14,20.49,20.06,20.4,80721.0,16.6793,16.9692,16.6131,16.8947,80721.0
2020-03-20 13:30:00,20.66,21.1,20.39,21.1,35900.0,17.11,17.4744,16.8864,17.4744,35900.0
2020-03-20 14:00:00,21.01,21.25,20.24,20.24,66294.0,17.3999,17.5986,16.7622,16.7622,66294.0
2020-03-20 14:30:00,20.36,20.57,19.71,19.93,42631.0,16.8615,17.0355,16.3232,16.5054,42631.0
2020-03-20 15:00:00,19.96,20.45,19.42,20.23,57851.0,16.5303,16.9361,16.0831,16.7539,57851.0
2020-03-20 15:30:00,20.36,20.89,19.93,20.2,253729.0,16.8615,17.3005,16.5054,16.729,253729.0
2020-03-23 09:30:00,20.19,20.19,19.01,19.51,45113.0,16.7208,16.7208,15.7435,16.1576,45113.0
2020-03-23 10:00:00,19.62,19.73,19.0,19.29,37060.0,16.2487,16.3398,15.7352,15.9754,37060.0
2020-03-23 10:30:00,19.25,19.5,18.79,18.88,39471.0,15.9423,16.1493,15.5613,15.6359,39471.0
2020-03-23 11:00:00,18.93,19.19,18.22,18.35,48203.0,15.6773,15.8926,15.0893,15.1969,48203.0
2020-03-23 11:30:00,18.43,18.67,18.16,18.65,37030.0,15.2632,15.4619,15.0396,15.4454,37030.0
2020-03-23 12:00:00,18.65,18.79,18.16,18.6,46598.0,15.4454,15.5613,15.0396,15.404,46598.0
2020-03-23 12:30:00,18.64,19.06,18.39,18.85,22595.0,15.4371,15.7849,15.23,15.611,22595.0
2020-03-23 13:00:00,18.9,19.13,18.52,19.08,58835.0,15.6524,15.8429,15.3377,15.8015,58835.0
2020-03-23 13:30:00,19.08,19.38,18.73,19.0,38625.0,15.8015,16.0499,15.5116,15.7352,38625.0
2020-03-23 14:00:00,18.91,19.52,18.69,19.45,44992.0,15.6607,16.1659,15.4785,16.1079,44992.0
2020-03-23 14:30:00,19.39,19.62,18.97,19.0,50507.0,16.0582,16.2487,15.7104,15.7352,50507.0
2020-03-23 15:00:00,19.06,19.34,18.68,18.8,43553.0,15.7849,16.0168,15.4702,15.5696,43553.0
2020-03-23 15:30:00,18.8,18.99,18.36,18.37,264306.0,15.5696,15.727,15.2052,15.2135,264306.0
2020-03-24 09:30:00,19.86,20.1,19.49,19.92,51015.0,16.4475,16.6462,16.141,16.4972,51015.0
2020-03-24 10:00:00,19.94,20.35,19.76,20.3,40235.0,16.5137,16.8533,16.3646,16.8119,40235.0
2020-03-24 10:30:00,20.28,20.32,19.82,19.91,27642.0,16.7953,16.8284,16.4143,16.4889,27642.0
2020-03-24 11:00:00,19.99,20.35,19.85,20.32,22943.0,16.5551,16.8533,16.4392,16.8284,22943.0
2020-03-24 11:30:00,20.34,20.61,20.25,20.52,46292.0,16.845,17.0686,16.7704,16.9941,46292.0
2020-03-24 12:00:00,20.5,20.66,20.29,20.57,51162.0,16.9775,17.11,16.8036,17.0355,51162.0
2020-03-24 12:30:00,20.57,20.58,20.1,20.12,30781.0,17.0355,17.0437,16.6462,16.6628,30781.0
2020-03-24 13:00:00,20.14,20.29,19.8,20.29,22363.0,16.6793,16.8036,16.3978,16.8036,22363.0
2020-03-24 13:30:00,20.28,20.44,20.13,20.19,20765.0,16.7953,16.9278,16.6711,16.7208,20765.0
2020-03-24 14:00:00,20.2,20.43,19.97,20.3,28185.0,16.729,16.9195,16.5386,16.8119,28185.0
2020-03-24 14:30:00,20.27,20.51,20.23,20.5,25628.0,16.787,16.9858,16.7539,16.9775,25628.0
2020-03-24 15:00:00,20.61,20.63,20.32,20.59,59313.0,17.0686,17.0852,16.8284,17.052,59313.0
2020-03-24 15:30:00,20.6,20.75,20.34,20.62,310665.0,17.0603,17.1845,16.845,17.0769,310665.0
2020-03-25 09:30:00,20.9,21.38,19.69,20.21,58853.0,17.3088,17.7063,16.3067,16.7373,58853.0
2020-03-25 10:00:00,20.19,20.67,19.65,19.82,26651.0,16.7208,17.1183,16.2735,16.4143,26651.0
2020-03-25 10:30:00,20.02,20.54,19.97,20.34,56672.0,16.58,17.0106,16.5386,16.845,56672.0
2020-03-25 11:00:00,20.34,20.46,19.75,19.83,51873.0,16.845,16.9444,16.3564,16.4226,51873.0
2020-03-25 11:30:00,19.82,20.18,19.79,20.04,60613.0,16.4143,16.7125,16.3895,16.5965,60613.0
2020-03-25 12:00:00,20.06,21.04,20.01,21.03,48685.0,16.6131,17.4247,16.5717,17.4164,48685.0
2020-03-25 12:30:00,20.94,21.9,20.83,21.47,63068.0,17.3419,18.1369,17.2508,17.7808,63068.0
2020-03-25 13:00:00,21.53,21.94,21.41,21.41,45308.0,17.8305,18.1701,17.7311,17.7311,45308.0
2020-03-25 13:30:00,21.41,21.64,21.27,21.36,90808.0,17.7311,17.9216,17.6152,17.6897,90808.0
2020-03-25 14:00:00,21.37,21.43,20.84,20.98,90411.0,17.698,17.7477,17.2591,17.375,90411.0
2020-03-25 14:30:00,20.95,21.35,20.71,21.19,76979.0,17.3502,17.6814,17.1514,17.5489,76979.0
2020-03-25 15:00:00,21.19,21.19,20.78,20.84,121249.0,17.5489,17.5489,17.2094,17.2591,121249.0
2020-03-25 15:30:00,20.85,20.95,20.03,20.18,377770.0,17.2673,17.3502,16.5882,16.7125,377770.0
2020-03-26 09:30:00,20.47,20.75,19.8,20.19,98310.0,16.9526,17.1845,16.3978,16.7208,98310.0
2020-03-26 10:00:00,20.28,21.29,20.11,21.0,143873.0,16.7953,17.6317,16.6545,17.3916,143873.0
2020-03-26 10:30:00,21.05,21.45,20.94,21.26,73324.0,17.433,17.7643,17.3419,17.6069,73324.0
2020-03-26 11:00:00,21.25,22.04,21.08,22.0,157795.0,17.5986,18.2529,17.4578,18.2197,157795.0
2020-03-26 11:30:00,22.0,22.01,21.49,21.8,169288.0,18.2197,18.228,17.7974,18.0541,169288.0
2020-03-26 12:00:00,21.76,21.91,21.53,21.72,65024.0,18.021,18.1452,17.8305,17.9879,65024.0
2020-03-26 12:30:00,21.7,21.75,21.28,21.48,86905.0,17.9713,18.0127,17.6235,17.7891,86905.0
2020-03-26 13:00:00,21.5,21.64,21.12,21.13,78725.0,17.8057,17.9216,17.491,17.4992,78725.0
2020-03-26 13:30:00,21.12,21.4,20.91,21.14,69389.0,17.491,17.7228,17.317,17.5075,69389.0
2020-03-26 14:00:00,21.17,21.53,21.03,21.4,74764.0,17.5324,17.8305,17.4164,17.7228,74764.0
2020-03-26 14:30:00,21.42,21.76,21.24,21.54,84407.0,17.7394,18.021,17.5903,17.8388,84407.0
2020-03-26 15:00:00,21.52,22.04,21.48,22.0,93158.0,17.8222,18.2529,17.7891,18.2197,93158.0
2020-03-26 15:30:00,22.07,22.49,21.66,22.01,352876.0,18.2777,18.6255,17.9382,18.228,352876.0
2020-03-27 09:30:00,20.59,20.98,20.46,20.52,75377.0,17.052,17.375,16.9444,16.9941,75377.0
2020-03-27 10:00:00,20.58,20.86,20.33,20.64,32073.0,17.0437,17.2756,16.8367,17.0934,32073.0
2020-03-27 10:30:00,20.61,20.65,20.21,20.45,43498.0,17.0686,17.1017,16.7373,16.9361,43498.0
2020-03-27 11:00:00,20.42,20.75,20.37,20.51,45644.0,16.9112,17.1845,16.8698,16.9858,45644.0
2020-03-27 11:30:00,20.53,20.6,20.36,20.46,49435.0,17.0023,17.0603,16.8615,16.9444,49435.0
2020-03-27 12:00:00,20.45,20.58,20.28,20.38,107734.0,16.9361,17.0437,16.7953,16.8781,107734.0
2020-03-27 12:30:00,20.38,20.75,20.36,20.7,77891.0,16.8781,17.1845,16.8615,17.1431,77891.0
2020-03-27 13:00:00,20.7,20.88,20.61,20.63,39413.0,17.1431,17.2922,17.0686,17.0852,39413.0
2020-03-27 13:30:00,20.67,20.97,20.64,20.85,91912.0,17.1183,17.3667,17.0934,17.2673,91912.0
2020-03-27 14:00:00,20.88,21.0,20.74,20.9,53505.0,17.2922,17.3916,17.1762,17.3088,53505.0
2020-03-27 14:30:00,20.91,21.16,20.75,21.16,93967.0,17.317,17.5241,17.1845,17.5241,93967.0
2020-03-27 15:00:00,21.2,21.69,21.1,21.5,79870.0,17.5572,17.963,17.4744,17.8057,79870.0
2020-03-27 15:30:00,21.52,21.52,20.95,21.04,333170.0,17.8222,17.8222,17.3502,17.4247,333170.0
2020-03-30 09:30:00,21.6,22.01,20.25,21.02,72734.0,17.8885,18.228,16.7704,17.4081,72734.0
2020-03-30 10:00:00,21.01,21.41,20.8,21.41,34314.0,17.3999,17.7311,17.2259,17.7311,34314.0
2020-03-30 10:30:00,21.41,21.63,21.26,21.46,41610.0,17.7311,17.9133,17.6069,17.7725,41610.0
2020-03-30 11:00:00,21.43,22.12,21.38,21.86,103343.0,17.7477,18.3191,17.7063,18.1038,103343.0
2020-03-30 11:30:00,21.86,21.92,21.61,21.81,56246.0,18.1038,18.1535,17.8968,18.0624,56246.0
2020-03-30 12:00:00,21.8,21.83,21.64,21.81,39364.0,18.0541,18.079,17.9216,18.0624,39364.0
2020-03-30 12:30:00,21.76,21.85,21.63,21.68,32741.0,18.021,18.0955,17.9133,17.9547,32741.0
2020-03-30 13:00:00,21.63,21.86,21.57,21.77,95370.0,17.9133,18.1038,17.8636,18.0293,95370.0
2020-03-30 13:30:00,21.75,22.05,21.59,21.89,81581.0,18.0127,18.2612,17.8802,18.1286,81581.0
2020-03-30 14:00:00,21.87,21.95,21.66,21.91,53661.0,18.1121,18.1783,17.9382,18.1452,53661.0
2020-03-30 14:30:00,21.89,22.24,21.86,22.24,41563.0,18.1286,18.4185,18.1038,18.4185,41563.0
2020-03-30 15:00:00,22.24,22.38,22.0,22.12,98804.0,18.4185,18.5344,18.2197,18.3191,98804.0
2020-03-30 15:30:00,22.13,22.76,22.1,22.56,486438.0,18.3274,18.8492,18.3026,18.6835,486438.0
2020-03-31 09:30:00,22.41,23.02,22.27,22.96,66938.0,18.5593,19.0645,18.4434,19.0148,66938.0
2020-03-31 10:00:00,23.02,23.31,22.87,23.24,99070.0,19.0645,19.3046,18.9403,19.2467,99070.0
2020-03-31 10:30:00,23.23,23.38,23.11,23.22,59559.0,19.2384,19.3626,19.139,19.2301,59559.0
2020-03-31 11:00:00,23.27,23.57,23.15,23.53,60585.0,19.2715,19.52,19.1721,19.4868,60585.0
2020-03-31 11:30:00,23.53,23.68,23.31,23.43,61124.0,19.4868,19.6111,19.3046,19.404,61124.0
2020-03-31 12:00:00,23.43,23.5,23.02,23.18,36101.0,19.404,19.462,19.0645,19.197,36101.0
2020-03-31 12:30:00,23.17,23.21,22.86,22.86,29228.0,19.1887,19.2218,18.932,18.932,29228.0
2020-03-31 13:00:00,22.89,23.01,22.56,22.64,29856.0,18.9568,19.0562,18.6835,18.7498,29856.0
2020-03-31 13:30:00,22.6,22.88,22.58,22.79,29233.0,18.7166,18.9485,18.7001,18.874,29233.0
2020-03-31 14:00:00,22.8,22.85,22.65,22.76,30998.0,18.8823,18.9237,18.7581,18.8492,30998.0
2020-03-31 14:30:00,22.77,22.96,22.73,22.84,34897.0,18.8574,19.0148,18.8243,18.9154,34897.0
2020-03-31 15:00:00,22.86,22.89,22.29,22.4,46319.0,18.932,18.9568,18.4599,18.551,46319.0
2020-03-31 15:30:00,22.43,23.14,22.43,22.88,200858.0,18.5759,19.1639,18.5759,18.9485,200858.0
2020-04-01 09:30:00,21.45,21.87,20.74,20.78,58336.0,17.7643,18.1121,17.1762,17.2094,58336.0
2020-04-01 10:00:00,20.85,21.39,20.84,21.28,28175.0,17.2673,17.7146,17.2591,17.6235,28175.0
2020-04-01 10:30:00,21.27,21.5,21.02,21.14,32355.0,17.6152,17.8057,17.4081,17.5075,32355.0
2020-04-01 11:00:00,21.21,21.31,21.02,21.12,52548.0,17.5655,17.6483,17.4081,17.491,52548.0
2020-04-01 11:30:00,21.1,21.21,20.75,20.8,64463.0,17.4744,17.5655,17.1845,17.2259,64463.0
2020-04-01 12:00:00,20.73,20.77,20.04,20.11,82909.0,17.168,17.2011,16.5965,16.6545,82909.0
2020-04-01 12:30:00,20.17,20.31,19.91,20.0,24987.0,16.7042,16.8201,16.4889,16.5634,24987.0
2020-04-01 13:00:00,20.03,20.2,19.93,20.11,30871.0,16.5882,16.729,16.5054,16.6545,30871.0
2020-04-01 13:30:00,20.12,20.46,19.95,20.46,78121.0,16.6628,16.9444,16.522,16.9444,78121.0
2020-04-01 14:00:00,20.46,20.48,20.16,20.25,27399.0,16.9444,16.9609,16.6959,16.7704,27399.0
2020-04-01 14:30:00,20.25,20.28,20.14,20.23,36483.0,16.7704,16.7953,16.6793,16.7539,36483.0
2020-04-01 15:00:00,20.24,20.39,20.14,20.22,35875.0,16.7622,16.8864,16.6793,16.7456,35875.0
2020-04-01 15:30:00,20.21,20.26,19.85,20.19,203073.0,16.7373,16.7787,16.4392,16.7208,203073.0
2020-04-02 09:30:00,20.29,20.79,20.19,20.64,29555.0,16.8036,17.2177,16.7208,17.0934,29555.0
2020-04-02 10:00:00,20.69,21.28,20.61,21.23,23195.0,17.1348,17.6235,17.0686,17.5821,23195.0
2020-04-02 10:30:00,21.24,21.85,21.24,21.83,76566.0,17.5903,18.0955,17.5903,18.079,76566.0
2020-04-02 11:00:00,21.82,21.82,21.28,21.4,50090.0,18.0707,18.0707,17.6235,17.7228,50090.0
2020-04-02 11:30:00,21.47,21.9,21.41,21.79,57128.0,17.7808,18.1369,17.7311,18.0458,57128.0
2020-04-02 12:00:00,21.8,21.82,21.44,21.44,30159.0,18.0541,18.0707,17.756,17.756,30159.0
2020-04-02 12:30:00,21.45,21.46,21.27,21.35,26857.0,17.7643,17.7725,17.6152,17.6814,26857.0
2020-04-02 13:00:00,21.35,21.37,20.7,20.75,36703.0,17.6814,17.698,17.1431,17.1845,36703.0
2020-04-02 13:30:00,20.72,21.05,20.67,20.88,19190.0,17.1597,17.433,17.1183,17.2922,19190.0
2020-04-02 14:00:00,20.88,20.88,20.48,20.78,40291.0,17.2922,17.2922,16.9609,17.2094,40291.0
2020-04-02 14:30:00,20.77,21.01,20.66,20.97,33981.0,17.2011,17.3999,17.11,17.3667,33981.0
2020-04-02 15:00:00,21.0,21.22,20.94,21.12,34991.0,17.3916,17.5738,17.3419,17.491,34991.0
2020-04-02 15:30:00,21.12,21.3,20.8,20.96,212790.0,17.491,17.64,17.2259,17.3584,212790.0
2020-04-03 09:30:00,20.9,21.4,20.8,21.4,21212.0,17.3088,17.7228,17.2259,17.7228,21212.0
2020-04-03 10:00:00,21.41,21.77,21.36,21.58,121381.0,17.7311,18.0293,17.6897,17.8719,121381.0
2020-04-03 10:30:00,21.56,21.66,21.22,21.45,89200.0,17.8553,17.9382,17.5738,17.7643,89200.0
2020-04-03 11:00:00,21.52,21.53,21.28,21.41,42444.0,17.8222,17.8305,17.6235,17.7311,42444.0
2020-04-03 11:30:00,21.43,21.67,21.36,21.52,58302.0,17.7477,17.9464,17.6897,17.8222,58302.0
2020-04-03 12:00:00,21.54,21.57,21.11,21.23,64294.0,17.8388,17.8636,17.4827,17.5821,64294.0
2020-04-03 12:30:00,21.24,21.52,21.24,21.46,48689.0,17.5903,17.8222,17.5903,17.7725,48689.0
2020-04-03 13:00:00,21.46,21.54,21.18,21.2,49049.0,17.7725,17.8388,17.5406,17.5572,49049.0
2020-04-03 13:30:00,21.18,21.48,21.13,21.42,69088.0,17.5406,17.7891,17.4992,17.7394,69088.0
2020-04-03 14:00:00,21.44,21.5,21.06,21.2,64194.0,17.756,17.8057,17.4413,17.5572,64194.0
2020-04-03 14:30:00,21.19,21.29,21.02,21.26,55322.0,17.5489,17.6317,17.4081,17.6069,55322.0
2020-04-03 15:00:00,21.25,21.45,21.14,21.26,59612.0,17.5986,17.7643,17.5075,17.6069,59612.0
2020-04-03 15:30:00,21.26,21.39,21.0,21.23,293057.0,17.6069,17.7146,17.3916,17.5821,293057.0
2020-04-06 09:30:00,23.01,23.55,22.65,23.31,60115.0,19.0562,19.5034,18.7581,19.3046,60115.0
2020-04-06 10:00:00,23.31,23.73,23.05,23.11,57139.0,19.3046,19.6525,19.0893,19.139,57139.0
2020-04-06 10:30:00,23.13,23.14,22.42,22.42,58930.0,19.1556,19.1639,18.5676,18.5676,58930.0
2020-04-06 11:00:00,22.49,22.54,22.04,22.18,27031.0,18.6255,18.667,18.2529,18.3688,27031.0
2020-04-06 11:30:00,22.18,22.67,22.06,22.62,34842.0,18.3688,18.7746,18.2694,18.7332,34842.0
2020-04-06 12:00:00,22.63,23.13,22.63,22.94,39086.0,18.7415,19.1556,18.7415,18.9982,39086.0
2020-04-06 12:30:00,22.92,23.02,22.46,22.63,28456.0,18.9817,19.0645,18.6007,18.7415,28456.0
2020-04-06 13:00:00,22.63,22.85,22.45,22.82,18334.0,18.7415,18.9237,18.5924,18.8988,18334.0
2020-04-06 13:30:00,22.85,23.09,22.81,22.89,27197.0,18.9237,19.1224,18.8906,18.9568,27197.0
2020-04-06 14:00:00,22.88,22.88,22.54,22.69,37477.0,18.9485,18.9485,18.667,18.7912,37477.0
2020-04-06 14:30:00,22.68,22.82,22.51,22.73,40593.0,18.7829,18.8988,18.6421,18.8243,40593.0
2020-04-06 15:00:00,22.73,22.81,22.55,22.66,39532.0,18.8243,18.8906,18.6752,18.7663,39532.0
2020-04-06 15:30:00,22.67,22.97,22.56,22.88,206656.0,18.7746,19.0231,18.6835,18.9485,206656.0
2020-04-07 09:30:00,24.53,25.28,23.63,25.18,85451.0,20.315,20.9361,19.5697,20.8533,85451.0
2020-04-07 10:00:00,25.21,25.25,23.95,24.01,48753.0,20.8782,20.9113,19.8347,19.8844,48753.0
2020-04-07 10:30:00,23.98,24.39,23.59,23.71,49192.0,19.8595,20.1991,19.5365,19.6359,49192.0
2020-04-07 11:00:00,23.75,24.3,23.7,24.27,30594.0,19.669,20.1245,19.6276,20.0997,30594.0
2020-04-07 11:30:00,24.28,24.67,24.21,24.33,31855.0,20.108,20.431,20.05,20.1494,31855.0
2020-04-07 12:00:00,24.42,24.77,24.39,24.62,23261.0,20.2239,20.5138,20.1991,20.3896,23261.0
2020-04-07 12:30:00,24.62,24.98,24.55,24.75,34162.0,20.3896,20.6877,20.3316,20.4972,34162.0
2020-04-07 13:00:00,24.75,24.77,24.15,24.41,17568.0,20.4972,20.5138,20.0003,20.2156,17568.0
2020-04-07 13:30:00,24.42,24.45,24.09,24.12,23566.0,20.2239,20.2488,19.9506,19.9755,23566.0
2020-04-07 14:00:00,24.16,24.16,23.85,23.97,20645.0,20.0086,20.0086,19.7519,19.8512,20645.0
2020-04-07 14:30:00,23.94,24.05,23.4,23.52,21920.0,19.8264,19.9175,19.3792,19.4786,21920.0
2020-04-07 15:00:00,23.53,23.83,23.28,23.38,47561.0,19.4868,19.7353,19.2798,19.3626,47561.0
2020-04-07 15:30:00,23.36,23.92,23.31,23.41,122750.0,19.3461,19.8098,19.3046,19.3875,122750.0
2020-04-08 09:30:00,24.01,24.01,23.24,23.24,15832.0,19.8844,19.8844,19.2467,19.2467,15832.0
2020-04-08 10:00:00,23.22,23.75,23.18,23.74,10454.0,19.2301,19.669,19.197,19.6608,10454.0
2020-04-08 10:30:00,23.71,23.93,23.5,23.87,24122.0,19.6359,19.8181,19.462,19.7684,24122.0
2020-04-08 11:00:00,23.91,24.55,23.83,24.49,29443.0,19.8015,20.3316,19.7353,20.2819,29443.0
2020-04-08 11:30:00,24.52,24.8,24.41,24.72,63440.0,20.3067,20.5386,20.2156,20.4724,63440.0
2020-04-08 12:00:00,24.69,24.93,24.53,24.83,29266.0,20.4475,20.6463,20.315,20.5635,29266.0
2020-04-08 12:30:00,24.87,25.18,24.78,24.92,34096.0,20.5966,20.8533,20.5221,20.638,34096.0
2020-04-08 13:00:00,24.96,25.2,24.85,25.15,25600.0,20.6711,20.8699,20.58,20.8285,25600.0
2020-04-08 13:30:00,25.16,25.32,24.99,25.19,57227.0,20.8368,20.9693,20.696,20.8616,57227.0
2020-04-08 14:00:00,25.23,25.49,25.17,25.39,40101.0,20.8947,21.1101,20.845,21.0272,40101.0
2020-04-08 14:30:00,25.42,25.55,25.31,25.41,33226.0,21.0521,21.1597,20.961,21.0438,33226.0
2020-04-08 15:00:00,25.39,25.51,25.2,25.34,65695.0,21.0272,21.1266,20.8699,20.9858,65695.0
2020-04-08 15:30:00,25.37,25.59,25.09,25.32,123423.0,21.0107,21.1929,20.7788,20.9693,123423.0
2020-04-09 09:30:00,26.2,27.42,26.05,27.27,37672.0,21.6981,22.7084,21.5738,22.5842,37672.0
2020-04-09 10:00:00,27.13,27.56,26.64,26.92,39468.0,22.4683,22.8244,22.0625,22.2943,39468.0
2020-04-09 10:30:00,26.89,27.4,26.72,26.8,46911.0,22.2695,22.6919,22.1287,22.195,46911.0
2020-04-09 11:00:00,26.74,26.9,26.37,26.88,56134.0,22.1453,22.2778,21.8388,22.2612,56134.0
2020-04-09 11:30:00,26.84,26.99,26.72,26.96,21810.0,22.2281,22.3523,22.1287,22.3275,21810.0
2020-04-09 12:00:00,26.95,27.13,26.87,26.93,17622.0,22.3192,22.4683,22.2529,22.3026,17622.0
2020-04-09 12:30:00,26.96,27.3,26.93,27.17,21486.0,22.3275,22.609,22.3026,22.5014,21486.0
2020-04-09 13:00:00,27.17,27.23,27.1,27.12,17686.0,22.5014,22.5511,22.4434,22.46,17686.0
2020-04-09 13:30:00,27.18,27.21,26.53,26.67,28525.0,22.5097,22.5345,21.9714,22.0873,28525.0
2020-04-09 14:00:00,26.69,26.72,26.11,26.25,39856.0,22.1039,22.1287,21.6235,21.7395,39856.0
2020-04-09 14:30:00,26.23,26.38,25.9,26.12,46212.0,21.7229,21.8471,21.4496,21.6318,46212.0
2020-04-09 15:00:00,26.13,26.69,26.05,26.68,42898.0,21.6401,22.1039,21.5738,22.0956,42898.0
2020-04-09 15:30:00,26.7,26.8,26.51,26.67,140730.0,22.1121,22.195,21.9548,22.0873,140730.0
2020-04-13 09:30:00,26.63,26.63,25.07,25.46,21180.0,22.0542,22.0542,20.7622,21.0852,21180.0
2020-04-13 10:00:00,25.48,25.75,25.22,25.34,11462.0,21.1018,21.3254,20.8865,20.9858,11462.0
2020-04-13 10:30:00,25.38,25.39,25.08,25.1,18022.0,21.019,21.0272,20.7705,20.7871,18022.0
2020-04-13 11:00:00,25.08,25.36,24.82,25.33,23456.0,20.7705,21.0024,20.5552,20.9776,23456.0
2020-04-13 11:30:00,25.33,25.51,25.17,25.42,16975.0,20.9776,21.1266,20.845,21.0521,16975.0
2020-04-13 12:00:00,25.43,25.78,25.38,25.59,27231.0,21.0604,21.3502,21.019,21.1929,27231.0
2020-04-13 12:30:00,25.58,25.63,25.33,25.37,41783.0,21.1846,21.226,20.9776,21.0107,41783.0
2020-04-13 13:00:00,25.37,25.49,25.28,25.3,26193.0,21.0107,21.1101,20.9361,20.9527,26193.0
2020-04-13 13:30:00,25.29,25.64,25.29,25.56,41339.0,20.9444,21.2343,20.9444,21.168,41339.0
2020-04-13 14:00:00,25.59,25.74,25.43,25.52,25564.0,21.1929,21.3171,21.0604,21.1349,25564.0
2020-04-13 14:30:00,25.54,25.57,25.23,25.31,42801.0,21.1515,21.1763,20.8947,20.961,42801.0
2020-04-13 15:00:00,25.3,25.56,25.14,25.47,53248.0,20.9527,21.168,20.8202,21.0935,53248.0
2020-04-13 15:30:00,25.46,25.74,25.41,25.47,137827.0,21.0852,21.3171,21.0438,21.0935,137827.0
2020-04-14 09:30:00,26.28,26.4,25.67,25.68,22796.0,21.7643,21.8637,21.2591,21.2674,22796.0
2020-04-14 10:00:00,25.71,26.0,25.43,25.43,16633.0,21.2923,21.5324,21.0604,21.0604,16633.0
2020-04-14 10:30:00,25.42,25.42,24.63,24.63,25238.0,21.0521,21.0521,20.3978,20.3978,25238.0
2020-04-14 11:00:00,24.6,24.68,24.16,24.29,27703.0,20.373,20.4392,20.0086,20.1163,27703.0
2020-04-14 11:30:00,24.31,24.46,24.17,24.19,18373.0,20.1328,20.257,20.0169,20.0334,18373.0
2020-04-14 12:00:00,24.16,24.67,24.16,24.48,33168.0,20.0086,20.431,20.0086,20.2736,33168.0
2020-04-14 12:30:00,24.51,24.51,24.25,24.25,22634.0,20.2985,20.2985,20.0831,20.0831,22634.0
2020-04-14 13:00:00,24.25,24.41,24.18,24.39,21937.0,20.0831,20.2156,20.0252,20.1991,21937.0
2020-04-14 13:30:00,24.41,24.58,24.39,24.47,34949.0,20.2156,20.3564,20.1991,20.2653,34949.0
2020-04-14 14:00:00,24.5,24.8,24.48,24.65,27743.0,20.2902,20.5386,20.2736,20.4144,27743.0
2020-04-14 14:30:00,24.68,24.75,24.41,24.48,49513.0,20.4392,20.4972,20.2156,20.2736,49513.0
2020-04-14 15:00:00,24.43,24.44,24.1,24.33,29581.0,20.2322,20.2405,19.9589,20.1494,29581.0
2020-04-14 15:30:00,24.32,24.88,24.27,24.55,102276.0,20.1411,20.6049,20.0997,20.3316,102276.0
2020-04-15 09:30:00,23.21,23.39,22.65,23.01,29991.0,19.2218,19.3709,18.7581,19.0562,29991.0
2020-04-15 10:00:00,22.97,22.97,22.56,22.76,30942.0,19.0231,19.0231,18.6835,18.8492,30942.0
2020-04-15 10:30:00,22.8,22.85,22.64,22.67,18293.0,18.8823,18.9237,18.7498,18.7746,18293.0
2020-04-15 11:00:00,22.72,22.86,22.57,22.82,33007.0,18.816,18.932,18.6918,18.8988,33007.0
2020-04-15 11:30:00,22.89,22.99,22.78,22.97,17084.0,18.9568,19.0396,18.8657,19.0231,17084.0
2020-04-15 12:00:00,23.01,23.2,22.81,23.2,19365.0,19.0562,19.2135,18.8906,19.2135,19365.0
2020-04-15 12:30:00,23.21,23.27,23.09,23.09,15330.0,19.2218,19.2715,19.1224,19.1224,15330.0
2020-04-15 13:00:00,23.08,23.48,23.05,23.18,21008.0,19.1142,19.4454,19.0893,19.197,21008.0
2020-04-15 13:30:00,23.17,23.17,22.9,22.98,25475.0,19.1887,19.1887,18.9651,19.0314,25475.0
2020-04-15 14:00:00,23.04,23.2,23.02,23.2,24356.0,19.081,19.2135,19.0645,19.2135,24356.0
2020-04-15 14:30:00,23.22,23.27,23.08,23.17,29008.0,19.2301,19.2715,19.1142,19.1887,29008.0
2020-04-15 15:00:00,23.16,23.17,22.85,22.91,26806.0,19.1804,19.1887,18.9237,18.9734,26806.0
2020-04-15 15:30:00,22.93,22.96,22.71,22.75,99428.0,18.9899,19.0148,18.8077,18.8409,99428.0
2020-04-16 09:30:00,22.7,22.8,21.88,21.88,32448.0,18.7995,18.8823,18.1204,18.1204,32448.0
2020-04-16 10:00:00,21.85,22.05,21.59,21.81,36197.0,18.0955,18.2612,17.8802,18.0624,36197.0
2020-04-16 10:30:00,21.85,22.13,21.71,22.09,29872.0,18.0955,18.3274,17.9796,18.2943,29872.0
2020-04-16 11:00:00,22.11,22.34,21.9,21.92,44023.0,18.3108,18.5013,18.1369,18.1535,44023.0
2020-04-16 11:30:00,21.93,22.16,21.85,22.01,34067.0,18.1618,18.3523,18.0955,18.228,34067.0
2020-04-16 12:00:00,22.04,22.11,21.77,21.96,41320.0,18.2529,18.3108,18.0293,18.1866,41320.0
2020-04-16 12:30:00,21.96,22.05,21.88,21.95,31823.0,18.1866,18.2612,18.1204,18.1783,31823.0
2020-04-16 13:00:00,21.97,22.04,21.81,21.94,21493.0,18.1949,18.2529,18.0624,18.1701,21493.0
2020-04-16 13:30:00,21.94,22.14,21.94,22.03,26226.0,18.1701,18.3357,18.1701,18.2446,26226.0
2020-04-16 14:00:00,22.01,22.24,21.95,22.2,30521.0,18.228,18.4185,18.1783,18.3854,30521.0
2020-04-16 14:30:00,22.19,22.23,21.94,21.96,27063.0,18.3771,18.4102,18.1701,18.1866,27063.0
2020-04-16 15:00:00,21.98,22.08,21.87,22.08,29980.0,18.2032,18.286,18.1121,18.286,29980.0
2020-04-16 15:30:00,22.09,22.29,21.9,22.19,202019.0,18.2943,18.4599,18.1369,18.3771,202019.0
2020-04-17 09:30:00,23.55,24.44,23.12,24.34,35100.0,19.5034,20.2405,19.1473,20.1577,35100.0
2020-04-17 10:00:00,24.26,24.31,23.67,23.75,28708.0,20.0914,20.1328,19.6028,19.669,28708.0
2020-04-17 10:30:00,23.75,23.85,23.64,23.67,21681.0,19.669,19.7519,19.5779,19.6028,21681.0
2020-04-17 11:00:00,23.64,23.83,23.62,23.68,28141.0,19.5779,19.7353,19.5614,19.6111,28141.0
2020-04-17 11:30:00,23.69,23.88,23.65,23.68,21758.0,19.6194,19.7767,19.5862,19.6111,21758.0
2020-04-17 12:00:00,23.65,23.74,23.52,23.53,28376.0,19.5862,19.6608,19.4786,19.4868,28376.0
2020-04-17 12:30:00,23.53,23.96,23.52,23.87,25054.0,19.4868,19.843,19.4786,19.7684,25054.0
2020-04-17 13:00:00,23.87,24.04,23.8,23.8,32241.0,19.7684,19.9092,19.7105,19.7105,32241.0
2020-04-17 13:30:00,23.82,23.82,23.43,23.57,27119.0,19.727,19.727,19.404,19.52,27119.0
2020-04-17 14:00:00,23.56,23.57,23.4,23.42,16395.0,19.5117,19.52,19.3792,19.3957,16395.0
2020-04-17 14:30:00,23.38,23.52,23.34,23.46,27161.0,19.3626,19.4786,19.3295,19.4289,27161.0
2020-04-17 15:00:00,23.45,23.62,23.42,23.6,42228.0,19.4206,19.5614,19.3957,19.5448,42228.0
2020-04-17 15:30:00,23.6,23.8,23.56,23.64,98167.0,19.5448,19.7105,19.5117,19.5779,98167.0
2020-04-20 09:30:00,23.11,23.69,22.69,23.53,24571.0,19.139,19.6194,18.7912,19.4868,24571.0
2020-04-20 10:00:00,23.61,24.09,23.51,23.61,32181.0,19.5531,19.9506,19.4703,19.5531,32181.0
2020-04-20 10:30:00,23.66,24.28,23.6,24.04,165754.0,19.5945,20.108,19.5448,19.9092,165754.0
2020-04-20 11:00:00,24.05,24.24,23.99,24.18,50650.0,19.9175,20.0748,19.8678,20.0252,50650.0
2020-04-20 11:30:00,24.18,24.3,24.03,24.11,104280.0,20.0252,20.1245,19.9009,19.9672,104280.0
2020-04-20 12:00:00,24.13,24.22,24.03,24.15,37671.0,19.9837,20.0583,19.9009,20.0003,37671.0
2020-04-20 12:30:00,24.16,24.22,24.07,24.16,77954.0,20.0086,20.0583,19.9341,20.0086,77954.0
2020-04-20 13:00:00,24.16,24.16,23.83,23.96,50262.0,20.0086,20.0086,19.7353,19.843,50262.0
2020-04-20 13:30:00,23.93,23.93,23.7,23.85,32690.0,19.8181,19.8181,19.6276,19.7519,32690.0
2020-04-20 14:00:00,23.84,23.96,23.24,23.24,24075.0,19.7436,19.843,19.2467,19.2467,24075.0
2020-04-20 14:30:00,23.27,23.45,23.1,23.13,31143.0,19.2715,19.4206,19.1307,19.1556,31143.0
2020-04-20 15:00:00,23.13,23.46,23.13,23.45,32123.0,19.1556,19.4289,19.1556,19.4206,32123.0
2020-04-20 15:30:00,23.42,23.72,23.4,23.53,104003.0,19.3957,19.6442,19.3792,19.4868,104003.0
2020-04-21 09:30:00,23.29,24.34,22.52,24.2,97441.0,19.2881,20.1577,18.6504,20.0417,97441.0
2020-04-21 10:00:00,24.23,24.47,23.92,24.29,74904.0,20.0666,20.2653,19.8098,20.1163,74904.0
2020-04-21 10:30:00,24.27,24.35,24.02,24.14,102921.0,20.0997,20.1659,19.8926,19.992,102921.0
2020-04-21 11:00:00,24.16,24.16,23.61,23.86,60607.0,20.0086,20.0086,19.5531,19.7601,60607.0
2020-04-21 11:30:00,23.88,24.0,23.5,23.57,36209.0,19.7767,19.8761,19.462,19.52,36209.0
2020-04-21 12:00:00,23.56,23.56,22.79,22.84,34237.0,19.5117,19.5117,18.874,18.9154,34237.0
2020-04-21 12:30:00,22.83,23.12,22.72,23.04,41815.0,18.9071,19.1473,18.816,19.081,41815.0
2020-04-21 13:00:00,23.04,23.15,22.77,22.99,52766.0,19.081,19.1721,18.8574,19.0396,52766.0
2020-04-21 13:30:00,22.97,23.06,22.7,22.79,41875.0,19.0231,19.0976,18.7995,18.874,41875.0
2020-04-21 14:00:00,22.76,22.9,22.3,22.38,76195.0,18.8492,18.9651,18.4682,18.5344,76195.0
2020-04-21 14:30:00,22.38,22.43,22.2,22.41,70046.0,18.5344,18.5759,18.3854,18.5593,70046.0
2020-04-21 15:00:00,22.43,23.05,22.4,23.0,101978.0,18.5759,19.0893,18.551,19.0479,101978.0
2020-04-21 15:30:00,22.98,23.23,22.86,23.08,321922.0,19.0314,19.2384,18.932,19.1142,321922.0
2020-04-22 09:30:00,22.94,23.7,22.86,23.52,62085.0,18.9982,19.6276,18.932,19.4786,62085.0
2020-04-22 10:00:00,23.51,23.7,23.32,23.68,76625.0,19.4703,19.6276,19.3129,19.6111,76625.0
2020-04-22 10:30:00,23.67,24.01,23.54,23.55,34916.0,19.6028,19.8844,19.4951,19.5034,34916.0
2020-04-22 11:00:00,23.58,23.59,23.29,23.46,25526.0,19.5283,19.5365,19.2881,19.4289,25526.0
2020-04-22 11:30:00,23.45,23.66,23.44,23.59,34205.0,19.4206,19.5945,19.4123,19.5365,34205.0
2020-04-22 12:00:00,23.58,23.59,23.27,23.41,40313.0,19.5283,19.5365,19.2715,19.3875,40313.0
2020-04-22 12:30:00,23.42,23.51,23.15,23.2,31109.0,19.3957,19.4703,19.1721,19.2135,31109.0
2020-04-22 13:00:00,23.19,23.23,23.04,23.22,18514.0,19.2053,19.2384,19.081,19.2301,18514.0
2020-04-22 13:30:00,23.2,23.27,23.0,23.07,25849.0,19.2135,19.2715,19.0479,19.1059,25849.0
2020-04-22 14:00:00,23.1,23.21,23.04,23.07,30596.0,19.1307,19.2218,19.081,19.1059,30596.0
2020-04-22 14:30:00,23.08,23.31,23.08,23.27,39927.0,19.1142,19.3046,19.1142,19.2715,39927.0
2020-04-22 15:00:00,23.26,23.4,23.17,23.25,51174.0,19.2632,19.3792,19.1887,19.255,51174.0
2020-04-22 15:30:00,23.26,23.35,23.05,23.16,182125.0,19.2632,19.3378,19.0893,19.1804,182125.0
2020-04-23 09:30:00,23.17,24.02,23.04,23.89,25001.0,19.1887,19.8926,19.081,19.785,25001.0
2020-04-23 10:00:00,23.88,24.29,23.73,24.15,50496.0,19.7767,20.1163,19.6525,20.0003,50496.0
2020-04-23 10:30:00,24.19,24.54,23.99,24.26,17603.0,20.0334,20.3233,19.8678,20.0914,17603.0
2020-04-23 11:00:00,24.26,24.27,24.01,24.19,21514.0,20.0914,20.0997,19.8844,20.0334,21514.0
2020-04-23 11:30:00,24.19,24.19,23.86,23.96,13161.0,20.0334,20.0334,19.7601,19.843,13161.0
2020-04-23 12:00:00,23.97,24.25,23.96,24.21,46907.0,19.8512,20.0831,19.843,20.05,46907.0
2020-04-23 12:30:00,24.21,24.26,23.59,23.75,29811.0,20.05,20.0914,19.5365,19.669,29811.0
2020-04-23 13:00:00,23.78,24.01,23.65,23.77,11358.0,19.6939,19.8844,19.5862,19.6856,11358.0
2020-04-23 13:30:00,23.78,23.82,23.57,23.68,17480.0,19.6939,19.727,19.52,19.6111,17480.0
2020-04-23 14:00:00,23.68,23.84,23.55,23.75,22179.0,19.6111,19.7436,19.5034,19.669,22179.0
2020-04-23 14:30:00,23.74,23.9,23.71,23.84,20095.0,19.6608,19.7933,19.6359,19.7436,20095.0
2020-04-23 15:00:00,23.85,23.85,23.65,23.8,26540.0,19.7519,19.7519,19.5862,19.7105,26540.0
2020-04-23 15:30:00,23.82,23.95,23.64,23.68,94439.0,19.727,19.8347,19.5779,19.6111,94439.0
2020-04-24 09:30:00,24.06,24.13,23.52,23.61,14902.0,19.9258,19.9837,19.4786,19.5531,14902.0
2020-04-24 10:00:00,23.7,23.72,23.34,23.54,12512.0,19.6276,19.6442,19.3295,19.4951,12512.0
2020-04-24 10:30:00,23.52,23.7,23.45,23.57,10740.0,19.4786,19.6276,19.4206,19.52,10740.0
2020-04-24 11:00:00,23.54,23.61,23.3,23.43,21367.0,19.4951,19.5531,19.2964,19.404,21367.0
2020-04-24 11:30:00,23.49,23.49,23.26,23.32,55223.0,19.4537,19.4537,19.2632,19.3129,55223.0
2020-04-24 12:00:00,23.3,23.32,23.15,23.24,12305.0,19.2964,19.3129,19.1721,19.2467,12305.0
2020-04-24 12:30:00,23.24,23.34,23.14,23.32,18140.0,19.2467,19.3295,19.1639,19.3129,18140.0
2020-04-24 13:00:00,23.32,23.55,23.16,23.54,121727.0,19.3129,19.5034,19.1804,19.4951,121727.0
2020-04-24 13:30:00,23.56,23.75,23.49,23.75,74413.0,19.5117,19.669,19.4537,19.669,74413.0
2020-04-24 14:00:00,23.74,23.88,23.63,23.85,26948.0,19.6608,19.7767,19.5697,19.7519,26948.0
2020-04-24 14:30:00,23.85,23.91,23.82,23.85,81585.0,19.7519,19.8015,19.727,19.7519,81585.0
2020-04-24 15:00:00,23.85,24.14,23.82,24.05,94376.0,19.7519,19.992,19.727,19.9175,94376.0
2020-04-24 15:30:00,24.06,24.06,23.74,23.81,103923.0,19.9258,19.9258,19.6608,19.7187,103923.0
2020-04-27 09:30:00,23.96,24.32,23.85,24.06,53412.0,19.843,20.1411,19.7519,19.9258,53412.0
2020-04-27 10:00:00,24.06,24.81,24.05,24.61,55120.0,19.9258,20.5469,19.9175,20.3813,55120.0
2020-04-27 10:30:00,24.63,24.97,24.51,24.84,23564.0,20.3978,20.6794,20.2985,20.5717,23564.0
2020-04-27 11:00:00,24.88,24.97,24.79,24.97,29046.0,20.6049,20.6794,20.5303,20.6794,29046.0
2020-04-27 11:30:00,24.97,25.22,24.94,25.04,36624.0,20.6794,20.8865,20.6546,20.7374,36624.0
2020-04-27 12:00:00,25.06,25.18,25.03,25.12,25701.0,20.7539,20.8533,20.7291,20.8036,25701.0
2020-04-27 12:30:00,25.14,25.38,25.14,25.38,33426.0,20.8202,21.019,20.8202,21.019,33426.0
2020-04-27 13:00:00,25.37,25.45,25.29,25.42,23775.0,21.0107,21.0769,20.9444,21.0521,23775.0
2020-04-27 13:30:00,25.44,25.64,25.42,25.5,31627.0,21.0686,21.2343,21.0521,21.1183,31627.0
2020-04-27 14:00:00,25.53,25.85,25.42,25.84,66998.0,21.1432,21.4082,21.0521,21.3999,66998.0
2020-04-27 14:30:00,25.86,26.09,25.83,26.07,37677.0,21.4165,21.607,21.3916,21.5904,37677.0
2020-04-27 15:00:00,26.08,26.26,25.98,26.21,58561.0,21.5987,21.7477,21.5159,21.7063,58561.0
2020-04-27 15:30:00,26.22,26.24,25.9,25.98,105732.0,21.7146,21.7312,21.4496,21.5159,105732.0
2020-04-28 09:30:00,27.18,27.86,26.67,27.1,26962.0,22.5097,23.0728,22.0873,22.4434,26962.0
2020-04-28 10:00:00,27.09,27.4,26.88,27.07,38416.0,22.4351,22.6919,22.2612,22.4186,38416.0
2020-04-28 10:30:00,27.08,27.17,26.33,26.39,28064.0,22.4268,22.5014,21.8057,21.8554,28064.0
2020-04-28 11:00:00,26.38,27.01,26.34,26.94,56481.0,21.8471,22.3689,21.814,22.3109,56481.0
2020-04-28 11:30:00,26.93,27.14,26.84,27.09,71776.0,22.3026,22.4765,22.2281,22.4351,71776.0
2020-04-28 12:00:00,27.1,27.23,26.98,27.16,64234.0,22.4434,22.5511,22.344,22.4931,64234.0
2020-04-28 12:30:00,27.17,27.31,27.07,27.27,20774.0,22.5014,22.6173,22.4186,22.5842,20774.0
2020-04-28 13:00:00,27.28,27.55,27.28,27.54,59622.0,22.5925,22.8161,22.5925,22.8078,59622.0
2020-04-28 13:30:00,27.54,27.54,27.13,27.14,50887.0,22.8078,22.8078,22.4683,22.4765,50887.0
2020-04-28 14:00:00,27.12,27.31,27.08,27.24,50441.0,22.46,22.6173,22.4268,22.5594,50441.0
2020-04-28 14:30:00,27.25,27.43,27.25,27.3,52227.0,22.5676,22.7167,22.5676,22.609,52227.0
2020-04-28 15:00:00,27.29,27.66,27.26,27.61,114703.0,22.6008,22.9072,22.5759,22.8658,114703.0
2020-04-28 15:30:00,27.6,27.62,26.99,27.04,146553.0,22.8575,22.8741,22.3523,22.3937,146553.0
2020-04-29 09:30:00,28.2,28.64,27.95,28.48,48440.0,23.3544,23.7188,23.1474,23.5863,48440.0
2020-04-29 10:00:00,28.51,28.55,28.06,28.23,62493.0,23.6111,23.6443,23.2385,23.3792,62493.0
2020-04-29 10:30:00,28.3,28.79,28.24,28.71,24229.0,23.4372,23.843,23.3875,23.7768,24229.0
2020-04-29 11:00:00,28.68,29.01,28.53,29.01,23258.0,23.7519,24.0252,23.6277,24.0252,23258.0
2020-04-29 11:30:00,28.98,29.15,28.74,29.08,27584.0,24.0004,24.1412,23.8016,24.0832,27584.0
2020-04-29 12:00:00,29.13,29.36,29.09,29.3,35559.0,24.1246,24.3151,24.0915,24.2654,35559.0
2020-04-29 12:30:00,29.32,29.88,29.32,29.87,51322.0,24.2819,24.7457,24.2819,24.7374,51322.0
2020-04-29 13:00:00,29.88,29.98,29.78,29.82,42312.0,24.7457,24.8285,24.6629,24.696,42312.0
2020-04-29 13:30:00,29.82,29.85,29.32,29.32,30191.0,24.696,24.7209,24.2819,24.2819,30191.0
2020-04-29 14:00:00,29.37,29.68,29.23,29.6,43172.0,24.3234,24.5801,24.2074,24.5138,43172.0
2020-04-29 14:30:00,29.62,29.85,29.51,29.77,56151.0,24.5304,24.7209,24.4393,24.6546,56151.0
2020-04-29 15:00:00,29.78,29.9,29.63,29.79,66618.0,24.6629,24.7623,24.5387,24.6712,66618.0
2020-04-29 15:30:00,29.8,29.84,29.36,29.51,177783.0,24.6795,24.7126,24.3151,24.4393,177783.0
2020-04-30 09:30:00,28.46,29.05,27.54,28.02,55295.0,23.5697,24.0583,22.8078,23.2053,55295.0
2020-04-30 10:00:00,28.0,28.54,28.0,28.36,41106.0,23.1888,23.636,23.1888,23.4869,41106.0
2020-04-30 10:30:00,28.33,28.6,28.25,28.43,50586.0,23.4621,23.6857,23.3958,23.5449,50586.0
2020-04-30 11:00:00,28.47,28.73,28.4,28.53,51240.0,23.578,23.7933,23.52,23.6277,51240.0
2020-04-30 11:30:00,28.51,28.55,28.16,28.25,76208.0,23.6111,23.6443,23.3213,23.3958,76208.0
2020-04-30 12:00:00,28.24,28.42,28.07,28.38,42654.0,23.3875,23.5366,23.2467,23.5035,42654.0
2020-04-30 12:30:00,28.38,28.47,28.24,28.45,27644.0,23.5035,23.578,23.3875,23.5614,27644.0
2020-04-30 13:00:00,28.45,28.58,28.34,28.5,28711.0,23.5614,23.6691,23.4703,23.6029,28711.0
2020-04-30 13:30:00,28.48,28.52,28.3,28.32,36568.0,23.5863,23.6194,23.4372,23.4538,36568.0
2020-04-30 14:00:00,28.31,28.42,28.27,28.36,41282.0,23.4455,23.5366,23.4124,23.4869,41282.0
2020-04-30 14:30:00,28.38,28.47,28.32,28.41,32909.0,23.5035,23.578,23.4538,23.5283,32909.0
2020-04-30 15:00:00,28.45,28.61,28.42,28.45,45876.0,23.5614,23.6939,23.5366,23.5614,45876.0
2020-04-30 15:30:00,28.45,28.54,28.22,28.25,147844.0,23.5614,23.636,23.371,23.3958,147844.0
2020-05-01 09:30:00,27.35,27.59,26.89,27.1,89755.0,22.6505,22.8492,22.2695,22.4434,89755.0
2020-05-01 10:00:00,27.14,27.77,27.14,27.67,44182.0,22.4765,22.9983,22.4765,22.9155,44182.0
2020-05-01 10:30:00,27.75,27.85,27.61,27.68,41956.0,22.9817,23.0645,22.8658,22.9238,41956.0
2020-05-01 11:00:00,27.65,27.72,27.46,27.51,89576.0,22.8989,22.9569,22.7416,22.783,89576.0
2020-05-01 11:30:00,27.51,27.55,26.97,27.08,59952.0,22.783,22.8161,22.3357,22.4268,59952.0
2020-05-01 12:00:00,27.11,27.12,26.9,26.91,16706.0,22.4517,22.46,22.2778,22.2861,16706.0
2020-05-01 12:30:00,26.81,27.0,26.68,26.9,72613.0,22.2032,22.3606,22.0956,22.2778,72613.0
2020-05-01 13:00:00,26.86,26.98,26.82,26.91,26270.0,22.2447,22.344,22.2115,22.2861,26270.0
2020-05-01 13:30:00,26.91,27.01,26.77,26.84,41018.0,22.2861,22.3689,22.1701,22.2281,41018.0
2020-05-01 14:00:00,26.85,27.12,26.81,27.08,19952.0,22.2364,22.46,22.2032,22.4268,19952.0
2020-05-01 14:30:00,27.08,27.12,26.9,26.93,25075.0,22.4268,22.46,22.2778,22.3026,25075.0
2020-05-01 15:00:00,26.91,27.12,26.8,26.98,37009.0,22.2861,22.46,22.195,22.344,37009.0
2020-05-01 15:30:00,26.97,27.15,26.89,27.11,96467.0,22.3357,22.4848,22.2695,22.4517,96467.0
2020-05-04 09:30:00,26.45,26.76,26.03,26.63,41226.0,21.9051,22.1618,21.5573,22.0542,41226.0
2020-05-04 10:00:00,26.6,27.05,26.58,26.65,27363.0,22.0293,22.402,22.0128,22.0707,27363.0
2020-05-04 10:30:00,26.65,26.75,26.32,26.53,30369.0,22.0707,22.1536,21.7974,21.9714,30369.0
2020-05-04 11:00:00,26.53,26.55,26.2,26.2,29901.0,21.9714,21.9879,21.6981,21.6981,29901.0
2020-05-04 11:30:00,26.2,26.36,26.18,26.19,31808.0,21.6981,21.8306,21.6815,21.6898,31808.0
2020-05-04 12:00:00,26.19,26.56,26.17,26.51,65167.0,21.6898,21.9962,21.6732,21.9548,65167.0
2020-05-04 12:30:00,26.55,26.59,26.29,26.29,76066.0,21.9879,22.021,21.7726,21.7726,76066.0
2020-05-04 13:00:00,26.31,26.31,26.01,26.19,22959.0,21.7892,21.7892,21.5407,21.6898,22959.0
2020-05-04 13:30:00,26.18,26.28,26.09,26.24,65772.0,21.6815,21.7643,21.607,21.7312,65772.0
2020-05-04 14:00:00,26.22,26.36,26.22,26.27,20122.0,21.7146,21.8306,21.7146,21.756,20122.0
2020-05-04 14:30:00,26.28,26.34,26.12,26.31,24459.0,21.7643,21.814,21.6318,21.7892,24459.0
2020-05-04 15:00:00,26.29,26.4,26.13,26.24,40405.0,21.7726,21.8637,21.6401,21.7312,40405.0
2020-05-04 15:30:00,26.23,26.42,26.15,26.27,192806.0,21.7229,21.8803,21.6567,21.756,192806.0
2020-05-05 09:30:00,26.3,26.78,26.13,26.77,84563.0,22.1277,22.5316,21.9847,22.5231,84563.0
2020-05-05 10:00:00,26.79,26.89,26.25,26.36,63587.0,22.54,22.6241,22.0856,22.1782,63587.0
2020-05-05 10:30:00,26.36,26.44,26.0,26.06,76009.0,22.1782,22.2455,21.8753,21.9258,76009.0
2020-05-05 11:00:00,26.08,26.31,26.03,26.29,25998.0,21.9426,22.1361,21.9005,22.1193,25998.0
2020-05-05 11:30:00,26.37,26.49,26.29,26.36,19049.0,22.1866,22.2876,22.1193,22.1782,19049.0
2020-05-05 12:00:00,26.37,26.4,26.22,26.27,19429.0,22.1866,22.2118,22.0604,22.1025,19429.0
2020-05-05 12:30:00,26.27,26.33,25.98,26.0,20569.0,22.1025,22.1529,21.8585,21.8753,20569.0
2020-05-05 13:00:00,26.02,26.02,25.79,25.88,12363.0,21.8921,21.8921,21.6986,21.7743,12363.0
2020-05-05 13:30:00,25.89,25.95,25.69,25.69,15606.0,21.7827,21.8332,21.6145,21.6145,15606.0
2020-05-05 14:00:00,25.69,25.76,25.61,25.66,11591.0,21.6145,21.6734,21.5472,21.5892,11591.0
2020-05-05 14:30:00,25.64,25.71,25.56,25.68,15387.0,21.5724,21.6313,21.5051,21.6061,15387.0
2020-05-05 15:00:00,25.68,25.68,25.22,25.27,26790.0,21.6061,21.6061,21.219,21.2611,26790.0
2020-05-05 15:30:00,25.25,25.25,25.03,25.12,68978.0,21.2443,21.2443,21.0592,21.1349,68978.0
2020-05-06 09:30:00,25.45,25.63,24.77,24.94,16553.0,21.4126,21.564,20.8404,20.9835,16553.0
2020-05-06 10:00:00,24.9,25.09,24.54,25.08,20584.0,20.9498,21.1097,20.6469,21.1012,20584.0
2020-05-06 10:30:00,25.12,25.26,24.73,24.77,24141.0,21.1349,21.2527,20.8068,20.8404,24141.0
2020-05-06 11:00:00,24.74,24.83,24.3,24.47,19640.0,20.8152,20.8909,20.445,20.588,19640.0
2020-05-06 11:30:00,24.46,24.54,24.27,24.41,10087.0,20.5796,20.6469,20.4197,20.5375,10087.0
2020-05-06 12:00:00,24.41,24.59,24.37,24.57,16417.0,20.5375,20.689,20.5039,20.6722,16417.0
2020-05-06 12:30:00,24.55,24.68,24.55,24.59,11550.0,20.6553,20.7647,20.6553,20.689,11550.0
2020-05-06 13:00:00,24.59,24.62,24.37,24.49,12183.0,20.689,20.7142,20.5039,20.6048,12183.0
2020-05-06 13:30:00,24.5,24.6,24.41,24.53,20452.0,20.6133,20.6974,20.5375,20.6385,20452.0
2020-05-06 14:00:00,24.53,24.62,24.42,24.43,18724.0,20.6385,20.7142,20.546,20.5544,18724.0
2020-05-06 14:30:00,24.39,24.71,24.35,24.67,26016.0,20.5207,20.7899,20.4871,20.7563,26016.0
2020-05-06 15:00:00,24.68,24.69,24.35,24.39,25692.0,20.7647,20.7731,20.4871,20.5207,25692.0
2020-05-06 15:30:00,24.34,24.34,24.18,24.25,67300.0,20.4786,20.4786,20.344,20.4029,67300.0
2020-05-07 09:30:00,24.66,25.68,24.66,25.45,58314.0,20.7479,21.6061,20.7479,21.4126,58314.0
2020-05-07 10:00:00,25.48,25.5,25.11,25.25,30520.0,21.4378,21.4546,21.1265,21.2443,30520.0
2020-05-07 10:30:00,25.26,25.63,25.24,25.42,32075.0,21.2527,21.564,21.2359,21.3873,32075.0
2020-05-07 11:00:00,25.45,25.5,25.3,25.45,17654.0,21.4126,21.4546,21.2863,21.4126,17654.0
2020-05-07 11:30:00,25.45,25.62,25.35,25.62,20044.0,21.4126,21.5556,21.3284,21.5556,20044.0
2020-05-07 12:00:00,25.63,25.65,25.32,25.37,31011.0,21.564,21.5808,21.3032,21.3452,31011.0
2020-05-07 12:30:00,25.36,25.38,24.72,24.93,26592.0,21.3368,21.3537,20.7984,20.975,26592.0
2020-05-07 13:00:00,24.92,25.01,24.82,24.88,12196.0,20.9666,21.0424,20.8825,20.933,12196.0
2020-05-07 13:30:00,24.86,24.96,24.68,24.76,9390.0,20.9162,21.0003,20.7647,20.832,9390.0
2020-05-07 14:00:00,24.75,24.87,24.64,24.72,18498.0,20.8236,20.9246,20.7311,20.7984,18498.0
2020-05-07 14:30:00,24.75,24.76,24.56,24.7,19570.0,20.8236,20.832,20.6637,20.7815,19570.0
2020-05-07 15:00:00,24.7,24.73,24.51,24.7,24633.0,20.7815,20.8068,20.6217,20.7815,24633.0
2020-05-07 15:30:00,24.69,24.75,24.52,24.64,94302.0,20.7731,20.8236,20.6301,20.7311,94302.0
2020-05-08 09:30:00,25.35,25.91,25.26,25.89,28025.0,21.3284,21.7996,21.2527,21.7827,28025.0
2020-05-08 10:00:00,25.87,26.01,25.47,25.47,29918.0,21.7659,21.8837,21.4294,21.4294,29918.0
2020-05-08 10:30:00,25.43,25.57,25.22,25.43,30621.0,21.3957,21.5135,21.219,21.3957,30621.0
2020-05-08 11:00:00,25.48,25.89,25.39,25.85,24178.0,21.4378,21.7827,21.3621,21.7491,24178.0
2020-05-08 11:30:00,25.9,25.93,25.68,25.74,21231.0,21.7912,21.8164,21.6061,21.6565,21231.0
2020-05-08 12:00:00,25.74,25.81,25.56,25.57,18289.0,21.6565,21.7154,21.5051,21.5135,18289.0
2020-05-08 12:30:00,25.59,25.76,25.59,25.75,9000.0,21.5303,21.6734,21.5303,21.665,9000.0
2020-05-08 13:00:00,25.77,25.93,25.75,25.88,8881.0,21.6818,21.8164,21.665,21.7743,8881.0
2020-05-08 13:30:00,25.93,25.96,25.78,25.9,22997.0,21.8164,21.8416,21.6902,21.7912,22997.0
2020-05-08 14:00:00,25.91,26.04,25.85,25.98,46297.0,21.7996,21.909,21.7491,21.8585,46297.0
2020-05-08 14:30:00,25.98,25.98,25.8,25.93,33320.0,21.8585,21.8585,21.707,21.8164,33320.0
2020-05-08 15:00:00,25.98,26.04,25.9,26.02,41378.0,21.8585,21.909,21.7912,21.8921,41378.0
2020-05-08 15:30:00,26.02,26.02,25.81,25.87,147826.0,21.8921,21.8921,21.7154,21.7659,147826.0
2020-05-11 09:30:00,25.27,25.3,24.36,24.45,38261.0,21.2611,21.2863,20.4955,20.5712,38261.0
2020-05-11 10:00:00,24.45,24.45,24.16,24.43,36722.0,20.5712,20.5712,20.3272,20.5544,36722.0
2020-05-11 10:30:00,24.42,24.54,24.24,24.27,24011.0,20.546,20.6469,20.3945,20.4197,24011.0
2020-05-11 11:00:00,24.27,24.47,24.08,24.19,36099.0,20.4197,20.588,20.2599,20.3524,36099.0
2020-05-11 11:30:00,24.22,24.68,24.22,24.54,31310.0,20.3777,20.7647,20.3777,20.6469,31310.0
2020-05-11 12:00:00,24.59,24.9,24.59,24.9,31325.0,20.689,20.9498,20.689,20.9498,31325.0
2020-05-11 12:30:00,24.91,25.02,24.78,24.87,39947.0,20.9582,21.0508,20.8488,20.9246,39947.0
2020-05-11 13:00:00,24.84,24.91,24.7,24.71,20621.0,20.8993,20.9582,20.7815,20.7899,20621.0
2020-05-11 13:30:00,24.74,24.82,24.6,24.62,20588.0,20.8152,20.8825,20.6974,20.7142,20588.0
2020-05-11 14:00:00,24.61,24.62,24.29,24.33,34283.0,20.7058,20.7142,20.4366,20.4702,34283.0
2020-05-11 14:30:00,24.34,24.51,24.34,24.41,23225.0,20.4786,20.6217,20.4786,20.5375,23225.0
2020-05-11 15:00:00,24.41,24.49,24.39,24.42,29704.0,20.5375,20.6048,20.5207,20.546,29704.0
2020-05-11 15:30:00,24.4,24.44,24.21,24.3,118510.0,20.5291,20.5628,20.3693,20.445,118510.0
2020-05-12 09:30:00,24.39,24.67,23.84,23.97,13950.0,20.5207,20.7563,20.058,20.1673,13950.0
2020-05-12 10:00:00,23.98,24.1,23.57,23.57,21809.0,20.1758,20.2767,19.8308,19.8308,21809.0
2020-05-12 10:30:00,23.59,23.67,23.44,23.59,23939.0,19.8476,19.9149,19.7214,19.8476,23939.0
2020-05-12 11:00:00,23.61,23.73,23.49,23.58,14215.0,19.8645,19.9654,19.7635,19.8392,14215.0
2020-05-12 11:30:00,23.6,23.65,23.36,23.45,19146.0,19.856,19.8981,19.6541,19.7298,19146.0
2020-05-12 12:00:00,23.47,23.51,23.3,23.49,18753.0,19.7467,19.7803,19.6036,19.7635,18753.0
2020-05-12 12:30:00,23.48,23.5,23.33,23.37,18316.0,19.7551,19.7719,19.6289,19.6625,18316.0
2020-05-12 13:00:00,23.34,23.34,22.99,22.99,26734.0,19.6373,19.6373,19.3428,19.3428,26734.0
2020-05-12 13:30:00,22.99,23.23,22.99,23.23,20619.0,19.3428,19.5447,19.3428,19.5447,20619.0
2020-05-12 14:00:00,23.28,23.28,23.03,23.11,25975.0,19.5868,19.5868,19.3765,19.4438,25975.0
2020-05-12 14:30:00,23.11,23.27,23.07,23.25,36568.0,19.4438,19.5784,19.4101,19.5616,36568.0
2020-05-12 15:00:00,23.24,23.5,23.21,23.24,43565.0,19.5532,19.7719,19.5279,19.5532,43565.0
2020-05-12 15:30:00,23.24,23.27,22.65,22.69,131420.0,19.5532,19.5784,19.0567,19.0904,131420.0
2020-05-13 09:30:00,22.55,22.65,21.81,21.83,46230.0,18.9726,19.0567,18.35,18.3668,46230.0
2020-05-13 10:00:00,21.9,21.97,21.5,21.68,49514.0,18.4257,18.4846,18.0892,18.2406,49514.0
2020-05-13 10:30:00,21.72,21.81,21.3,21.35,43566.0,18.2743,18.35,17.9209,17.963,43566.0
2020-05-13 11:00:00,21.36,21.41,21.02,21.19,116509.0,17.9714,18.0135,17.6853,17.8284,116509.0
2020-05-13 11:30:00,21.19,21.24,20.86,21.02,92376.0,17.8284,17.8704,17.5507,17.6853,92376.0
2020-05-13 12:00:00,21.03,21.16,20.79,21.02,73331.0,17.6938,17.8031,17.4918,17.6853,73331.0
2020-05-13 12:30:00,21.03,21.26,21.02,21.23,36244.0,17.6938,17.8873,17.6853,17.862,36244.0
2020-05-13 13:00:00,21.23,21.54,21.19,21.36,54781.0,17.862,18.1228,17.8284,17.9714,54781.0
2020-05-13 13:30:00,21.35,21.39,21.13,21.24,30990.0,17.963,17.9966,17.7779,17.8704,30990.0
2020-05-13 14:00:00,21.24,21.27,21.06,21.18,27603.0,17.8704,17.8957,17.719,17.82,27603.0
2020-05-13 14:30:00,21.19,21.23,21.01,21.05,35856.0,17.8284,17.862,17.6769,17.7106,35856.0
2020-05-13 15:00:00,21.07,21.14,20.85,20.93,85858.0,17.7274,17.7863,17.5423,17.6096,85858.0
2020-05-13 15:30:00,20.92,21.16,20.88,21.13,130068.0,17.6012,17.8031,17.5675,17.7779,130068.0
2020-05-14 09:30:00,20.38,20.51,19.86,19.89,45160.0,17.1469,17.2562,16.7094,16.7346,45160.0
2020-05-14 10:00:00,19.9,20.67,19.76,20.64,80179.0,16.743,17.3909,16.6252,17.3656,80179.0
2020-05-14 10:30:00,20.66,22.11,20.65,21.91,201766.0,17.3824,18.6024,17.374,18.4341,201766.0
2020-05-14 11:00:00,21.93,22.27,21.64,21.71,113551.0,18.451,18.737,18.207,18.2659,113551.0
2020-05-14 11:30:00,21.82,21.84,21.21,21.61,57877.0,18.3584,18.3753,17.8452,18.1817,57877.0
2020-05-14 12:00:00,21.57,21.82,21.52,21.65,30546.0,18.1481,18.3584,18.106,18.2154,30546.0
2020-05-14 12:30:00,21.67,21.97,21.58,21.9,56910.0,18.2322,18.4846,18.1565,18.4257,56910.0
2020-05-14 13:00:00,21.88,22.42,21.85,22.4,27881.0,18.4089,18.8632,18.3837,18.8464,27881.0
2020-05-14 13:30:00,22.38,22.42,21.87,21.91,29001.0,18.8296,18.8632,18.4005,18.4341,29001.0
2020-05-14 14:00:00,21.86,22.14,21.82,22.1,37422.0,18.3921,18.6277,18.3584,18.594,37422.0
2020-05-14 14:30:00,22.12,22.17,21.82,21.98,24603.0,18.6108,18.6529,18.3584,18.493,24603.0
2020-05-14 15:00:00,21.95,22.24,21.95,22.16,37479.0,18.4678,18.7118,18.4678,18.6445,37479.0
2020-05-14 15:30:00,22.17,22.39,22.04,22.33,91211.0,18.6529,18.838,18.5435,18.7875,91211.0
2020-05-15 09:30:00,22.08,22.38,21.84,22.09,26555.0,18.5772,18.8296,18.3753,18.5856,26555.0
2020-05-15 10:00:00,22.01,22.37,21.88,22.35,23997.0,18.5183,18.8212,18.4089,18.8043,23997.0
2020-05-15 10:30:00,22.33,22.42,21.97,22.13,20509.0,18.7875,18.8632,18.4846,18.6192,20509.0
2020-05-15 11:00:00,22.1,22.12,21.77,22.12,18034.0,18.594,18.6108,18.3164,18.6108,18034.0
2020-05-15 11:30:00,22.05,22.05,21.69,21.75,23372.0,18.5519,18.5519,18.249,18.2995,23372.0
2020-05-15 12:00:00,21.75,21.97,21.75,21.83,22087.0,18.2995,18.4846,18.2995,18.3668,22087.0
2020-05-15 12:30:00,21.82,21.99,21.8,21.91,19722.0,18.3584,18.5015,18.3416,18.4341,19722.0
2020-05-15 13:00:00,21.94,21.98,21.79,21.96,34198.0,18.4594,18.493,18.3332,18.4762,34198.0
2020-05-15 13:30:00,21.94,22.17,21.91,22.02,26939.0,18.4594,18.6529,18.4341,18.5267,26939.0
2020-05-15 14:00:00,21.99,22.1,21.98,22.04,18215.0,18.5015,18.594,18.493,18.5435,18215.0
2020-05-15 14:30:00,22.05,22.08,21.88,21.88,18670.0,18.5519,18.5772,18.4089,18.4089,18670.0
2020-05-15 15:00:00,21.89,22.02,21.84,21.98,28464.0,18.4173,18.5267,18.3753,18.493,28464.0
2020-05-15 15:30:00,21.98,22.04,21.85,22.03,88982.0,18.493,18.5435,18.3837,18.5351,88982.0
2020-05-18 09:30:00,23.48,24.55,23.46,24.28,70191.0,19.7551,20.6553,19.7382,20.4282,70191.0
2020-05-18 10:00:00,24.28,24.43,23.95,24.06,58819.0,20.4282,20.5544,20.1505,20.2431,58819.0
2020-05-18 10:30:00,24.07,24.38,24.04,24.32,17709.0,20.2515,20.5123,20.2262,20.4618,17709.0
2020-05-18 11:00:00,24.32,24.83,24.3,24.83,33703.0,20.4618,20.8909,20.445,20.8909,33703.0
2020-05-18 11:30:00,24.83,24.84,24.53,24.7,18046.0,20.8909,20.8993,20.6385,20.7815,18046.0
2020-05-18 12:00:00,24.64,24.74,24.55,24.7,27405.0,20.7311,20.8152,20.6553,20.7815,27405.0
2020-05-18 12:30:00,24.68,24.82,24.6,24.76,10834.0,20.7647,20.8825,20.6974,20.832,10834.0
2020-05-18 13:00:00,24.8,24.99,24.8,24.95,14638.0,20.8657,21.0255,20.8657,20.9919,14638.0
2020-05-18 13:30:00,24.97,25.08,24.8,25.01,23978.0,21.0087,21.1012,20.8657,21.0424,23978.0
2020-05-18 14:00:00,25.01,25.01,24.69,24.87,16789.0,21.0424,21.0424,20.7731,20.9246,16789.0
2020-05-18 14:30:00,24.87,25.15,24.87,25.14,24122.0,20.9246,21.1601,20.9246,21.1517,24122.0
2020-05-18 15:00:00,25.15,25.37,25.15,25.34,52231.0,21.1601,21.3452,21.1601,21.32,52231.0
2020-05-18 15:30:00,25.34,25.41,25.08,25.13,113406.0,21.32,21.3789,21.1012,21.1433,113406.0
2020-05-19 09:30:00,24.73,24.93,23.82,24.14,18248.0,20.8068,20.975,20.0411,20.3104,18248.0
2020-05-19 10:00:00,24.21,24.61,24.08,24.31,18730.0,20.3693,20.7058,20.2599,20.4534,18730.0
2020-05-19 10:30:00,24.35,24.54,24.15,24.53,18959.0,20.4871,20.6469,20.3188,20.6385,18959.0
2020-05-19 11:00:00,24.54,24.8,24.49,24.75,26354.0,20.6469,20.8657,20.6048,20.8236,26354.0
2020-05-19 11:30:00,24.73,24.87,24.68,24.82,77503.0,20.8068,20.9246,20.7647,20.8825,77503.0
2020-05-19 12:00:00,24.83,24.98,24.69,24.72,15898.0,20.8909,21.0171,20.7731,20.7984,15898.0
2020-05-19 12:30:00,24.72,24.73,24.53,24.67,14011.0,20.7984,20.8068,20.6385,20.7563,14011.0
2020-05-19 13:00:00,24.67,24.78,24.64,24.74,21491.0,20.7563,20.8488,20.7311,20.8152,21491.0
2020-05-19 13:30:00,24.73,24.82,24.66,24.78,18961.0,20.8068,20.8825,20.7479,20.8488,18961.0
2020-05-19 14:00:00,24.76,24.76,24.66,24.69,10252.0,20.832,20.832,20.7479,20.7731,10252.0
2020-05-19 14:30:00,24.66,24.77,24.15,24.2,19088.0,20.7479,20.8404,20.3188,20.3609,19088.0
2020-05-19 15:00:00,24.21,24.56,24.15,24.27,26072.0,20.3693,20.6637,20.3188,20.4197,26072.0
2020-05-19 15:30:00,24.27,24.27,23.64,23.72,102953.0,20.4197,20.4197,19.8897,19.957,102953.0
2020-05-20 09:30:00,24.51,25.27,24.27,24.96,34392.0,20.6217,21.2611,20.4197,21.0003,34392.0
2020-05-20 10:00:00,24.91,25.2,24.88,25.17,27360.0,20.9582,21.2022,20.933,21.177,27360.0
2020-05-20 10:30:00,25.19,25.26,25.03,25.12,19080.0,21.1938,21.2527,21.0592,21.1349,19080.0
2020-05-20 11:00:00,25.1,25.18,24.75,25.05,24435.0,21.1181,21.1854,20.8236,21.076,24435.0
2020-05-20 11:30:00,25.03,25.13,24.88,25.04,24010.0,21.0592,21.1433,20.933,21.0676,24010.0
2020-05-20 12:00:00,25.04,25.06,24.86,24.99,22132.0,21.0676,21.0844,20.9162,21.0255,22132.0
2020-05-20 12:30:00,24.98,25.04,24.82,24.98,104056.0,21.0171,21.0676,20.8825,21.0171,104056.0
2020-05-20 13:00:00,24.96,25.04,24.73,24.73,37033.0,21.0003,21.0676,20.8068,20.8068,37033.0
2020-05-20 13:30:00,24.75,24.98,24.74,24.91,30920.0,20.8236,21.0171,20.8152,20.9582,30920.0
2020-05-20 14:00:00,24.92,25.0,24.77,24.85,26611.0,20.9666,21.0339,20.8404,20.9077,26611.0
2020-05-20 14:30:00,24.86,25.0,24.79,24.87,30226.0,20.9162,21.0339,20.8573,20.9246,30226.0
2020-05-20 15:00:00,24.91,24.92,24.67,24.87,21625.0,20.9582,20.9666,20.7563,20.9246,21625.0
2020-05-20 15:30:00,24.87,24.94,24.76,24.81,86774.0,20.9246,20.9835,20.832,20.8741,86774.0
2020-05-21 09:30:00,24.64,25.31,24.46,25.27,23595.0,20.7311,21.2948,20.5796,21.2611,23595.0
2020-05-21 10:00:00,25.33,25.51,25.18,25.18,18132.0,21.3116,21.463,21.1854,21.1854,18132.0
2020-05-21 10:30:00,25.17,25.24,25.05,25.19,8717.0,21.177,21.2359,21.076,21.1938,8717.0
2020-05-21 11:00:00,25.14,25.14,24.84,24.84,10212.0,21.1517,21.1517,20.8993,20.8993,10212.0
2020-05-21 11:30:00,24.93,25.2,24.92,25.15,19773.0,20.975,21.2022,20.9666,21.1601,19773.0
2020-05-21 12:00:00,25.13,25.42,25.13,25.34,13515.0,21.1433,21.3873,21.1433,21.32,13515.0
2020-05-21 12:30:00,25.29,25.37,25.21,25.21,11973.0,21.2779,21.3452,21.2106,21.2106,11973.0
2020-05-21 13:00:00,25.22,25.37,25.18,25.33,13375.0,21.219,21.3452,21.1854,21.3116,13375.0
2020-05-21 13:30:00,25.33,25.33,25.18,25.23,11242.0,21.3116,21.3116,21.1854,21.2275,11242.0
2020-05-21 14:00:00,25.25,25.28,25.18,25.2,11005.0,21.2443,21.2695,21.1854,21.2022,11005.0
2020-05-21 14:30:00,25.22,25.26,25.04,25.11,19942.0,21.219,21.2527,21.0676,21.1265,19942.0
2020-05-21 15:00:00,25.12,25.17,25.07,25.11,42093.0,21.1349,21.177,21.0928,21.1265,42093.0
2020-05-21 15:30:00,25.1,25.15,24.98,25.13,182004.0,21.1181,21.1601,21.0171,21.1433,182004.0
2020-05-22 09:30:00,25.12,25.52,24.8,24.84,35121.0,21.1349,21.4714,20.8657,20.8993,35121.0
2020-05-22 10:00:00,24.82,24.82,24.47,24.74,25979.0,20.8825,20.8825,20.588,20.8152,25979.0
2020-05-22 10:30:00,24.72,24.77,24.58,24.59,31031.0,20.7984,20.8404,20.6806,20.689,31031.0
2020-05-22 11:00:00,24.59,24.67,24.55,24.67,25330.0,20.689,20.7563,20.6553,20.7563,25330.0
2020-05-22 11:30:00,24.66,24.77,24.63,24.66,12777.0,20.7479,20.8404,20.7226,20.7479,12777.0
2020-05-22 12:00:00,24.63,24.67,24.45,24.61,21758.0,20.7226,20.7563,20.5712,20.7058,21758.0
2020-05-22 12:30:00,24.63,24.85,24.63,24.84,29384.0,20.7226,20.9077,20.7226,20.8993,29384.0
2020-05-22 13:00:00,24.84,24.86,24.7,24.86,40237.0,20.8993,20.9162,20.7815,20.9162,40237.0
2020-05-22 13:30:00,24.88,24.89,24.66,24.86,22391.0,20.933,20.9414,20.7479,20.9162,22391.0
2020-05-22 14:00:00,24.86,24.99,24.84,24.86,17780.0,20.9162,21.0255,20.8993,20.9162,17780.0
2020-05-22 14:30:00,24.9,24.9,24.78,24.87,27948.0,20.9498,20.9498,20.8488,20.9246,27948.0
2020-05-22 15:00:00,24.87,24.91,24.75,24.78,40938.0,20.9246,20.9582,20.8236,20.8488,40938.0
2020-05-22 15:30:00,24.78,24.83,24.67,24.79,110952.0,20.8488,20.8909,20.7563,20.8573,110952.0
2020-05-26 09:30:00,26.44,27.37,26.03,27.04,52513.0,22.2455,23.028,21.9005,22.7503,52513.0
2020-05-26 10:00:00,27.0,27.07,26.69,26.96,35949.0,22.7167,22.7756,22.4558,22.683,35949.0
2020-05-26 10:30:00,26.96,27.3,26.93,27.22,44573.0,22.683,22.9691,22.6578,22.9018,44573.0
2020-05-26 11:00:00,27.25,27.6,27.23,27.57,35367.0,22.927,23.2215,22.9102,23.1962,35367.0
2020-05-26 11:30:00,27.59,27.86,27.52,27.71,42323.0,23.2131,23.4402,23.1542,23.314,42323.0
2020-05-26 12:00:00,27.7,27.86,27.54,27.82,47307.0,23.3056,23.4402,23.171,23.4066,47307.0
2020-05-26 12:30:00,27.82,27.95,27.74,27.89,55362.0,23.4066,23.5159,23.3393,23.4655,55362.0
2020-05-26 13:00:00,27.88,28.24,27.81,28.18,38394.0,23.4571,23.7599,23.3982,23.7095,38394.0
2020-05-26 13:30:00,28.2,28.28,28.01,28.07,65674.0,23.7263,23.7936,23.5664,23.6169,65674.0
2020-05-26 14:00:00,28.09,28.26,28.02,28.23,38422.0,23.6337,23.7768,23.5748,23.7515,38422.0
2020-05-26 14:30:00,28.23,28.34,28.07,28.31,68143.0,23.7515,23.8441,23.6169,23.8188,68143.0
2020-05-26 15:00:00,28.3,28.45,28.18,28.3,61887.0,23.8104,23.9366,23.7095,23.8104,61887.0
2020-05-26 15:30:00,28.29,28.38,27.75,28.03,234448.0,23.802,23.8777,23.3477,23.5833,234448.0
2020-05-27 09:30:00,29.59,30.14,29.32,29.55,45636.0,24.8958,25.3585,24.6686,24.8621,45636.0
2020-05-27 10:00:00,29.48,29.86,29.33,29.35,123901.0,24.8032,25.1229,24.677,24.6938,123901.0
2020-05-27 10:30:00,29.35,29.35,28.75,29.05,55653.0,24.6938,24.6938,24.189,24.4414,55653.0
2020-05-27 11:00:00,29.08,29.43,28.84,28.99,23440.0,24.4667,24.7612,24.2648,24.391,23440.0
2020-05-27 11:30:00,29.02,29.34,28.97,29.33,22448.0,24.4162,24.6854,24.3741,24.677,22448.0
2020-05-27 12:00:00,29.3,29.44,29.2,29.37,44622.0,24.6518,24.7696,24.5676,24.7107,44622.0
2020-05-27 12:30:00,29.35,29.56,29.26,29.49,25064.0,24.6938,24.8705,24.6181,24.8116,25064.0
2020-05-27 13:00:00,29.48,29.66,29.41,29.56,20588.0,24.8032,24.9547,24.7443,24.8705,20588.0
2020-05-27 13:30:00,29.55,29.58,29.41,29.57,22024.0,24.8621,24.8874,24.7443,24.8789,22024.0
2020-05-27 14:00:00,29.54,29.65,29.5,29.52,19964.0,24.8537,24.9463,24.82,24.8369,19964.0
2020-05-27 14:30:00,29.51,29.51,29.3,29.37,29601.0,24.8285,24.8285,24.6518,24.7107,29601.0
2020-05-27 15:00:00,29.37,29.78,29.36,29.66,47869.0,24.7107,25.0556,24.7023,24.9547,47869.0
2020-05-27 15:30:00,29.65,29.9,29.62,29.8,111537.0,24.9463,25.1566,24.921,25.0725,111537.0
2020-05-28 09:30:00,30.2,30.27,28.79,29.21,16288.0,25.409,25.4679,24.2227,24.5761,16288.0
2020-05-28 10:00:00,28.99,29.13,28.73,29.04,68795.0,24.391,24.5087,24.1722,24.433,68795.0
2020-05-28 10:30:00,29.05,29.31,28.84,29.08,97076.0,24.4414,24.6602,24.2648,24.4667,97076.0
2020-05-28 11:00:00,29.03,29.21,28.95,29.02,35044.0,24.4246,24.5761,24.3573,24.4162,35044.0
2020-05-28 11:30:00,29.07,29.34,29.06,29.23,19843.0,24.4583,24.6854,24.4499,24.5929,19843.0
2020-05-28 12:00:00,29.27,29.33,29.14,29.2,21790.0,24.6265,24.677,24.5172,24.5676,21790.0
2020-05-28 12:30:00,29.19,29.34,29.05,29.09,36841.0,24.5592,24.6854,24.4414,24.4751,36841.0
2020-05-28 13:00:00,29.08,29.11,28.79,29.01,66212.0,24.4667,24.4919,24.2227,24.4078,66212.0
2020-05-28 13:30:00,29.02,29.22,28.95,29.21,37988.0,24.4162,24.5845,24.3573,24.5761,37988.0
2020-05-28 14:00:00,29.3,29.33,29.19,29.22,49266.0,24.6518,24.677,24.5592,24.5845,49266.0
2020-05-28 14:30:00,29.23,29.34,29.19,29.31,47664.0,24.5929,24.6854,24.5592,24.6602,47664.0
2020-05-28 15:00:00,29.3,29.36,29.23,29.25,80020.0,24.6518,24.7023,24.5929,24.6097,80020.0
2020-05-28 15:30:00,29.27,29.3,28.95,28.98,426314.0,24.6265,24.6518,24.3573,24.3825,426314.0
2020-05-29 09:30:00,28.42,28.49,27.61,28.2,64355.0,23.9114,23.9703,23.2299,23.7263,64355.0
2020-05-29 10:00:00,28.2,28.87,28.02,28.64,46876.0,23.7263,24.29,23.5748,24.0965,46876.0
2020-05-29 10:30:00,28.68,28.76,28.5,28.59,76720.0,24.1301,24.1974,23.9787,24.0544,76720.0
2020-05-29 11:00:00,28.6,28.69,28.38,28.49,52353.0,24.0628,24.1385,23.8777,23.9703,52353.0
2020-05-29 11:30:00,28.45,28.67,28.43,28.52,45222.0,23.9366,24.1217,23.9198,23.9955,45222.0
2020-05-29 12:00:00,28.57,28.59,28.47,28.54,51436.0,24.0376,24.0544,23.9535,24.0123,51436.0
2020-05-29 12:30:00,28.54,28.85,28.5,28.77,66933.0,24.0123,24.2732,23.9787,24.2059,66933.0
2020-05-29 13:00:00,28.76,28.84,28.57,28.58,42356.0,24.1974,24.2648,24.0376,24.046,42356.0
2020-05-29 13:30:00,28.58,28.64,28.42,28.59,57669.0,24.046,24.0965,23.9114,24.0544,57669.0
2020-05-29 14:00:00,28.6,28.86,28.52,28.76,43623.0,24.0628,24.2816,23.9955,24.1974,43623.0
2020-05-29 14:30:00,28.78,28.95,28.34,28.95,68006.0,24.2143,24.3573,23.8441,24.3573,68006.0
2020-05-29 15:00:00,29.06,29.15,28.76,28.78,59155.0,24.4499,24.5256,24.1974,24.2143,59155.0
2020-05-29 15:30:00,28.8,28.85,28.0,28.3,173019.0,24.2311,24.2732,23.558,23.8104,173019.0
2020-06-01 09:30:00,28.5,29.07,28.06,28.73,48739.0,23.9787,24.4583,23.6085,24.1722,48739.0
2020-06-01 10:00:00,28.71,29.18,28.7,29.06,25466.0,24.1554,24.5508,24.147,24.4499,25466.0
2020-06-01 10:30:00,29.1,29.27,28.98,29.17,29476.0,24.4835,24.6265,24.3825,24.5424,29476.0
2020-06-01 11:00:00,29.19,29.23,28.82,29.07,46366.0,24.5592,24.5929,24.2479,24.4583,46366.0
2020-06-01 11:30:00,29.04,29.16,28.93,29.06,26516.0,24.433,24.534,24.3405,24.4499,26516.0
2020-06-01 12:00:00,29.05,29.06,28.81,28.84,26545.0,24.4414,24.4499,24.2395,24.2648,26545.0
2020-06-01 12:30:00,28.84,28.94,28.59,28.75,23931.0,24.2648,24.3489,24.0544,24.189,23931.0
2020-06-01 13:00:00,28.74,28.94,28.68,28.8,38628.0,24.1806,24.3489,24.1301,24.2311,38628.0
2020-06-01 13:30:00,28.81,28.97,28.75,28.81,25067.0,24.2395,24.3741,24.189,24.2395,25067.0
2020-06-01 14:00:00,28.83,28.83,28.53,28.53,23195.0,24.2563,24.2563,24.0039,24.0039,23195.0
2020-06-01 14:30:00,28.53,28.64,28.45,28.62,27119.0,24.0039,24.0965,23.9366,24.0797,27119.0
2020-06-01 15:00:00,28.63,28.65,28.42,28.54,28143.0,24.0881,24.1049,23.9114,24.0123,28143.0
2020-06-01 15:30:00,28.54,28.66,28.39,28.5,131725.0,24.0123,24.1133,23.8861,23.9787,131725.0
2020-06-02 09:30:00,29.02,29.27,28.65,29.25,14075.0,24.4162,24.6265,24.1049,24.6097,14075.0
2020-06-02 10:00:00,29.28,29.28,28.77,29.02,21176.0,24.635,24.635,24.2059,24.4162,21176.0
2020-06-02 10:30:00,28.99,28.99,28.42,28.66,21826.0,24.391,24.391,23.9114,24.1133,21826.0
2020-06-02 11:00:00,28.67,28.73,28.47,28.65,23622.0,24.1217,24.1722,23.9535,24.1049,23622.0
2020-06-02 11:30:00,28.64,28.81,28.61,28.76,19212.0,24.0965,24.2395,24.0712,24.1974,19212.0
2020-06-02 12:00:00,28.77,28.8,28.62,28.8,15893.0,24.2059,24.2311,24.0797,24.2311,15893.0
2020-06-02 12:30:00,28.81,28.93,28.78,28.8,27803.0,24.2395,24.3405,24.2143,24.2311,27803.0
2020-06-02 13:00:00,28.79,28.93,28.76,28.79,64801.0,24.2227,24.3405,24.1974,24.2227,64801.0
2020-06-02 13:30:00,28.79,28.79,28.49,28.58,43951.0,24.2227,24.2227,23.9703,24.046,43951.0
2020-06-02 14:00:00,28.58,28.61,28.41,28.45,45925.0,24.046,24.0712,23.903,23.9366,45925.0
2020-06-02 14:30:00,28.46,28.52,28.28,28.46,44820.0,23.945,23.9955,23.7936,23.945,44820.0
2020-06-02 15:00:00,28.46,28.48,28.03,28.13,57272.0,23.945,23.9619,23.5833,23.6674,57272.0
2020-06-02 15:30:00,28.16,28.26,28.08,28.25,125534.0,23.6926,23.7768,23.6253,23.7684,125534.0
2020-06-03 09:30:00,28.77,29.52,28.77,29.27,44876.0,24.2059,24.8369,24.2059,24.6265,44876.0
2020-06-03 10:00:00,29.3,29.7,29.2,29.7,52632.0,24.6518,24.9883,24.5676,24.9883,52632.0
2020-06-03 10:30:00,29.73,29.73,29.5,29.54,50907.0,25.0136,25.0136,24.82,24.8537,50907.0
2020-06-03 11:00:00,29.54,30.09,29.49,29.98,95729.0,24.8537,25.3165,24.8116,25.2239,95729.0
2020-06-03 11:30:00,30.0,30.17,29.89,30.11,49271.0,25.2407,25.3838,25.1482,25.3333,49271.0
2020-06-03 12:00:00,30.09,30.48,30.03,30.14,90738.0,25.3165,25.6446,25.266,25.3585,90738.0
2020-06-03 12:30:00,30.15,30.26,30.01,30.12,124670.0,25.3669,25.4595,25.2491,25.3417,124670.0
2020-06-03 13:00:00,30.16,30.27,29.96,29.97,42676.0,25.3753,25.4679,25.2071,25.2155,42676.0
2020-06-03 13:30:00,29.94,30.01,29.86,29.97,42257.0,25.1902,25.2491,25.1229,25.2155,42257.0
2020-06-03 14:00:00,29.96,30.22,29.96,30.17,33687.0,25.2071,25.4258,25.2071,25.3838,33687.0
2020-06-03 14:30:00,30.16,30.16,29.95,29.96,36135.0,25.3753,25.3753,25.1987,25.2071,36135.0
2020-06-03 15:00:00,29.96,30.22,29.94,30.14,43668.0,25.2071,25.4258,25.1902,25.3585,43668.0
2020-06-03 15:30:00,30.16,30.16,29.76,29.83,261269.0,25.3753,25.3753,25.0388,25.0977,261269.0
2020-06-04 09:30:00,29.67,29.78,29.0,29.62,42635.0,24.9631,25.0556,24.3994,24.921,42635.0
2020-06-04 10:00:00,29.65,30.27,29.64,30.14,38730.0,24.9463,25.4679,24.9378,25.3585,38730.0
2020-06-04 10:30:00,30.18,30.74,30.13,30.74,59388.0,25.3922,25.8633,25.3501,25.8633,59388.0
2020-06-04 11:00:00,30.74,30.74,30.11,30.37,28579.0,25.8633,25.8633,25.3333,25.552,28579.0
2020-06-04 11:30:00,30.36,30.56,30.33,30.5,28277.0,25.5436,25.7119,25.5184,25.6614,28277.0
2020-06-04 12:00:00,30.5,30.72,30.47,30.68,35102.0,25.6614,25.8465,25.6362,25.8129,35102.0
2020-06-04 12:30:00,30.65,30.66,30.24,30.37,47954.0,25.7876,25.796,25.4427,25.552,47954.0
2020-06-04 13:00:00,30.35,30.69,30.34,30.6,30524.0,25.5352,25.8213,25.5268,25.7455,30524.0
2020-06-04 13:30:00,30.62,31.07,30.58,31.05,32071.0,25.7624,26.141,25.7287,26.1242,32071.0
2020-06-04 14:00:00,31.06,31.25,30.88,31.22,27604.0,26.1326,26.2924,25.9811,26.2672,27604.0
2020-06-04 14:30:00,31.26,31.35,31.06,31.08,28692.0,26.3008,26.3766,26.1326,26.1494,28692.0
2020-06-04 15:00:00,31.07,31.08,30.77,31.0,62349.0,26.141,26.1494,25.8886,26.0821,62349.0
2020-06-04 15:30:00,31.02,31.15,30.94,31.11,190734.0,26.0989,26.2083,26.0316,26.1746,190734.0
2020-06-05 09:30:00,34.6,34.95,33.0,33.52,111843.0,29.111,29.4054,27.7648,28.2023,111843.0
2020-06-05 10:00:00,33.48,33.73,33.21,33.28,66769.0,28.1687,28.379,27.9415,28.0004,66769.0
2020-06-05 10:30:00,33.29,34.07,33.11,34.03,58206.0,28.0088,28.6651,27.8574,28.6314,58206.0
2020-06-05 11:00:00,34.05,34.6,34.02,34.6,56735.0,28.6482,29.111,28.623,29.111,56735.0
2020-06-05 11:30:00,34.56,34.68,34.28,34.55,35870.0,29.0773,29.1783,28.8417,29.0689,35870.0
2020-06-05 12:00:00,34.57,34.63,33.89,33.98,32946.0,29.0857,29.1362,28.5136,28.5893,32946.0
2020-06-05 12:30:00,33.98,34.14,33.85,33.9,19810.0,28.5893,28.7239,28.48,28.522,19810.0
2020-06-05 13:00:00,33.92,34.16,33.9,34.07,28104.0,28.5389,28.7408,28.522,28.6651,28104.0
2020-06-05 13:30:00,34.05,34.12,33.79,33.83,27917.0,28.6482,28.7071,28.4295,28.4631,27917.0
2020-06-05 14:00:00,33.82,34.01,33.55,33.64,36637.0,28.4547,28.6146,28.2275,28.3033,36637.0
2020-06-05 14:30:00,33.65,33.73,33.33,33.41,37145.0,28.3117,28.379,28.0424,28.1098,37145.0
2020-06-05 15:00:00,33.43,33.86,33.34,33.5,84316.0,28.1266,28.4884,28.0509,28.1855,84316.0
2020-06-05 15:30:00,33.5,33.5,33.13,33.33,139496.0,28.1855,28.1855,27.8742,28.0424,139496.0
2020-06-08 09:30:00,34.66,35.04,34.28,35.02,35394.0,29.1615,29.4812,28.8417,29.4643,35394.0
2020-06-08 10:00:00,34.99,35.08,34.1,34.13,68612.0,29.4391,29.5148,28.6903,28.7155,68612.0
2020-06-08 10:30:00,34.16,34.64,33.87,34.63,39640.0,28.7408,29.1446,28.4968,29.1362,39640.0
2020-06-08 11:00:00,34.63,35.02,34.62,34.75,33211.0,29.1362,29.4643,29.1278,29.2372,33211.0
2020-06-08 11:30:00,34.75,34.93,34.66,34.9,58043.0,29.2372,29.3886,29.1615,29.3634,58043.0
2020-06-08 12:00:00,34.91,35.1,34.83,35.0,49864.0,29.3718,29.5317,29.3045,29.4475,49864.0
2020-06-08 12:30:00,34.97,35.25,34.96,35.05,59254.0,29.4223,29.6579,29.4139,29.4896,59254.0
2020-06-08 13:00:00,35.04,35.24,35.04,35.12,30080.0,29.4812,29.6494,29.4812,29.5485,30080.0
2020-06-08 13:30:00,35.12,35.21,35.01,35.05,24305.0,29.5485,29.6242,29.4559,29.4896,24305.0
2020-06-08 14:00:00,35.05,35.14,34.98,35.03,29477.0,29.4896,29.5653,29.4307,29.4728,29477.0
2020-06-08 14:30:00,35.01,35.24,34.9,35.16,44564.0,29.4559,29.6494,29.3634,29.5821,44564.0
2020-06-08 15:00:00,35.14,35.47,35.12,35.37,65285.0,29.5653,29.843,29.5485,29.7588,65285.0
2020-06-08 15:30:00,35.39,35.7,35.31,35.68,169213.0,29.7756,30.0365,29.7083,30.0196,169213.0
2020-06-09 09:30:00,34.5,35.01,34.28,34.57,79557.0,29.0268,29.4559,28.8417,29.0857,79557.0
2020-06-09 10:00:00,34.52,34.68,34.01,34.57,52339.0,29.0437,29.1783,28.6146,29.0857,52339.0
2020-06-09 10:30:00,34.55,34.89,34.21,34.52,68169.0,29.0689,29.355,28.7828,29.0437,68169.0
2020-06-09 11:00:00,34.49,34.8,34.47,34.58,37060.0,29.0184,29.2792,29.0016,29.0941,37060.0
2020-06-09 11:30:00,34.57,34.7,34.41,34.47,31601.0,29.0857,29.1951,28.9511,29.0016,31601.0
2020-06-09 12:00:00,34.45,34.65,34.36,34.54,20404.0,28.9848,29.153,28.909,29.0605,20404.0
2020-06-09 12:30:00,34.56,34.66,34.33,34.58,18271.0,29.0773,29.1615,28.8838,29.0941,18271.0
2020-06-09 13:00:00,34.59,35.22,34.59,35.21,39279.0,29.1026,29.6326,29.1026,29.6242,39279.0
2020-06-09 13:30:00,35.19,35.35,35.1,35.22,37451.0,29.6074,29.742,29.5317,29.6326,37451.0
2020-06-09 14:00:00,35.26,35.27,34.99,35.03,66282.0,29.6663,29.6747,29.4391,29.4728,66282.0
2020-06-09 14:30:00,35.03,35.41,35.02,35.32,30747.0,29.4728,29.7925,29.4643,29.7168,30747.0
2020-06-09 15:00:00,35.32,35.59,35.32,35.59,43075.0,29.7168,29.9439,29.7168,29.9439,43075.0
2020-06-09 15:30:00,35.59,35.6,34.91,35.0,149460.0,29.9439,29.9523,29.3718,29.4475,149460.0
2020-06-10 09:30:00,34.5,34.62,33.37,33.83,63529.0,29.0268,29.1278,28.0761,28.4631,63529.0
2020-06-10 10:00:00,33.83,33.89,33.04,33.32,46909.0,28.4631,28.5136,27.7985,28.034,46909.0
2020-06-10 10:30:00,33.28,33.63,33.19,33.34,21709.0,28.0004,28.2949,27.9247,28.0509,21709.0
2020-06-10 11:00:00,33.39,33.78,33.32,33.55,39227.0,28.0929,28.4211,28.034,28.2275,39227.0
2020-06-10 11:30:00,33.55,34.26,33.46,34.17,37769.0,28.2275,28.8249,28.1518,28.7492,37769.0
2020-06-10 12:00:00,34.16,34.43,33.9,33.9,32479.0,28.7408,28.9679,28.522,28.522,32479.0
2020-06-10 12:30:00,33.87,33.92,33.7,33.8,22216.0,28.4968,28.5389,28.3538,28.4379,22216.0
2020-06-10 13:00:00,33.77,33.77,33.32,33.36,15772.0,28.4126,28.4126,28.034,28.0677,15772.0
2020-06-10 13:30:00,33.38,33.41,33.27,33.35,11474.0,28.0845,28.1098,27.992,28.0593,11474.0
2020-06-10 14:00:00,33.5,33.88,33.29,33.38,15733.0,28.1855,28.5052,28.0088,28.0845,15733.0
2020-06-10 14:30:00,33.38,33.45,32.44,32.49,27019.0,28.0845,28.1434,27.2936,27.3357,27019.0
2020-06-10 15:00:00,32.48,32.54,32.1,32.46,53172.0,27.3273,27.3778,27.0076,27.3105,53172.0
2020-06-10 15:30:00,32.48,32.51,31.92,31.92,109944.0,27.3273,27.3525,26.8561,26.8561,109944.0
2020-06-11 09:30:00,29.0,30.43,28.72,30.28,56617.0,24.3994,25.6025,24.1638,25.4763,56617.0
2020-06-11 10:00:00,30.13,30.57,30.05,30.19,47321.0,25.3501,25.7203,25.2828,25.4006,47321.0
2020-06-11 10:30:00,30.19,30.42,29.81,29.88,24245.0,25.4006,25.5941,25.0809,25.1398,24245.0
2020-06-11 11:00:00,29.77,29.81,29.5,29.58,55313.0,25.0472,25.0809,24.82,24.8874,55313.0
2020-06-11 11:30:00,29.6,29.73,29.46,29.62,27542.0,24.9042,25.0136,24.7864,24.921,27542.0
2020-06-11 12:00:00,29.58,29.59,29.2,29.33,21444.0,24.8874,24.8958,24.5676,24.677,21444.0
2020-06-11 12:30:00,29.41,29.69,29.41,29.5,9868.0,24.7443,24.9799,24.7443,24.82,9868.0
2020-06-11 13:00:00,29.5,29.84,29.48,29.53,13410.0,24.82,25.1061,24.8032,24.8453,13410.0
2020-06-11 13:30:00,29.52,29.53,29.24,29.36,15057.0,24.8369,24.8453,24.6013,24.7023,15057.0
2020-06-11 14:00:00,29.33,29.36,29.19,29.21,17962.0,24.677,24.7023,24.5592,24.5761,17962.0
2020-06-11 14:30:00,29.23,29.26,28.6,28.67,32415.0,24.5929,24.6181,24.0628,24.1217,32415.0
2020-06-11 15:00:00,28.67,28.84,28.42,28.54,39804.0,24.1217,24.2648,23.9114,24.0123,39804.0
2020-06-11 15:30:00,28.53,28.78,28.41,28.49,111584.0,24.0039,24.2143,23.903,23.9703,111584.0
2020-06-12 09:30:00,30.55,30.77,29.34,29.67,39788.0,25.7035,25.8886,24.6854,24.9631,39788.0
2020-06-12 10:00:00,29.63,30.07,29.56,29.73,20528.0,24.9294,25.2996,24.8705,25.0136,20528.0
2020-06-12 10:30:00,29.65,29.66,28.89,28.89,13271.0,24.9463,24.9547,24.3068,24.3068,13271.0
2020-06-12 11:00:00,28.92,29.33,28.67,28.91,15021.0,24.3321,24.677,24.1217,24.3236,15021.0
2020-06-12 11:30:00,28.93,29.56,28.85,29.56,17330.0,24.3405,24.8705,24.2732,24.8705,17330.0
2020-06-12 12:00:00,29.56,29.69,29.25,29.37,42281.0,24.8705,24.9799,24.6097,24.7107,42281.0
2020-06-12 12:30:00,29.33,29.39,29.16,29.3,30135.0,24.677,24.7275,24.534,24.6518,30135.0
2020-06-12 13:00:00,29.31,29.33,29.06,29.08,32251.0,24.6602,24.677,24.4499,24.4667,32251.0
2020-06-12 13:30:00,29.08,29.1,28.37,28.49,65462.0,24.4667,24.4835,23.8693,23.9703,65462.0
2020-06-12 14:00:00,28.4,28.83,28.4,28.66,36669.0,23.8946,24.2563,23.8946,24.1133,36669.0
2020-06-12 14:30:00,28.67,28.9,28.56,28.67,22782.0,24.1217,24.3152,24.0292,24.1217,22782.0
2020-06-12 15:00:00,28.8,29.04,28.64,28.74,29529.0,24.2311,24.433,24.0965,24.1806,29529.0
2020-06-12 15:30:00,28.75,29.72,28.72,29.66,147001.0,24.189,25.0051,24.1638,24.9547,147001.0
2020-06-15 09:30:00,27.87,28.69,27.49,28.17,33339.0,23.4486,24.1385,23.1289,23.701,33339.0
2020-06-15 10:00:00,28.28,28.82,28.24,28.61,38201.0,23.7936,24.2479,23.7599,24.0712,38201.0
2020-06-15 10:30:00,28.56,29.24,28.45,29.21,19125.0,24.0292,24.6013,23.9366,24.5761,19125.0
2020-06-15 11:00:00,29.26,29.57,29.26,29.35,18710.0,24.6181,24.8789,24.6181,24.6938,18710.0
2020-06-15 11:30:00,29.33,29.39,29.04,29.32,21866.0,24.677,24.7275,24.433,24.6686,21866.0
2020-06-15 12:00:00,29.31,29.94,29.28,29.89,27109.0,24.6602,25.1902,24.635,25.1482,27109.0
2020-06-15 12:30:00,29.87,30.24,29.74,30.23,25031.0,25.1314,25.4427,25.022,25.4342,25031.0
2020-06-15 13:00:00,30.23,30.48,30.14,30.22,27336.0,25.4342,25.6446,25.3585,25.4258,27336.0
2020-06-15 13:30:00,30.18,30.19,29.76,29.77,32630.0,25.3922,25.4006,25.0388,25.0472,32630.0
2020-06-15 14:00:00,29.76,30.51,29.75,30.19,178267.0,25.0388,25.6698,25.0304,25.4006,178267.0
2020-06-15 14:30:00,30.23,30.26,29.89,29.95,26932.0,25.4342,25.4595,25.1482,25.1987,26932.0
2020-06-15 15:00:00,29.97,30.32,29.84,29.85,48308.0,25.2155,25.51,25.1061,25.1145,48308.0
2020-06-15 15:30:00,29.88,30.0,29.49,29.95,177213.0,25.1398,25.2407,24.8116,25.1987,177213.0
2020-06-16 09:30:00,32.3,32.52,31.34,31.94,56923.0,27.1759,27.3609,26.3681,26.873,56923.0
2020-06-16 10:00:00,31.99,32.45,31.96,32.41,35833.0,26.915,27.3021,26.8898,27.2684,35833.0
2020-06-16 10:30:00,32.42,32.42,31.07,31.07,38861.0,27.2768,27.2768,26.141,26.141,38861.0
2020-06-16 11:00:00,31.01,31.58,30.56,31.48,47616.0,26.0905,26.5701,25.7119,26.4859,47616.0
2020-06-16 11:30:00,31.5,31.53,31.11,31.16,49644.0,26.5028,26.528,26.1746,26.2167,49644.0
2020-06-16 12:00:00,31.14,31.35,30.84,31.34,290098.0,26.1999,26.3766,25.9475,26.3681,290098.0
2020-06-16 12:30:00,31.33,31.48,31.06,31.14,46024.0,26.3597,26.4859,26.1326,26.1999,46024.0
2020-06-16 13:00:00,31.13,31.7,31.13,31.7,45474.0,26.1915,26.671,26.1915,26.671,45474.0
2020-06-16 13:30:00,31.66,31.68,31.2,31.4,31996.0,26.6374,26.6542,26.2504,26.4186,31996.0
2020-06-16 14:00:00,31.38,31.77,31.28,31.65,28873.0,26.4018,26.7299,26.3177,26.629,28873.0
2020-06-16 14:30:00,31.7,31.79,31.24,31.33,36382.0,26.671,26.7468,26.284,26.3597,36382.0
2020-06-16 15:00:00,31.31,31.35,30.93,31.2,44131.0,26.3429,26.3766,26.0232,26.2504,44131.0
2020-06-16 15:30:00,31.17,31.29,30.89,31.21,95745.0,26.2251,26.3261,25.9895,26.2588,95745.0
2020-06-17 09:30:00,31.25,31.53,30.73,30.94,27870.0,26.2924,26.528,25.8549,26.0316,27870.0
2020-06-17 10:00:00,30.92,31.02,30.39,30.39,21029.0,26.0148,26.0989,25.5689,25.5689,21029.0
2020-06-17 10:30:00,30.41,30.75,30.39,30.57,25044.0,25.5857,25.8717,25.5689,25.7203,25044.0
2020-06-17 11:00:00,30.57,30.61,30.3,30.3,32791.0,25.7203,25.754,25.4931,25.4931,32791.0
2020-06-17 11:30:00,30.31,30.84,30.31,30.83,18903.0,25.5015,25.9475,25.5015,25.9391,18903.0
2020-06-17 12:00:00,30.83,30.83,30.51,30.59,19719.0,25.9391,25.9391,25.6698,25.7371,19719.0
2020-06-17 12:30:00,30.56,30.69,30.34,30.37,23535.0,25.7119,25.8213,25.5268,25.552,23535.0
2020-06-17 13:00:00,30.41,30.49,30.34,30.43,15954.0,25.5857,25.653,25.5268,25.6025,15954.0
2020-06-17 13:30:00,30.48,30.63,30.33,30.33,20428.0,25.6446,25.7708,25.5184,25.5184,20428.0
2020-06-17 14:00:00,30.34,30.5,30.29,30.38,19713.0,25.5268,25.6614,25.4847,25.5604,19713.0
2020-06-17 14:30:00,30.41,30.7,30.32,30.41,22268.0,25.5857,25.8297,25.51,25.5857,22268.0
2020-06-17 15:00:00,30.41,30.41,29.95,30.01,47540.0,25.5857,25.5857,25.1987,25.2491,47540.0
2020-06-17 15:30:00,30.01,30.15,29.83,29.84,123436.0,25.2491,25.3669,25.0977,25.1061,123436.0
2020-06-18 09:30:00,29.41,29.98,29.14,29.88,12012.0,24.7443,25.2239,24.5172,25.1398,12012.0
2020-06-18 10:00:00,30.03,30.61,30.03,30.34,27996.0,25.266,25.754,25.266,25.5268,27996.0
2020-06-18 10:30:00,30.36,30.45,30.13,30.45,21874.0,25.5436,25.6193,25.3501,25.6193,21874.0
2020-06-18 11:00:00,30.47,30.47,29.82,29.91,33703.0,25.6362,25.6362,25.0893,25.165,33703.0
2020-06-18 11:30:00,29.92,29.97,29.58,29.63,39227.0,25.1734,25.2155,24.8874,24.9294,39227.0
2020-06-18 12:00:00,29.63,29.9,29.54,29.83,17922.0,24.9294,25.1566,24.8537,25.0977,17922.0
2020-06-18 12:30:00,29.82,29.89,29.56,29.83,22466.0,25.0893,25.1482,24.8705,25.0977,22466.0
2020-06-18 13:00:00,29.85,30.08,29.82,29.99,22729.0,25.1145,25.308,25.0893,25.2323,22729.0
2020-06-18 13:30:00,30.0,30.12,29.93,30.02,16024.0,25.2407,25.3417,25.1818,25.2576,16024.0
2020-06-18 14:00:00,29.99,30.08,29.83,30.04,18175.0,25.2323,25.308,25.0977,25.2744,18175.0
2020-06-18 14:30:00,30.07,30.12,29.88,29.88,17914.0,25.2996,25.3417,25.1398,25.1398,17914.0
2020-06-18 15:00:00,29.87,29.98,29.79,29.98,25571.0,25.1314,25.2239,25.064,25.2239,25571.0
2020-06-18 15:30:00,29.98,30.08,29.7,29.8,114725.0,25.2239,25.308,24.9883,25.0725,114725.0
2020-06-19 09:30:00,30.29,30.48,29.03,29.07,103893.0,25.4847,25.6446,24.4246,24.4583,103893.0
2020-06-19 10:00:00,29.19,29.35,28.95,29.04,44000.0,24.5592,24.6938,24.3573,24.433,44000.0
2020-06-19 10:30:00,29.1,29.45,28.92,29.18,67328.0,24.4835,24.778,24.3321,24.5508,67328.0
2020-06-19 11:00:00,29.28,29.44,29.2,29.36,32890.0,24.635,24.7696,24.5676,24.7023,32890.0
2020-06-19 11:30:00,29.32,29.32,29.14,29.23,13461.0,24.6686,24.6686,24.5172,24.5929,13461.0
2020-06-19 12:00:00,29.21,29.23,28.69,28.85,35986.0,24.5761,24.5929,24.1385,24.2732,35986.0
2020-06-19 12:30:00,28.88,29.07,28.71,29.07,22716.0,24.2984,24.4583,24.1554,24.4583,22716.0
2020-06-19 13:00:00,29.06,29.11,28.68,28.79,22597.0,24.4499,24.4919,24.1301,24.2227,22597.0
2020-06-19 13:30:00,28.76,28.79,28.55,28.56,34752.0,24.1974,24.2227,24.0208,24.0292,34752.0
2020-06-19 14:00:00,28.57,28.69,28.39,28.52,65963.0,24.0376,24.1385,23.8861,23.9955,65963.0
2020-06-19 14:30:00,28.51,29.1,28.49,29.08,53077.0,23.9871,24.4835,23.9703,24.4667,53077.0
2020-06-19 15:00:00,29.1,29.39,28.93,29.24,35979.0,24.4835,24.7275,24.3405,24.6013,35979.0
2020-06-19 15:30:00,29.24,29.62,29.2,29.52,271117.0,24.6013,24.921,24.5676,24.8369,271117.0
2020-06-22 09:30:00,29.1,29.23,28.63,29.14,27696.0,24.4835,24.5929,24.0881,24.5172,27696.0
2020-06-22 10:00:00,29.09,29.33,28.86,29.25,28243.0,24.4751,24.677,24.2816,24.6097,28243.0
2020-06-22 10:30:00,29.2,29.3,28.7,28.76,23508.0,24.5676,24.6518,24.147,24.1974,23508.0
2020-06-22 11:00:00,28.7,28.87,28.65,28.77,45438.0,24.147,24.29,24.1049,24.2059,45438.0
2020-06-22 11:30:00,28.79,28.79,28.44,28.63,32146.0,24.2227,24.2227,23.9282,24.0881,32146.0
2020-06-22 12:00:00,28.64,28.87,28.62,28.79,31927.0,24.0965,24.29,24.0797,24.2227,31927.0
2020-06-22 12:30:00,28.81,29.21,28.77,29.18,17999.0,24.2395,24.5761,24.2059,24.5508,17999.0
2020-06-22 13:00:00,29.23,29.34,29.16,29.17,26753.0,24.5929,24.6854,24.534,24.5424,26753.0
2020-06-22 13:30:00,29.19,29.23,29.06,29.09,26398.0,24.5592,24.5929,24.4499,24.4751,26398.0
2020-06-22 14:00:00,29.1,29.14,28.97,29.1,20806.0,24.4835,24.5172,24.3741,24.4835,20806.0
2020-06-22 14:30:00,29.11,29.15,28.95,29.08,21041.0,24.4919,24.5256,24.3573,24.4667,21041.0
2020-06-22 15:00:00,29.06,29.1,28.78,28.91,28009.0,24.4499,24.4835,24.2143,24.3236,28009.0
2020-06-22 15:30:00,28.92,29.08,28.85,28.85,85197.0,24.3321,24.4667,24.2732,24.2732,85197.0
2020-06-23 09:30:00,29.57,29.77,29.23,29.23,29675.0,24.8789,25.0472,24.5929,24.5929,29675.0
2020-06-23 10:00:00,29.24,29.32,28.88,28.98,25023.0,24.6013,24.6686,24.2984,24.3825,25023.0
2020-06-23 10:30:00,28.98,28.98,28.47,28.5,42141.0,24.3825,24.3825,23.9535,23.9787,42141.0
2020-06-23 11:00:00,28.47,28.69,28.41,28.55,29234.0,23.9535,24.1385,23.903,24.0208,29234.0
2020-06-23 11:30:00,28.55,28.7,28.51,28.68,21053.0,24.0208,24.147,23.9871,24.1301,21053.0
2020-06-23 12:00:00,28.71,28.9,28.7,28.75,26267.0,24.1554,24.3152,24.147,24.189,26267.0
2020-06-23 12:30:00,28.76,28.8,28.6,28.74,27100.0,24.1974,24.2311,24.0628,24.1806,27100.0
2020-06-23 13:00:00,28.76,28.87,28.74,28.81,22552.0,24.1974,24.29,24.1806,24.2395,22552.0
2020-06-23 13:30:00,28.79,28.89,28.71,28.83,26193.0,24.2227,24.3068,24.1554,24.2563,26193.0
2020-06-23 14:00:00,28.83,28.88,28.64,28.88,34014.0,24.2563,24.2984,24.0965,24.2984,34014.0
2020-06-23 14:30:00,28.88,28.9,28.72,28.88,24805.0,24.2984,24.3152,24.1638,24.2984,24805.0
2020-06-23 15:00:00,28.9,29.02,28.75,28.88,33650.0,24.3152,24.4162,24.189,24.2984,33650.0
2020-06-23 15:30:00,28.9,28.95,28.55,28.63,113427.0,24.3152,24.3573,24.0208,24.0881,113427.0
2020-06-24 09:30:00,28.43,28.62,27.64,27.78,44116.0,23.9198,24.0797,23.2551,23.3729,44116.0
2020-06-24 10:00:00,27.72,28.15,27.63,28.09,39325.0,23.3224,23.6842,23.2467,23.6337,39325.0
2020-06-24 10:30:00,28.14,28.17,27.67,27.72,15927.0,23.6758,23.701,23.2804,23.3224,15927.0
2020-06-24 11:00:00,27.71,27.82,27.4,27.43,31149.0,23.314,23.4066,23.0532,23.0784,31149.0
2020-06-24 11:30:00,27.47,27.47,26.94,27.3,67282.0,23.1121,23.1121,22.6662,22.9691,67282.0
2020-06-24 12:00:00,27.31,27.51,27.28,27.44,38722.0,22.9775,23.1457,22.9522,23.0869,38722.0
2020-06-24 12:30:00,27.43,27.97,27.42,27.95,46145.0,23.0784,23.5328,23.07,23.5159,46145.0
2020-06-24 13:00:00,27.93,27.95,27.5,27.5,50048.0,23.4991,23.5159,23.1373,23.1373,50048.0
2020-06-24 13:30:00,27.5,27.54,27.25,27.43,60954.0,23.1373,23.171,22.927,23.0784,60954.0
2020-06-24 14:00:00,27.48,27.49,27.14,27.22,29217.0,23.1205,23.1289,22.8344,22.9018,29217.0
2020-06-24 14:30:00,27.22,27.38,27.13,27.34,38790.0,22.9018,23.0364,22.826,23.0027,38790.0
2020-06-24 15:00:00,27.37,27.65,27.37,27.38,55774.0,23.028,23.2635,23.028,23.0364,55774.0
2020-06-24 15:30:00,27.37,27.44,27.11,27.17,119890.0,23.028,23.0869,22.8092,22.8597,119890.0
2020-06-25 09:30:00,26.98,27.59,26.79,27.47,11810.0,22.6998,23.2131,22.54,23.1121,11810.0
2020-06-25 10:00:00,27.61,28.1,27.48,28.03,39755.0,23.2299,23.6421,23.1205,23.5833,39755.0
2020-06-25 10:30:00,28.03,28.03,27.51,27.52,48164.0,23.5833,23.5833,23.1457,23.1542,48164.0
2020-06-25 11:00:00,27.58,27.83,27.51,27.66,14813.0,23.2046,23.415,23.1457,23.272,14813.0
2020-06-25 11:30:00,27.68,27.71,27.18,27.53,27277.0,23.2888,23.314,22.8681,23.1626,27277.0
2020-06-25 12:00:00,27.56,27.68,27.51,27.59,13358.0,23.1878,23.2888,23.1457,23.2131,13358.0
2020-06-25 12:30:00,27.61,27.9,27.59,27.78,16289.0,23.2299,23.4739,23.2131,23.3729,16289.0
2020-06-25 13:00:00,27.76,27.84,27.67,27.72,11934.0,23.3561,23.4234,23.2804,23.3224,11934.0
2020-06-25 13:30:00,27.73,27.82,27.61,27.62,17935.0,23.3308,23.4066,23.2299,23.2383,17935.0
2020-06-25 14:00:00,27.65,27.8,27.55,27.76,18842.0,23.2635,23.3897,23.1794,23.3561,18842.0
2020-06-25 14:30:00,27.76,27.78,27.62,27.67,23809.0,23.3561,23.3729,23.2383,23.2804,23809.0
2020-06-25 15:00:00,27.64,28.19,27.59,28.14,42909.0,23.2551,23.7179,23.2131,23.6758,42909.0
2020-06-25 15:30:00,28.14,28.16,27.79,28.08,124737.0,23.6758,23.6926,23.3813,23.6253,124737.0
2020-06-26 09:30:00,27.26,27.27,26.59,26.67,15118.0,22.9354,22.9438,22.3717,22.439,15118.0
2020-06-26 10:00:00,26.68,26.76,26.01,26.22,40131.0,22.4474,22.5147,21.8837,22.0604,40131.0
2020-06-26 10:30:00,26.37,26.38,25.97,26.13,55471.0,22.1866,22.195,21.8501,21.9847,55471.0
2020-06-26 11:00:00,26.17,26.2,25.8,25.86,41860.0,22.0183,22.0436,21.707,21.7575,41860.0
2020-06-26 11:30:00,25.89,26.08,25.85,26.07,46715.0,21.7827,21.9426,21.7491,21.9342,46715.0
2020-06-26 12:00:00,26.07,26.29,26.03,26.28,19494.0,21.9342,22.1193,21.9005,22.1109,19494.0
2020-06-26 12:30:00,26.27,26.36,26.2,26.32,17487.0,22.1025,22.1782,22.0436,22.1445,17487.0
2020-06-26 13:00:00,26.35,26.49,26.26,26.27,25811.0,22.1698,22.2876,22.0941,22.1025,25811.0
2020-06-26 13:30:00,26.26,26.38,26.24,26.28,20419.0,22.0941,22.195,22.0772,22.1109,20419.0
2020-06-26 14:00:00,26.28,26.42,26.19,26.32,51601.0,22.1109,22.2287,22.0352,22.1445,51601.0
2020-06-26 14:30:00,26.32,26.33,26.11,26.14,43546.0,22.1445,22.1529,21.9678,21.9931,43546.0
2020-06-26 15:00:00,26.15,26.29,25.96,26.13,60317.0,22.0015,22.1193,21.8416,21.9847,60317.0
2020-06-26 15:30:00,26.13,26.17,25.98,26.02,99843.0,21.9847,22.0183,21.8585,21.8921,99843.0
2020-06-29 09:30:00,26.63,27.2,26.55,27.02,33785.0,22.4054,22.8849,22.338,22.7335,33785.0
2020-06-29 10:00:00,27.02,27.76,27.01,27.73,42906.0,22.7335,23.3561,22.7251,23.3308,42906.0
2020-06-29 10:30:00,27.75,27.94,27.6,27.66,26186.0,23.3477,23.5075,23.2215,23.272,26186.0
2020-06-29 11:00:00,27.68,27.81,27.4,27.64,25366.0,23.2888,23.3982,23.0532,23.2551,25366.0
2020-06-29 11:30:00,27.64,27.73,27.47,27.47,16320.0,23.2551,23.3308,23.1121,23.1121,16320.0
2020-06-29 12:00:00,27.49,27.8,27.45,27.71,14872.0,23.1289,23.3897,23.0953,23.314,14872.0
2020-06-29 12:30:00,27.73,27.9,27.59,27.7,24386.0,23.3308,23.4739,23.2131,23.3056,24386.0
2020-06-29 13:00:00,27.69,27.96,27.6,27.96,20037.0,23.2972,23.5244,23.2215,23.5244,20037.0
2020-06-29 13:30:00,27.93,27.93,27.68,27.74,31773.0,23.4991,23.4991,23.2888,23.3393,31773.0
2020-06-29 14:00:00,27.74,27.81,27.55,27.55,32845.0,23.3393,23.3982,23.1794,23.1794,32845.0
2020-06-29 14:30:00,27.57,27.58,27.33,27.43,17287.0,23.1962,23.2046,22.9943,23.0784,17287.0
2020-06-29 15:00:00,27.44,27.71,27.35,27.6,55971.0,23.0869,23.314,23.0111,23.2215,55971.0
2020-06-29 15:30:00,27.6,27.85,27.52,27.83,98043.0,23.2215,23.4318,23.1542,23.415,98043.0
2020-06-30 09:30:00,27.39,28.42,27.39,27.68,9872.0,23.0448,23.9114,23.0448,23.2888,9872.0
2020-06-30 10:00:00,27.8,28.04,27.64,28.04,13498.0,23.3897,23.5917,23.2551,23.5917,13498.0
2020-06-30 10:30:00,28.04,28.4,27.9,28.38,18212.0,23.5917,23.8946,23.4739,23.8777,18212.0
2020-06-30 11:00:00,28.38,28.63,28.3,28.63,21836.0,23.8777,24.0881,23.8104,24.0881,21836.0
2020-06-30 11:30:00,28.62,28.69,28.38,28.67,39074.0,24.0797,24.1385,23.8777,24.1217,39074.0
2020-06-30 12:00:00,28.65,28.75,28.52,28.57,20579.0,24.1049,24.189,23.9955,24.0376,20579.0
2020-06-30 12:30:00,28.54,28.6,28.29,28.31,12651.0,24.0123,24.0628,23.802,23.8188,12651.0
2020-06-30 13:00:00,28.29,28.42,28.24,28.42,10569.0,23.802,23.9114,23.7599,23.9114,10569.0
2020-06-30 13:30:00,28.4,28.49,28.29,28.48,15143.0,23.8946,23.9703,23.802,23.9619,15143.0
2020-06-30 14:00:00,28.46,28.56,28.31,28.55,17825.0,23.945,24.0292,23.8188,24.0208,17825.0
2020-06-30 14:30:00,28.57,28.57,28.43,28.51,24851.0,24.0376,24.0376,23.9198,23.9871,24851.0
2020-06-30 15:00:00,28.53,28.67,28.45,28.6,31205.0,24.0039,24.1217,23.9366,24.0628,31205.0
2020-06-30 15:30:00,28.59,28.8,28.53,28.61,102350.0,24.0544,24.2311,24.0039,24.0712,102350.0
2020-07-01 09:30:00,28.77,28.79,28.26,28.26,9400.0,24.2059,24.2227,23.7768,23.7768,9400.0
2020-07-01 10:00:00,28.39,28.5,27.94,28.02,5009.0,23.8861,23.9787,23.5075,23.5748,5009.0
2020-07-01 10:30:00,28.01,28.08,27.59,27.67,6829.0,23.5664,23.6253,23.2131,23.2804,6829.0
2020-07-01 11:00:00,27.68,27.76,27.28,27.53,36238.0,23.2888,23.3561,22.9522,23.1626,36238.0
2020-07-01 11:30:00,27.5,27.66,27.45,27.64,11849.0,23.1373,23.272,23.0953,23.2551,11849.0
2020-07-01 12:00:00,27.7,27.88,27.56,27.69,13446.0,23.3056,23.4571,23.1878,23.2972,13446.0
2020-07-01 12:30:00,27.65,27.67,27.44,27.53,6591.0,23.2635,23.2804,23.0869,23.1626,6591.0
2020-07-01 13:00:00,27.46,27.7,27.43,27.6,16628.0,23.1037,23.3056,23.0784,23.2215,16628.0
2020-07-01 13:30:00,27.6,27.6,27.25,27.27,12484.0,23.2215,23.2215,22.927,22.9438,12484.0
2020-07-01 14:00:00,27.33,27.43,27.2,27.25,7266.0,22.9943,23.0784,22.8849,22.927,7266.0
2020-07-01 14:30:00,27.24,27.29,27.14,27.25,16185.0,22.9186,22.9606,22.8344,22.927,16185.0
2020-07-01 15:00:00,27.27,27.32,27.11,27.29,19017.0,22.9438,22.9859,22.8092,22.9606,19017.0
2020-07-01 15:30:00,27.3,27.31,27.0,27.04,64938.0,22.9691,22.9775,22.7167,22.7503,64938.0
2020-07-02 09:30:00,28.11,28.44,27.8,28.34,25256.0,23.6506,23.9282,23.3897,23.8441,25256.0
2020-07-02 10:00:00,28.4,28.67,27.94,28.05,56273.0,23.8946,24.1217,23.5075,23.6001,56273.0
2020-07-02 10:30:00,27.95,28.0,27.31,27.37,92080.0,23.5159,23.558,22.9775,23.028,92080.0
2020-07-02 11:00:00,27.37,27.4,26.86,27.25,68664.0,23.028,23.0532,22.5989,22.927,68664.0
2020-07-02 11:30:00,27.22,27.33,27.1,27.17,9942.0,22.9018,22.9943,22.8008,22.8597,9942.0
2020-07-02 12:00:00,27.19,27.22,27.06,27.22,7047.0,22.8765,22.9018,22.7671,22.9018,7047.0
2020-07-02 12:30:00,27.2,27.22,27.0,27.08,7016.0,22.8849,22.9018,22.7167,22.784,7016.0
2020-07-02 13:00:00,27.1,27.13,26.87,26.95,14222.0,22.8008,22.826,22.6073,22.6746,14222.0
2020-07-02 13:30:00,26.93,27.24,26.93,27.21,11999.0,22.6578,22.9186,22.6578,22.8933,11999.0
2020-07-02 14:00:00,27.19,27.21,27.06,27.14,8326.0,22.8765,22.8933,22.7671,22.8344,8326.0
2020-07-02 14:30:00,27.15,27.22,27.03,27.06,8481.0,22.8429,22.9018,22.7419,22.7671,8481.0
2020-07-02 15:00:00,27.05,27.1,26.87,26.93,27994.0,22.7587,22.8008,22.6073,22.6578,27994.0
2020-07-02 15:30:00,26.92,26.95,26.74,26.87,75614.0,22.6493,22.6746,22.4979,22.6073,75614.0
2020-07-06 09:30:00,27.71,28.42,27.61,28.17,66542.0,23.314,23.9114,23.2299,23.701,66542.0
2020-07-06 10:00:00,28.17,28.36,27.43,27.54,70153.0,23.701,23.8609,23.0784,23.171,70153.0
2020-07-06 10:30:00,27.52,27.65,27.39,27.39,31769.0,23.1542,23.2635,23.0448,23.0448,31769.0
2020-07-06 11:00:00,27.39,27.39,27.16,27.22,12240.0,23.0448,23.0448,22.8513,22.9018,12240.0
2020-07-06 11:30:00,27.19,27.2,26.95,26.95,14971.0,22.8765,22.8849,22.6746,22.6746,14971.0
2020-07-06 12:00:00,26.89,27.2,26.89,27.19,14347.0,22.6241,22.8849,22.6241,22.8765,14347.0
2020-07-06 12:30:00,27.18,27.19,26.95,27.05,12537.0,22.8681,22.8765,22.6746,22.7587,12537.0
2020-07-06 13:00:00,27.11,27.21,27.03,27.2,14092.0,22.8092,22.8933,22.7419,22.8849,14092.0
2020-07-06 13:30:00,27.2,27.42,27.2,27.34,9663.0,22.8849,23.07,22.8849,23.0027,9663.0
2020-07-06 14:00:00,27.33,27.43,27.16,27.22,17861.0,22.9943,23.0784,22.8513,22.9018,17861.0
2020-07-06 14:30:00,27.16,27.27,27.09,27.18,16051.0,22.8513,22.9438,22.7924,22.8681,16051.0
2020-07-06 15:00:00,27.19,27.42,27.19,27.27,18289.0,22.8765,23.07,22.8765,22.9438,18289.0
2020-07-06 15:30:00,27.28,27.32,27.18,27.31,89892.0,22.9522,22.9859,22.8681,22.9775,89892.0
2020-07-07 09:30:00,26.84,26.84,26.38,26.52,69281.0,22.582,22.582,22.195,22.3128,69281.0
2020-07-07 10:00:00,26.46,26.5,26.0,26.09,73693.0,22.2623,22.296,21.8753,21.951,73693.0
2020-07-07 10:30:00,26.05,26.25,25.86,26.25,30562.0,21.9174,22.0856,21.7575,22.0856,30562.0
2020-07-07 11:00:00,26.23,26.23,26.02,26.05,28202.0,22.0688,22.0688,21.8921,21.9174,28202.0
2020-07-07 11:30:00,26.05,26.18,25.98,25.98,33156.0,21.9174,22.0267,21.8585,21.8585,33156.0
2020-07-07 12:00:00,26.0,26.16,25.95,26.04,64668.0,21.8753,22.0099,21.8332,21.909,64668.0
2020-07-07 12:30:00,26.05,26.07,25.93,25.96,17463.0,21.9174,21.9342,21.8164,21.8416,17463.0
2020-07-07 13:00:00,25.98,26.07,25.93,25.99,17016.0,21.8585,21.9342,21.8164,21.8669,17016.0
2020-07-07 13:30:00,25.97,26.15,25.9,26.14,31301.0,21.8501,22.0015,21.7912,21.9931,31301.0
2020-07-07 14:00:00,26.11,26.11,25.93,25.99,31191.0,21.9678,21.9678,21.8164,21.8669,31191.0
2020-07-07 14:30:00,25.99,26.04,25.93,25.96,41650.0,21.8669,21.909,21.8164,21.8416,41650.0
2020-07-07 15:00:00,25.95,25.96,25.83,25.86,36224.0,21.8332,21.8416,21.7323,21.7575,36224.0
2020-07-07 15:30:00,25.87,25.88,25.59,25.65,135845.0,21.7659,21.7743,21.5303,21.5808,135845.0
2020-07-08 09:30:00,25.51,26.1,25.15,26.1,41030.0,21.463,21.9594,21.1601,21.9594,41030.0
2020-07-08 10:00:00,26.02,26.25,25.5,25.55,82754.0,21.8921,22.0856,21.4546,21.4967,82754.0
2020-07-08 10:30:00,25.56,25.71,25.34,25.34,18982.0,21.5051,21.6313,21.32,21.32,18982.0
2020-07-08 11:00:00,25.33,25.33,24.87,25.1,50703.0,21.3116,21.3116,20.9246,21.1181,50703.0
2020-07-08 11:30:00,25.14,25.16,24.91,25.05,144880.0,21.1517,21.1686,20.9582,21.076,144880.0
2020-07-08 12:00:00,25.07,25.1,24.91,25.06,64700.0,21.0928,21.1181,20.9582,21.0844,64700.0
2020-07-08 12:30:00,25.05,25.16,24.92,25.09,29411.0,21.076,21.1686,20.9666,21.1097,29411.0
2020-07-08 13:00:00,25.06,25.09,24.83,24.9,29139.0,21.0844,21.1097,20.8909,20.9498,29139.0
2020-07-08 13:30:00,24.91,25.13,24.91,25.08,12698.0,20.9582,21.1433,20.9582,21.1012,12698.0
2020-07-08 14:00:00,25.08,25.2,25.07,25.16,9875.0,21.1012,21.2022,21.0928,21.1686,9875.0
2020-07-08 14:30:00,25.16,25.17,24.92,25.14,34555.0,21.1686,21.177,20.9666,21.1517,34555.0
2020-07-08 15:00:00,25.15,25.58,25.1,25.52,32659.0,21.1601,21.5219,21.1181,21.4714,32659.0
2020-07-08 15:30:00,25.51,25.63,25.42,25.5,69618.0,21.463,21.564,21.3873,21.4546,69618.0
2020-07-09 09:30:00,25.2,25.41,24.56,24.7,132535.0,21.2022,21.3789,20.6637,20.7815,132535.0
2020-07-09 10:00:00,24.7,24.82,24.54,24.65,68294.0,20.7815,20.8825,20.6469,20.7395,68294.0
2020-07-09 10:30:00,24.68,24.73,24.12,24.15,42711.0,20.7647,20.8068,20.2935,20.3188,42711.0
2020-07-09 11:00:00,24.13,24.15,23.72,23.99,56204.0,20.302,20.3188,19.957,20.1842,56204.0
2020-07-09 11:30:00,23.99,24.24,23.78,24.1,81604.0,20.1842,20.3945,20.0075,20.2767,81604.0
2020-07-09 12:00:00,24.12,24.37,24.12,24.25,11255.0,20.2935,20.5039,20.2935,20.4029,11255.0
2020-07-09 12:30:00,24.23,24.34,24.16,24.31,20292.0,20.3861,20.4786,20.3272,20.4534,20292.0
2020-07-09 13:00:00,24.28,24.6,24.26,24.42,30201.0,20.4282,20.6974,20.4113,20.546,30201.0
2020-07-09 13:30:00,24.46,24.5,24.24,24.25,9329.0,20.5796,20.6133,20.3945,20.4029,9329.0
2020-07-09 14:00:00,24.25,24.52,24.24,24.46,21530.0,20.4029,20.6301,20.3945,20.5796,21530.0
2020-07-09 14:30:00,24.45,24.47,24.38,24.42,29463.0,20.5712,20.588,20.5123,20.546,29463.0
2020-07-09 15:00:00,24.42,24.46,24.31,24.32,24056.0,20.546,20.5796,20.4534,20.4618,24056.0
2020-07-09 15:30:00,24.32,24.46,24.26,24.38,64127.0,20.4618,20.5796,20.4113,20.5123,64127.0
2020-07-10 09:30:00,24.4,24.99,24.4,24.59,27520.0,20.5291,21.0255,20.5291,20.689,27520.0
2020-07-10 10:00:00,24.56,24.72,24.35,24.51,24529.0,20.6637,20.7984,20.4871,20.6217,24529.0
2020-07-10 10:30:00,24.46,24.91,24.46,24.75,16669.0,20.5796,20.9582,20.5796,20.8236,16669.0
2020-07-10 11:00:00,24.74,24.98,24.66,24.98,10617.0,20.8152,21.0171,20.7479,21.0171,10617.0
2020-07-10 11:30:00,24.99,24.99,24.8,24.96,20896.0,21.0255,21.0255,20.8657,21.0003,20896.0
2020-07-10 12:00:00,24.96,25.12,24.95,25.1,10381.0,21.0003,21.1349,20.9919,21.1181,10381.0
2020-07-10 12:30:00,25.07,25.36,25.04,25.32,28419.0,21.0928,21.3368,21.0676,21.3032,28419.0
2020-07-10 13:00:00,25.3,25.32,25.1,25.22,10122.0,21.2863,21.3032,21.1181,21.219,10122.0
2020-07-10 13:30:00,25.2,25.51,25.2,25.5,13055.0,21.2022,21.463,21.2022,21.4546,13055.0
2020-07-10 14:00:00,25.52,25.61,25.5,25.56,12028.0,21.4714,21.5472,21.4546,21.5051,12028.0
2020-07-10 14:30:00,25.55,25.7,25.49,25.54,41761.0,21.4967,21.6229,21.4462,21.4883,41761.0
2020-07-10 15:00:00,25.51,25.78,25.43,25.69,25910.0,21.463,21.6902,21.3957,21.6145,25910.0
2020-07-10 15:30:00,25.7,25.79,25.63,25.73,72204.0,21.6229,21.6986,21.564,21.6481,72204.0
2020-07-13 09:30:00,26.22,26.28,25.3,25.39,32959.0,22.0604,22.1109,21.2863,21.3621,32959.0
2020-07-13 10:00:00,25.39,26.02,25.3,25.86,41741.0,21.3621,21.8921,21.2863,21.7575,41741.0
2020-07-13 10:30:00,25.91,25.95,25.65,25.95,10023.0,21.7996,21.8332,21.5808,21.8332,10023.0
2020-07-13 11:00:00,25.91,26.0,25.79,25.91,8583.0,21.7996,21.8753,21.6986,21.7996,8583.0
2020-07-13 11:30:00,25.92,25.96,25.75,25.89,9683.0,21.808,21.8416,21.665,21.7827,9683.0
2020-07-13 12:00:00,25.86,25.89,25.75,25.89,7705.0,21.7575,21.7827,21.665,21.7827,7705.0
2020-07-13 12:30:00,25.87,26.3,25.87,26.3,8846.0,21.7659,22.1277,21.7659,22.1277,8846.0
2020-07-13 13:00:00,26.35,26.53,26.24,26.33,8684.0,22.1698,22.3212,22.0772,22.1529,8684.0
2020-07-13 13:30:00,26.32,26.61,26.32,26.55,16251.0,22.1445,22.3885,22.1445,22.338,16251.0
2020-07-13 14:00:00,26.57,26.68,26.46,26.66,13347.0,22.3549,22.4474,22.2623,22.4306,13347.0
2020-07-13 14:30:00,26.65,26.72,26.44,26.46,28590.0,22.4222,22.4811,22.2455,22.2623,28590.0
2020-07-13 15:00:00,26.48,26.49,26.16,26.17,57087.0,22.2791,22.2876,22.0099,22.0183,57087.0
2020-07-13 15:30:00,26.19,26.26,25.86,25.91,89820.0,22.0352,22.0941,21.7575,21.7996,89820.0
2020-07-14 09:30:00,25.75,25.75,24.99,25.67,54951.0,21.665,21.665,21.0255,21.5976,54951.0
2020-07-14 10:00:00,25.57,25.86,25.38,25.72,15681.0,21.5135,21.7575,21.3537,21.6397,15681.0
2020-07-14 10:30:00,25.76,25.86,25.55,25.62,14088.0,21.6734,21.7575,21.4967,21.5556,14088.0
2020-07-14 11:00:00,25.66,25.84,25.35,25.42,17010.0,21.5892,21.7407,21.3284,21.3873,17010.0
2020-07-14 11:30:00,25.39,25.57,25.39,25.52,11920.0,21.3621,21.5135,21.3621,21.4714,11920.0
2020-07-14 12:00:00,25.53,25.55,25.24,25.24,12180.0,21.4799,21.4967,21.2359,21.2359,12180.0
2020-07-14 12:30:00,25.26,25.31,25.13,25.27,7997.0,21.2527,21.2948,21.1433,21.2611,7997.0
2020-07-14 13:00:00,25.28,25.32,24.95,24.96,10044.0,21.2695,21.3032,20.9919,21.0003,10044.0
2020-07-14 13:30:00,24.95,25.22,24.86,25.09,24957.0,20.9919,21.219,20.9162,21.1097,24957.0
2020-07-14 14:00:00,25.11,25.19,24.98,24.98,9070.0,21.1265,21.1938,21.0171,21.0171,9070.0
2020-07-14 14:30:00,25.0,25.14,24.97,25.03,13759.0,21.0339,21.1517,21.0087,21.0592,13759.0
2020-07-14 15:00:00,25.06,25.14,24.95,25.04,20053.0,21.0844,21.1517,20.9919,21.0676,20053.0
2020-07-14 15:30:00,25.07,25.26,25.07,25.21,55658.0,21.0928,21.2527,21.0928,21.2106,55658.0
2020-07-15 09:30:00,26.2,26.64,26.11,26.46,19317.0,22.0436,22.4138,21.9678,22.2623,19317.0
2020-07-15 10:00:00,26.54,26.74,26.21,26.74,28590.0,22.3296,22.4979,22.052,22.4979,28590.0
2020-07-15 10:30:00,26.66,27.08,26.66,27.08,23868.0,22.4306,22.784,22.4306,22.784,23868.0
2020-07-15 11:00:00,27.05,27.1,26.69,26.87,20538.0,22.7587,22.8008,22.4558,22.6073,20538.0
2020-07-15 11:30:00,26.78,26.99,26.78,26.85,9184.0,22.5316,22.7082,22.5316,22.5905,9184.0
2020-07-15 12:00:00,26.78,26.92,26.62,26.85,9950.0,22.5316,22.6493,22.3969,22.5905,9950.0
2020-07-15 12:30:00,26.86,26.86,26.66,26.84,17519.0,22.5989,22.5989,22.4306,22.582,17519.0
2020-07-15 13:00:00,26.84,27.04,26.83,27.02,9650.0,22.582,22.7503,22.5736,22.7335,9650.0
2020-07-15 13:30:00,27.04,27.18,27.04,27.13,12876.0,22.7503,22.8681,22.7503,22.826,12876.0
2020-07-15 14:00:00,27.13,27.22,26.97,26.99,25611.0,22.826,22.9018,22.6914,22.7082,25611.0
2020-07-15 14:30:00,27.02,27.24,27.01,27.12,15891.0,22.7335,22.9186,22.7251,22.8176,15891.0
2020-07-15 15:00:00,27.11,27.15,26.98,27.06,45098.0,22.8092,22.8429,22.6998,22.7671,45098.0
2020-07-15 15:30:00,27.07,27.34,27.03,27.08,83318.0,22.7756,23.0027,22.7419,22.784,83318.0
2020-07-16 09:30:00,26.73,26.98,26.47,26.9,7626.0,22.4895,22.6998,22.2707,22.6325,7626.0
2020-07-16 10:00:00,26.91,27.24,26.78,27.12,8298.0,22.6409,22.9186,22.5316,22.8176,8298.0
2020-07-16 10:30:00,27.13,27.45,27.04,27.39,7544.0,22.826,23.0953,22.7503,23.0448,7544.0
2020-07-16 11:00:00,27.4,27.62,27.27,27.6,15513.0,23.0532,23.2383,22.9438,23.2215,15513.0
2020-07-16 11:30:00,27.62,27.62,27.29,27.3,11124.0,23.2383,23.2383,22.9606,22.9691,11124.0
2020-07-16 12:00:00,27.26,27.3,27.07,27.19,4866.0,22.9354,22.9691,22.7756,22.8765,4866.0
2020-07-16 12:30:00,27.2,27.2,26.95,26.95,7772.0,22.8849,22.8849,22.6746,22.6746,7772.0
2020-07-16 13:00:00,26.96,27.1,26.96,27.02,5564.0,22.683,22.8008,22.683,22.7335,5564.0
2020-07-16 13:30:00,26.98,27.03,26.83,26.92,6953.0,22.6998,22.7419,22.5736,22.6493,6953.0
2020-07-16 14:00:00,26.94,26.99,26.87,26.88,6661.0,22.6662,22.7082,22.6073,22.6157,6661.0
2020-07-16 14:30:00,26.86,26.86,26.55,26.58,12157.0,22.5989,22.5989,22.338,22.3633,12157.0
2020-07-16 15:00:00,26.61,26.84,26.51,26.84,21533.0,22.3885,22.582,22.3044,22.582,21533.0
2020-07-16 15:30:00,26.82,26.83,26.66,26.74,69824.0,22.5652,22.5736,22.4306,22.4979,69824.0
2020-07-17 09:30:00,26.61,26.85,26.32,26.34,13600.0,22.3885,22.5905,22.1445,22.1614,13600.0
2020-07-17 10:00:00,26.48,26.6,26.11,26.13,10049.0,22.2791,22.3801,21.9678,21.9847,10049.0
2020-07-17 10:30:00,26.11,26.24,25.95,26.23,22566.0,21.9678,22.0772,21.8332,22.0688,22566.0
2020-07-17 11:00:00,26.25,26.43,26.13,26.13,14159.0,22.0856,22.2371,21.9847,21.9847,14159.0
2020-07-17 11:30:00,26.12,26.38,26.11,26.2,7700.0,21.9763,22.195,21.9678,22.0436,7700.0
2020-07-17 12:00:00,26.23,26.23,26.05,26.11,4658.0,22.0688,22.0688,21.9174,21.9678,4658.0
2020-07-17 12:30:00,26.09,26.09,25.87,25.88,8198.0,21.951,21.951,21.7659,21.7743,8198.0
2020-07-17 13:00:00,25.89,26.09,25.87,25.94,6872.0,21.7827,21.951,21.7659,21.8248,6872.0
2020-07-17 13:30:00,25.96,25.98,25.82,25.9,20057.0,21.8416,21.8585,21.7239,21.7912,20057.0
2020-07-17 14:00:00,25.89,25.89,25.73,25.75,20130.0,21.7827,21.7827,21.6481,21.665,20130.0
2020-07-17 14:30:00,25.73,25.74,25.62,25.69,19553.0,21.6481,21.6565,21.5556,21.6145,19553.0
2020-07-17 15:00:00,25.73,25.79,25.57,25.68,14745.0,21.6481,21.6986,21.5135,21.6061,14745.0
2020-07-17 15:30:00,25.67,25.74,25.54,25.56,64037.0,21.5976,21.6565,21.4883,21.5051,64037.0
2020-07-20 09:30:00,25.24,25.53,24.89,24.94,15347.0,21.2359,21.4799,20.9414,20.9835,15347.0
2020-07-20 10:00:00,24.91,25.1,24.85,24.94,12474.0,20.9582,21.1181,20.9077,20.9835,12474.0
2020-07-20 10:30:00,24.93,25.02,24.82,24.83,25104.0,20.975,21.0508,20.8825,20.8909,25104.0
2020-07-20 11:00:00,24.83,25.08,24.83,24.98,13287.0,20.8909,21.1012,20.8909,21.0171,13287.0
2020-07-20 11:30:00,24.94,25.0,24.88,24.93,7040.0,20.9835,21.0339,20.933,20.975,7040.0
2020-07-20 12:00:00,24.94,24.95,24.78,24.87,11212.0,20.9835,20.9919,20.8488,20.9246,11212.0
2020-07-20 12:30:00,24.89,24.99,24.88,24.94,8828.0,20.9414,21.0255,20.933,20.9835,8828.0
2020-07-20 13:00:00,24.93,25.08,24.92,25.04,9882.0,20.975,21.1012,20.9666,21.0676,9882.0
2020-07-20 13:30:00,25.03,25.26,25.03,25.22,10990.0,21.0592,21.2527,21.0592,21.219,10990.0
2020-07-20 14:00:00,25.22,25.26,25.12,25.2,10514.0,21.219,21.2527,21.1349,21.2022,10514.0
2020-07-20 14:30:00,25.21,25.23,25.13,25.14,11857.0,21.2106,21.2275,21.1433,21.1517,11857.0
2020-07-20 15:00:00,25.14,25.18,25.08,25.1,16250.0,21.1517,21.1854,21.1012,21.1181,16250.0
2020-07-20 15:30:00,25.11,25.17,25.04,25.07,63479.0,21.1265,21.177,21.0676,21.0928,63479.0
2020-07-21 09:30:00,25.44,26.31,25.25,26.07,67832.0,21.4041,22.1361,21.2443,21.9342,67832.0
2020-07-21 10:00:00,26.11,26.26,25.8,25.8,55747.0,21.9678,22.0941,21.707,21.707,55747.0
2020-07-21 10:30:00,25.86,26.31,25.78,26.25,13546.0,21.7575,22.1361,21.6902,22.0856,13546.0
2020-07-21 11:00:00,26.3,26.74,26.2,26.74,13691.0,22.1277,22.4979,22.0436,22.4979,13691.0
2020-07-21 11:30:00,26.74,26.84,26.6,26.81,6260.0,22.4979,22.582,22.3801,22.5568,6260.0
2020-07-21 12:00:00,26.81,26.86,26.61,26.74,5978.0,22.5568,22.5989,22.3885,22.4979,5978.0
2020-07-21 12:30:00,26.74,26.93,26.69,26.91,7603.0,22.4979,22.6578,22.4558,22.6409,7603.0
2020-07-21 13:00:00,26.89,26.92,26.74,26.74,8220.0,22.6241,22.6493,22.4979,22.4979,8220.0
2020-07-21 13:30:00,26.75,26.83,26.72,26.72,5583.0,22.5063,22.5736,22.4811,22.4811,5583.0
2020-07-21 14:00:00,26.77,26.8,26.61,26.73,12697.0,22.5231,22.5484,22.3885,22.4895,12697.0
2020-07-21 14:30:00,26.73,26.97,26.71,26.97,11220.0,22.4895,22.6914,22.4727,22.6914,11220.0
2020-07-21 15:00:00,26.93,26.98,26.87,26.91,24832.0,22.6578,22.6998,22.6073,22.6409,24832.0
2020-07-21 15:30:00,26.94,26.94,26.73,26.86,58263.0,22.6662,22.6662,22.4895,22.5989,58263.0
2020-07-22 09:30:00,26.44,26.75,26.34,26.38,9366.0,22.2455,22.5063,22.1614,22.195,9366.0
2020-07-22 10:00:00,26.38,26.65,26.19,26.63,25106.0,22.195,22.4222,22.0352,22.4054,25106.0
2020-07-22 10:30:00,26.67,26.95,26.67,26.94,7226.0,22.439,22.6746,22.439,22.6662,7226.0
2020-07-22 11:00:00,26.92,26.96,26.68,26.69,15109.0,22.6493,22.683,22.4474,22.4558,15109.0
2020-07-22 11:30:00,26.66,26.7,26.51,26.62,31568.0,22.4306,22.4642,22.3044,22.3969,31568.0
2020-07-22 12:00:00,26.6,26.7,26.51,26.61,14159.0,22.3801,22.4642,22.3044,22.3885,14159.0
2020-07-22 12:30:00,26.66,26.74,26.64,26.69,7160.0,22.4306,22.4979,22.4138,22.4558,7160.0
2020-07-22 13:00:00,26.68,26.75,26.54,26.7,12856.0,22.4474,22.5063,22.3296,22.4642,12856.0
2020-07-22 13:30:00,26.7,26.81,26.63,26.72,12374.0,22.4642,22.5568,22.4054,22.4811,12374.0
2020-07-22 14:00:00,26.71,26.71,26.46,26.47,17661.0,22.4727,22.4727,22.2623,22.2707,17661.0
2020-07-22 14:30:00,26.47,26.6,26.39,26.52,37638.0,22.2707,22.3801,22.2034,22.3128,37638.0
2020-07-22 15:00:00,26.52,26.57,26.46,26.49,30598.0,22.3128,22.3549,22.2623,22.2876,30598.0
2020-07-22 15:30:00,26.51,26.67,26.44,26.64,97060.0,22.3044,22.439,22.2455,22.4138,97060.0
2020-07-23 09:30:00,26.48,27.9,26.48,27.5,72657.0,22.2791,23.4739,22.2791,23.1373,72657.0
2020-07-23 10:00:00,27.5,27.6,27.35,27.45,127025.0,23.1373,23.2215,23.0111,23.0953,127025.0
2020-07-23 10:30:00,27.45,27.52,27.1,27.12,89627.0,23.0953,23.1542,22.8008,22.8176,89627.0
2020-07-23 11:00:00,27.08,27.19,27.05,27.19,15652.0,22.784,22.8765,22.7587,22.8765,15652.0
2020-07-23 11:30:00,27.19,27.5,27.17,27.47,13430.0,22.8765,23.1373,22.8597,23.1121,13430.0
2020-07-23 12:00:00,27.53,27.86,27.51,27.8,15789.0,23.1626,23.4402,23.1457,23.3897,15789.0
2020-07-23 12:30:00,27.82,28.04,27.65,27.68,14720.0,23.4066,23.5917,23.2635,23.2888,14720.0
2020-07-23 13:00:00,27.67,27.73,27.45,27.57,17889.0,23.2804,23.3308,23.0953,23.1962,17889.0
2020-07-23 13:30:00,27.57,27.59,27.2,27.23,13148.0,23.1962,23.2131,22.8849,22.9102,13148.0
2020-07-23 14:00:00,27.22,27.24,26.84,26.84,24498.0,22.9018,22.9186,22.582,22.582,24498.0
2020-07-23 14:30:00,26.8,27.18,26.79,27.12,18116.0,22.5484,22.8681,22.54,22.8176,18116.0
2020-07-23 15:00:00,27.08,27.19,26.92,27.16,27686.0,22.784,22.8765,22.6493,22.8513,27686.0
2020-07-23 15:30:00,27.16,27.35,27.08,27.32,63962.0,22.8513,23.0111,22.784,22.9859,63962.0
2020-07-24 09:30:00,27.55,27.99,27.5,27.61,12243.0,23.1794,23.5496,23.1373,23.2299,12243.0
2020-07-24 10:00:00,27.44,27.65,27.29,27.5,9541.0,23.0869,23.2635,22.9606,23.1373,9541.0
2020-07-24 10:30:00,27.55,27.63,27.43,27.49,14446.0,23.1794,23.2467,23.0784,23.1289,14446.0
2020-07-24 11:00:00,27.48,27.53,27.1,27.13,21541.0,23.1205,23.1626,22.8008,22.826,21541.0
2020-07-24 11:30:00,27.16,27.5,27.09,27.33,18042.0,22.8513,23.1373,22.7924,22.9943,18042.0
2020-07-24 12:00:00,27.36,27.6,27.33,27.49,11680.0,23.0195,23.2215,22.9943,23.1289,11680.0
2020-07-24 12:30:00,27.51,27.58,27.39,27.5,11267.0,23.1457,23.2046,23.0448,23.1373,11267.0
2020-07-24 13:00:00,27.51,27.51,27.33,27.34,7859.0,23.1457,23.1457,22.9943,23.0027,7859.0
2020-07-24 13:30:00,27.36,27.49,27.26,27.38,11232.0,23.0195,23.1289,22.9354,23.0364,11232.0
2020-07-24 14:00:00,27.38,27.43,27.3,27.33,7793.0,23.0364,23.0784,22.9691,22.9943,7793.0
2020-07-24 14:30:00,27.32,27.37,27.23,27.3,12286.0,22.9859,23.028,22.9102,22.9691,12286.0
2020-07-24 15:00:00,27.3,27.34,27.16,27.16,19004.0,22.9691,23.0027,22.8513,22.8513,19004.0
2020-07-24 15:30:00,27.14,27.22,27.05,27.1,67468.0,22.8344,22.9018,22.7587,22.8008,67468.0
2020-07-27 09:30:00,26.83,26.86,26.07,26.56,74527.0,22.5736,22.5989,21.9342,22.3465,74527.0
2020-07-27 10:00:00,26.54,26.76,26.35,26.75,8560.0,22.3296,22.5147,22.1698,22.5063,8560.0
2020-07-27 10:30:00,26.72,26.76,26.48,26.51,7241.0,22.4811,22.5147,22.2791,22.3044,7241.0
2020-07-27 11:00:00,26.49,26.53,26.34,26.41,9068.0,22.2876,22.3212,22.1614,22.2203,9068.0
2020-07-27 11:30:00,26.45,26.46,26.23,26.3,7635.0,22.2539,22.2623,22.0688,22.1277,7635.0
2020-07-27 12:00:00,26.34,26.41,26.25,26.41,7782.0,22.1614,22.2203,22.0856,22.2203,7782.0
2020-07-27 12:30:00,26.42,26.46,26.3,26.3,7189.0,22.2287,22.2623,22.1277,22.1277,7189.0
2020-07-27 13:00:00,26.29,26.34,26.21,26.23,11347.0,22.1193,22.1614,22.052,22.0688,11347.0
2020-07-27 13:30:00,26.24,26.37,26.24,26.3,5460.0,22.0772,22.1866,22.0772,22.1277,5460.0
2020-07-27 14:00:00,26.27,26.27,26.14,26.16,9697.0,22.1025,22.1025,21.9931,22.0099,9697.0
2020-07-27 14:30:00,26.17,26.27,26.14,26.18,13614.0,22.0183,22.1025,21.9931,22.0267,13614.0
2020-07-27 15:00:00,26.18,26.33,26.14,26.3,24129.0,22.0267,22.1529,21.9931,22.1277,24129.0
2020-07-27 15:30:00,26.3,26.37,26.27,26.29,52909.0,22.1277,22.1866,22.1025,22.1193,52909.0
2020-07-28 09:30:00,26.09,26.67,26.09,26.35,5813.0,21.951,22.439,21.951,22.1698,5813.0
2020-07-28 10:00:00,26.41,26.53,26.21,26.21,9556.0,22.2203,22.3212,22.052,22.052,9556.0
2020-07-28 10:30:00,26.2,26.27,26.01,26.14,40362.0,22.0436,22.1025,21.8837,21.9931,40362.0
2020-07-28 11:00:00,26.14,26.44,26.01,26.4,91512.0,21.9931,22.2455,21.8837,22.2118,91512.0
2020-07-28 11:30:00,26.39,26.54,26.33,26.51,14741.0,22.2034,22.3296,22.1529,22.3044,14741.0
2020-07-28 12:00:00,26.51,26.58,26.28,26.34,17573.0,22.3044,22.3633,22.1109,22.1614,17573.0
2020-07-28 12:30:00,26.38,26.52,26.34,26.45,17584.0,22.195,22.3128,22.1614,22.2539,17584.0
2020-07-28 13:00:00,26.46,26.52,26.36,26.41,10178.0,22.2623,22.3128,22.1782,22.2203,10178.0
2020-07-28 13:30:00,26.43,26.53,26.33,26.53,5391.0,22.2371,22.3212,22.1529,22.3212,5391.0
2020-07-28 14:00:00,26.55,26.61,26.51,26.52,10935.0,22.338,22.3885,22.3044,22.3128,10935.0
2020-07-28 14:30:00,26.52,26.6,26.48,26.48,12031.0,22.3128,22.3801,22.2791,22.2791,12031.0
2020-07-28 15:00:00,26.48,26.56,26.42,26.42,14979.0,22.2791,22.3465,22.2287,22.2287,14979.0
2020-07-28 15:30:00,26.45,26.49,26.34,26.39,100724.0,22.2539,22.2876,22.1614,22.2034,100724.0
2020-07-29 09:30:00,26.41,26.7,26.16,26.19,9074.0,22.2203,22.4642,22.0099,22.0352,9074.0
2020-07-29 10:00:00,26.21,26.38,26.16,26.23,12748.0,22.052,22.195,22.0099,22.0688,12748.0
2020-07-29 10:30:00,26.24,26.29,26.15,26.25,26301.0,22.0772,22.1193,22.0015,22.0856,26301.0
2020-07-29 11:00:00,26.27,26.58,26.27,26.56,15204.0,22.1025,22.3633,22.1025,22.3465,15204.0
2020-07-29 11:30:00,26.55,26.61,26.53,26.61,15119.0,22.338,22.3885,22.3212,22.3885,15119.0
2020-07-29 12:00:00,26.62,26.85,26.62,26.74,32431.0,22.3969,22.5905,22.3969,22.4979,32431.0
2020-07-29 12:30:00,26.72,26.92,26.7,26.78,5508.0,22.4811,22.6493,22.4642,22.5316,5508.0
2020-07-29 13:00:00,26.77,26.93,26.75,26.92,7837.0,22.5231,22.6578,22.5063,22.6493,7837.0
2020-07-29 13:30:00,26.95,27.21,26.84,27.21,13004.0,22.6746,22.8933,22.582,22.8933,13004.0
2020-07-29 14:00:00,27.19,27.2,27.0,27.14,16719.0,22.8765,22.8849,22.7167,22.8344,16719.0
2020-07-29 14:30:00,27.11,27.34,27.03,27.23,18525.0,22.8092,23.0027,22.7419,22.9102,18525.0
2020-07-29 15:00:00,27.24,27.46,27.2,27.43,25234.0,22.9186,23.1037,22.8849,23.0784,25234.0
2020-07-29 15:30:00,27.45,27.57,27.44,27.56,87602.0,23.0953,23.1962,23.0869,23.1878,87602.0
2020-07-30 09:30:00,26.58,26.71,26.09,26.15,25251.0,22.3633,22.4727,21.951,22.0015,25251.0
2020-07-30 10:00:00,26.11,26.62,25.98,26.42,29444.0,21.9678,22.3969,21.8585,22.2287,29444.0
2020-07-30 10:30:00,26.49,26.52,26.31,26.52,13917.0,22.2876,22.3128,22.1361,22.3128,13917.0
2020-07-30 11:00:00,26.53,26.87,26.53,26.64,20760.0,22.3212,22.6073,22.3212,22.4138,20760.0
2020-07-30 11:30:00,26.63,26.67,26.53,26.61,12567.0,22.4054,22.439,22.3212,22.3885,12567.0
2020-07-30 12:00:00,26.63,26.78,26.56,26.68,15086.0,22.4054,22.5316,22.3465,22.4474,15086.0
2020-07-30 12:30:00,26.68,27.04,26.66,27.03,54817.0,22.4474,22.7503,22.4306,22.7419,54817.0
2020-07-30 13:00:00,27.03,27.13,26.95,26.99,69607.0,22.7419,22.826,22.6746,22.7082,69607.0
2020-07-30 13:30:00,26.98,27.12,26.95,27.04,26635.0,22.6998,22.8176,22.6746,22.7503,26635.0
2020-07-30 14:00:00,27.02,27.22,26.94,27.15,29019.0,22.7335,22.9018,22.6662,22.8429,29019.0
2020-07-30 14:30:00,27.16,27.25,27.16,27.25,26971.0,22.8513,22.927,22.8513,22.927,26971.0
2020-07-30 15:00:00,27.27,27.34,27.23,27.32,45471.0,22.9438,23.0027,22.9102,22.9859,45471.0
2020-07-30 15:30:00,27.32,27.46,27.28,27.39,149617.0,22.9859,23.1037,22.9522,23.0448,149617.0
2020-07-31 09:30:00,27.26,27.36,26.94,27.31,35526.0,22.9354,23.0195,22.6662,22.9775,35526.0
2020-07-31 10:00:00,27.27,27.37,26.88,27.11,55186.0,22.9438,23.028,22.6157,22.8092,55186.0
2020-07-31 10:30:00,27.11,27.28,26.99,27.06,61897.0,22.8092,22.9522,22.7082,22.7671,61897.0
2020-07-31 11:00:00,27.12,27.17,26.97,27.13,38028.0,22.8176,22.8597,22.6914,22.826,38028.0
2020-07-31 11:30:00,27.14,27.14,26.88,26.97,22916.0,22.8344,22.8344,22.6157,22.6914,22916.0
2020-07-31 12:00:00,26.95,27.07,26.9,27.07,19738.0,22.6746,22.7756,22.6325,22.7756,19738.0
2020-07-31 12:30:00,27.08,27.09,26.88,26.97,16238.0,22.784,22.7924,22.6157,22.6914,16238.0
2020-07-31 13:00:00,26.93,27.06,26.92,27.05,14827.0,22.6578,22.7671,22.6493,22.7587,14827.0
2020-07-31 13:30:00,27.06,27.17,27.02,27.16,21076.0,22.7671,22.8597,22.7335,22.8513,21076.0
2020-07-31 14:00:00,27.18,27.24,27.05,27.13,23330.0,22.8681,22.9186,22.7587,22.826,23330.0
2020-07-31 14:30:00,27.14,27.16,27.05,27.16,44712.0,22.8344,22.8513,22.7587,22.8513,44712.0
2020-07-31 15:00:00,27.16,27.16,27.06,27.07,16518.0,22.8513,22.8513,22.7671,22.7756,16518.0
2020-07-31 15:30:00,27.08,27.32,27.03,27.26,67901.0,22.784,22.9859,22.7419,22.9354,67901.0
2020-08-03 09:30:00,27.27,27.59,26.9,27.54,43814.0,22.9438,23.2131,22.6325,23.171,43814.0
2020-08-03 10:00:00,27.58,27.88,27.58,27.8,25240.0,23.2046,23.4571,23.2046,23.3897,25240.0
2020-08-03 10:30:00,27.86,27.92,27.5,27.57,22895.0,23.4402,23.4907,23.1373,23.1962,22895.0
2020-08-03 11:00:00,27.62,27.73,27.45,27.69,22808.0,23.2383,23.3308,23.0953,23.2972,22808.0
2020-08-03 11:30:00,27.71,27.87,27.61,27.61,13038.0,23.314,23.4486,23.2299,23.2299,13038.0
2020-08-03 12:00:00,27.64,27.72,27.57,27.59,13506.0,23.2551,23.3224,23.1962,23.2131,13506.0
2020-08-03 12:30:00,27.52,27.59,27.47,27.5,15279.0,23.1542,23.2131,23.1121,23.1373,15279.0
2020-08-03 13:00:00,27.5,27.59,27.35,27.54,18741.0,23.1373,23.2131,23.0111,23.171,18741.0
2020-08-03 13:30:00,27.55,27.65,27.5,27.55,14705.0,23.1794,23.2635,23.1373,23.1794,14705.0
2020-08-03 14:00:00,27.57,27.63,27.49,27.62,11993.0,23.1962,23.2467,23.1289,23.2383,11993.0
2020-08-03 14:30:00,27.61,27.63,27.54,27.58,136498.0,23.2299,23.2467,23.171,23.2046,136498.0
2020-08-03 15:00:00,27.58,27.62,27.53,27.6,235374.0,23.2046,23.2383,23.1626,23.2215,235374.0
2020-08-03 15:30:00,27.61,27.66,27.38,27.46,114226.0,23.2299,23.272,23.0364,23.1037,114226.0
2020-08-04 09:30:00,26.85,27.13,26.54,26.63,56682.0,22.928,23.1671,22.6633,22.7401,56682.0
2020-08-04 10:00:00,26.59,26.9,26.56,26.59,12299.0,22.706,22.9707,22.6804,22.706,12299.0
2020-08-04 10:30:00,26.6,26.89,26.54,26.83,32530.0,22.7145,22.9622,22.6633,22.9109,32530.0
2020-08-04 11:00:00,26.85,26.86,26.62,26.74,23967.0,22.928,22.9365,22.7316,22.8341,23967.0
2020-08-04 11:30:00,26.7,26.79,26.55,26.55,28218.0,22.7999,22.8768,22.6718,22.6718,28218.0
2020-08-04 12:00:00,26.55,26.65,26.47,26.48,28872.0,22.6718,22.7572,22.6035,22.612,28872.0
2020-08-04 12:30:00,26.48,26.62,26.46,26.6,14435.0,22.612,22.7316,22.595,22.7145,14435.0
2020-08-04 13:00:00,26.62,26.76,26.59,26.74,12765.0,22.7316,22.8511,22.706,22.8341,12765.0
2020-08-04 13:30:00,26.73,26.73,26.66,26.72,14717.0,22.8255,22.8255,22.7658,22.817,14717.0
2020-08-04 14:00:00,26.73,26.8,26.67,26.72,15828.0,22.8255,22.8853,22.7743,22.817,15828.0
2020-08-04 14:30:00,26.75,26.8,26.68,26.76,18966.0,22.8426,22.8853,22.7828,22.8511,18966.0
2020-08-04 15:00:00,26.76,26.79,26.67,26.68,28588.0,22.8511,22.8768,22.7743,22.7828,28588.0
2020-08-04 15:30:00,26.66,26.78,26.59,26.78,84245.0,22.7658,22.8682,22.706,22.8682,84245.0
2020-08-05 09:30:00,27.24,27.48,26.89,27.02,50471.0,23.261,23.466,22.9622,23.0732,50471.0
2020-08-05 10:00:00,27.01,27.2,26.93,27.09,44766.0,23.0646,23.2269,22.9963,23.1329,44766.0
2020-08-05 10:30:00,27.08,27.4,27.03,27.38,13996.0,23.1244,23.3977,23.0817,23.3806,13996.0
2020-08-05 11:00:00,27.4,27.59,27.38,27.56,31817.0,23.3977,23.5599,23.3806,23.5343,31817.0
2020-08-05 11:30:00,27.58,27.65,27.46,27.6,25237.0,23.5514,23.6111,23.4489,23.5684,25237.0
2020-08-05 12:00:00,27.61,27.66,27.48,27.5,14960.0,23.577,23.6197,23.466,23.4831,14960.0
2020-08-05 12:30:00,27.49,27.57,27.47,27.56,14386.0,23.4745,23.5428,23.4574,23.5343,14386.0
2020-08-05 13:00:00,27.57,27.69,27.5,27.67,14866.0,23.5428,23.6453,23.4831,23.6282,14866.0
2020-08-05 13:30:00,27.68,27.72,27.62,27.62,22253.0,23.6368,23.6709,23.5855,23.5855,22253.0
2020-08-05 14:00:00,27.63,27.81,27.63,27.77,26189.0,23.5941,23.7478,23.5941,23.7136,26189.0
2020-08-05 14:30:00,27.76,27.91,27.75,27.83,19837.0,23.7051,23.8332,23.6965,23.7649,19837.0
2020-08-05 15:00:00,27.85,27.97,27.83,27.9,21612.0,23.7819,23.8844,23.7649,23.8246,21612.0
2020-08-05 15:30:00,27.9,28.0,27.8,27.93,66151.0,23.8246,23.91,23.7392,23.8502,66151.0
2020-08-06 09:30:00,27.58,27.8,27.37,27.75,30895.0,23.5514,23.7392,23.372,23.6965,30895.0
2020-08-06 10:00:00,27.83,27.88,27.4,27.57,88053.0,23.7649,23.8075,23.3977,23.5428,88053.0
2020-08-06 10:30:00,27.55,27.6,27.13,27.22,63440.0,23.5258,23.5684,23.1671,23.244,63440.0
2020-08-06 11:00:00,27.21,27.22,27.04,27.09,27497.0,23.2354,23.244,23.0902,23.1329,27497.0
2020-08-06 11:30:00,27.07,27.22,26.93,27.22,17664.0,23.1159,23.244,22.9963,23.244,17664.0
2020-08-06 12:00:00,27.23,27.23,27.07,27.14,22893.0,23.2525,23.2525,23.1159,23.1756,22893.0
2020-08-06 12:30:00,27.12,27.13,26.95,27.0,8865.0,23.1586,23.1671,23.0134,23.0561,8865.0
2020-08-06 13:00:00,27.04,27.08,27.0,27.05,12728.0,23.0902,23.1244,23.0561,23.0988,12728.0
2020-08-06 13:30:00,27.02,27.14,26.99,27.02,17289.0,23.0732,23.1756,23.0476,23.0732,17289.0
2020-08-06 14:00:00,27.02,27.11,27.0,27.03,35675.0,23.0732,23.15,23.0561,23.0817,35675.0
2020-08-06 14:30:00,27.02,27.17,27.0,27.12,38221.0,23.0732,23.2013,23.0561,23.1586,38221.0
2020-08-06 15:00:00,27.11,27.13,26.95,27.04,108149.0,23.15,23.1671,23.0134,23.0902,108149.0
2020-08-06 15:30:00,27.05,27.05,26.95,27.02,116638.0,23.0988,23.0988,23.0134,23.0732,116638.0
2020-08-07 09:30:00,26.74,27.02,26.69,27.02,17461.0,22.8341,23.0732,22.7914,23.0732,17461.0
2020-08-07 10:00:00,27.06,27.16,26.94,27.12,11254.0,23.1073,23.1927,23.0049,23.1586,11254.0
2020-08-07 10:30:00,27.19,27.34,27.09,27.19,15436.0,23.2183,23.3464,23.1329,23.2183,15436.0
2020-08-07 11:00:00,27.21,27.47,27.2,27.33,37737.0,23.2354,23.4574,23.2269,23.3379,37737.0
2020-08-07 11:30:00,27.3,27.33,27.25,27.29,7269.0,23.3123,23.3379,23.2696,23.3037,7269.0
2020-08-07 12:00:00,27.28,27.52,27.25,27.51,87521.0,23.2952,23.5001,23.2696,23.4916,87521.0
2020-08-07 12:30:00,27.51,27.7,27.44,27.54,149077.0,23.4916,23.6538,23.4318,23.5172,149077.0
2020-08-07 13:00:00,27.54,27.75,27.51,27.73,262342.0,23.5172,23.6965,23.4916,23.6795,262342.0
2020-08-07 13:30:00,27.73,27.87,27.69,27.73,126792.0,23.6795,23.799,23.6453,23.6795,126792.0
2020-08-07 14:00:00,27.74,27.82,27.67,27.77,100847.0,23.688,23.7563,23.6282,23.7136,100847.0
2020-08-07 14:30:00,27.75,28.08,27.73,28.05,70121.0,23.6965,23.9783,23.6795,23.9527,70121.0
2020-08-07 15:00:00,28.04,28.11,27.98,28.02,61118.0,23.9442,24.004,23.8929,23.9271,61118.0
2020-08-07 15:30:00,28.02,28.31,27.97,28.3,159734.0,23.9271,24.1747,23.8844,24.1662,159734.0
2020-08-10 09:30:00,28.46,28.8,28.28,28.71,31317.0,24.3028,24.5932,24.1491,24.5163,31317.0
2020-08-10 10:00:00,28.7,29.2,28.63,29.07,45625.0,24.5078,24.9347,24.448,24.8237,45625.0
2020-08-10 10:30:00,29.18,29.39,29.12,29.23,29016.0,24.9177,25.097,24.8664,24.9604,29016.0
2020-08-10 11:00:00,29.17,29.44,29.14,29.34,18357.0,24.9091,25.1397,24.8835,25.0543,18357.0
2020-08-10 11:30:00,29.33,29.35,29.16,29.16,78312.0,25.0457,25.0628,24.9006,24.9006,78312.0
2020-08-10 12:00:00,29.13,29.15,28.97,28.99,22786.0,24.875,24.892,24.7383,24.7554,22786.0
2020-08-10 12:30:00,28.93,29.06,28.83,28.92,15268.0,24.7042,24.8152,24.6188,24.6956,15268.0
2020-08-10 13:00:00,28.94,28.97,28.74,28.83,13038.0,24.7127,24.7383,24.5419,24.6188,13038.0
2020-08-10 13:30:00,28.85,29.02,28.85,28.96,8606.0,24.6359,24.781,24.6359,24.7298,8606.0
2020-08-10 14:00:00,28.96,28.97,28.78,28.96,12924.0,24.7298,24.7383,24.5761,24.7298,12924.0
2020-08-10 14:30:00,28.96,28.97,28.83,28.86,13659.0,24.7298,24.7383,24.6188,24.6444,13659.0
2020-08-10 15:00:00,28.85,29.11,28.84,29.05,20577.0,24.6359,24.8579,24.6273,24.8066,20577.0
2020-08-10 15:30:00,29.03,29.05,28.89,28.94,81946.0,24.7896,24.8066,24.67,24.7127,81946.0
2020-08-11 09:30:00,29.91,30.53,29.85,30.19,20370.0,25.541,26.0705,25.4898,25.7801,20370.0
2020-08-11 10:00:00,30.2,30.64,30.19,30.64,37394.0,25.7887,26.1644,25.7801,26.1644,37394.0
2020-08-11 10:30:00,30.66,30.73,30.39,30.4,44423.0,26.1815,26.2412,25.9509,25.9594,44423.0
2020-08-11 11:00:00,30.4,30.43,29.99,30.09,17697.0,25.9594,25.9851,25.6093,25.6947,17697.0
2020-08-11 11:30:00,30.07,30.25,30.01,30.05,12374.0,25.6777,25.8314,25.6264,25.6606,12374.0
2020-08-11 12:00:00,30.05,30.07,29.94,29.98,9784.0,25.6606,25.6777,25.5666,25.6008,9784.0
2020-08-11 12:30:00,29.99,30.03,29.81,29.99,25473.0,25.6093,25.6435,25.4556,25.6093,25473.0
2020-08-11 13:00:00,29.98,30.14,29.89,30.11,30513.0,25.6008,25.7374,25.5239,25.7118,30513.0
2020-08-11 13:30:00,30.12,30.18,30.03,30.12,43883.0,25.7203,25.7716,25.6435,25.7203,43883.0
2020-08-11 14:00:00,30.13,30.22,30.12,30.12,11128.0,25.7289,25.8057,25.7203,25.7203,11128.0
2020-08-11 14:30:00,30.15,30.16,29.92,29.94,13672.0,25.746,25.7545,25.5496,25.5666,13672.0
2020-08-11 15:00:00,29.93,30.15,29.65,29.86,31988.0,25.5581,25.746,25.319,25.4983,31988.0
2020-08-11 15:30:00,29.86,29.92,29.37,29.53,86782.0,25.4983,25.5496,25.0799,25.2165,86782.0
2020-08-12 09:30:00,30.34,30.47,29.78,29.96,15812.0,25.9082,26.0192,25.43,25.5837,15812.0
2020-08-12 10:00:00,29.82,30.15,29.71,29.71,10756.0,25.4642,25.746,25.3702,25.3702,10756.0
2020-08-12 10:30:00,29.79,29.85,29.47,29.55,13904.0,25.4386,25.4898,25.1653,25.2336,13904.0
2020-08-12 11:00:00,29.5,29.63,29.32,29.4,6521.0,25.1909,25.3019,25.0372,25.1055,6521.0
2020-08-12 11:30:00,29.42,29.53,28.96,29.03,33973.0,25.1226,25.2165,24.7298,24.7896,33973.0
2020-08-12 12:00:00,29.07,29.14,28.92,28.96,17263.0,24.8237,24.8835,24.6956,24.7298,17263.0
2020-08-12 12:30:00,28.91,29.06,28.76,28.76,11980.0,24.6871,24.8152,24.559,24.559,11980.0
2020-08-12 13:00:00,28.76,28.76,28.5,28.75,25030.0,24.559,24.559,24.337,24.5505,25030.0
2020-08-12 13:30:00,28.75,28.84,28.65,28.73,17525.0,24.5505,24.6273,24.4651,24.5334,17525.0
2020-08-12 14:00:00,28.7,28.9,28.67,28.89,8549.0,24.5078,24.6786,24.4822,24.67,8549.0
2020-08-12 14:30:00,28.9,29.07,28.9,29.07,14178.0,24.6786,24.8237,24.6786,24.8237,14178.0
2020-08-12 15:00:00,29.06,29.17,28.99,29.14,22481.0,24.8152,24.9091,24.7554,24.8835,22481.0
2020-08-12 15:30:00,29.14,29.24,29.06,29.1,93470.0,24.8835,24.9689,24.8152,24.8493,93470.0
2020-08-13 09:30:00,28.66,28.86,28.23,28.63,17379.0,24.4736,24.6444,24.1064,24.448,17379.0
2020-08-13 10:00:00,28.6,28.81,28.5,28.62,10418.0,24.4224,24.6017,24.337,24.4395,10418.0
2020-08-13 10:30:00,28.53,28.62,28.4,28.55,8716.0,24.3626,24.4395,24.2516,24.3797,8716.0
2020-08-13 11:00:00,28.46,28.53,28.34,28.44,8559.0,24.3028,24.3626,24.2004,24.2857,8559.0
2020-08-13 11:30:00,28.43,28.58,28.37,28.57,5900.0,24.2772,24.4053,24.226,24.3968,5900.0
2020-08-13 12:00:00,28.59,28.61,28.53,28.56,7598.0,24.4138,24.4309,24.3626,24.3882,7598.0
2020-08-13 12:30:00,28.53,28.57,28.45,28.52,6912.0,24.3626,24.3968,24.2943,24.3541,6912.0
2020-08-13 13:00:00,28.52,28.93,28.49,28.91,12741.0,24.3541,24.7042,24.3284,24.6871,12741.0
2020-08-13 13:30:00,28.94,28.94,28.74,28.75,9620.0,24.7127,24.7127,24.5419,24.5505,9620.0
2020-08-13 14:00:00,28.75,28.88,28.7,28.81,7211.0,24.5505,24.6615,24.5078,24.6017,7211.0
2020-08-13 14:30:00,28.77,28.77,28.57,28.6,9261.0,24.5675,24.5675,24.3968,24.4224,9261.0
2020-08-13 15:00:00,28.6,28.85,28.55,28.8,14677.0,24.4224,24.6359,24.3797,24.5932,14677.0
2020-08-13 15:30:00,28.78,28.83,28.71,28.74,58929.0,24.5761,24.6188,24.5163,24.5419,58929.0
2020-08-14 09:30:00,28.43,28.88,28.33,28.82,11414.0,24.2772,24.6615,24.1918,24.6102,11414.0
2020-08-14 10:00:00,28.96,29.28,28.79,29.28,6647.0,24.7298,25.003,24.5846,25.003,6647.0
2020-08-14 10:30:00,29.3,29.44,29.25,29.44,14458.0,25.0201,25.1397,24.9774,25.1397,14458.0
2020-08-14 11:00:00,29.36,29.59,29.29,29.44,10826.0,25.0714,25.2678,25.0116,25.1397,10826.0
2020-08-14 11:30:00,29.46,29.56,29.4,29.49,8801.0,25.1568,25.2421,25.1055,25.1824,8801.0
2020-08-14 12:00:00,29.55,29.7,29.48,29.62,12536.0,25.2336,25.3617,25.1738,25.2934,12536.0
2020-08-14 12:30:00,29.62,29.68,29.51,29.54,12216.0,25.2934,25.3446,25.1995,25.2251,12216.0
2020-08-14 13:00:00,29.54,29.67,29.53,29.66,14900.0,25.2251,25.3361,25.2165,25.3275,14900.0
2020-08-14 13:30:00,29.64,29.87,29.62,29.82,15077.0,25.3105,25.5069,25.2934,25.4642,15077.0
2020-08-14 14:00:00,29.8,29.85,29.73,29.76,17464.0,25.4471,25.4898,25.3873,25.4129,17464.0
2020-08-14 14:30:00,29.75,29.77,29.55,29.59,32059.0,25.4044,25.4215,25.2336,25.2678,32059.0
2020-08-14 15:00:00,29.58,29.62,29.45,29.47,43622.0,25.2592,25.2934,25.1482,25.1653,43622.0
2020-08-14 15:30:00,29.46,29.67,29.32,29.66,145551.0,25.1568,25.3361,25.0372,25.3275,145551.0
2020-08-17 09:30:00,29.45,29.57,29.18,29.22,47268.0,25.1482,25.2507,24.9177,24.9518,47268.0
2020-08-17 10:00:00,29.22,29.46,29.12,29.42,38609.0,24.9518,25.1568,24.8664,25.1226,38609.0
2020-08-17 10:30:00,29.36,29.46,29.3,29.41,31073.0,25.0714,25.1568,25.0201,25.1141,31073.0
2020-08-17 11:00:00,29.46,29.49,29.38,29.39,45855.0,25.1568,25.1824,25.0884,25.097,45855.0
2020-08-17 11:30:00,29.4,29.53,29.36,29.5,33717.0,25.1055,25.2165,25.0714,25.1909,33717.0
2020-08-17 12:00:00,29.49,29.52,29.38,29.42,17974.0,25.1824,25.208,25.0884,25.1226,17974.0
2020-08-17 12:30:00,29.43,29.5,29.38,29.43,41411.0,25.1311,25.1909,25.0884,25.1311,41411.0
2020-08-17 13:00:00,29.42,29.47,29.41,29.44,41377.0,25.1226,25.1653,25.1141,25.1397,41377.0
2020-08-17 13:30:00,29.43,29.45,29.38,29.43,28630.0,25.1311,25.1482,25.0884,25.1311,28630.0
2020-08-17 14:00:00,29.44,29.46,29.39,29.43,33469.0,25.1397,25.1568,25.097,25.1311,33469.0
2020-08-17 14:30:00,29.42,29.47,29.39,29.41,19217.0,25.1226,25.1653,25.097,25.1141,19217.0
2020-08-17 15:00:00,29.39,29.41,29.3,29.32,46343.0,25.097,25.1141,25.0201,25.0372,46343.0
2020-08-17 15:30:00,29.33,29.48,29.32,29.41,193385.0,25.0457,25.1738,25.0372,25.1141,193385.0
2020-08-18 09:30:00,29.3,29.44,29.18,29.19,27810.0,25.0201,25.1397,24.9177,24.9262,27810.0
2020-08-18 10:00:00,29.18,29.29,28.97,29.07,51620.0,24.9177,25.0116,24.7383,24.8237,51620.0
2020-08-18 10:30:00,29.08,29.1,28.54,28.58,26173.0,24.8323,24.8493,24.3711,24.4053,26173.0
2020-08-18 11:00:00,28.58,28.77,28.49,28.61,75876.0,24.4053,24.5675,24.3284,24.4309,75876.0
2020-08-18 11:30:00,28.62,28.69,28.28,28.34,33054.0,24.4395,24.4992,24.1491,24.2004,33054.0
2020-08-18 12:00:00,28.34,28.35,27.99,28.03,18057.0,24.2004,24.2089,23.9015,23.9356,18057.0
2020-08-18 12:30:00,28.04,28.11,27.92,27.98,23327.0,23.9442,24.004,23.8417,23.8929,23327.0
2020-08-18 13:00:00,28.0,28.12,27.98,28.07,13179.0,23.91,24.0125,23.8929,23.9698,13179.0
2020-08-18 13:30:00,28.07,28.2,28.07,28.14,14731.0,23.9698,24.0808,23.9698,24.0296,14731.0
2020-08-18 14:00:00,28.12,28.12,27.99,28.07,27696.0,24.0125,24.0125,23.9015,23.9698,27696.0
2020-08-18 14:30:00,28.09,28.1,28.02,28.09,23105.0,23.9869,23.9954,23.9271,23.9869,23105.0
2020-08-18 15:00:00,28.1,28.16,28.05,28.15,25418.0,23.9954,24.0466,23.9527,24.0381,25418.0
2020-08-18 15:30:00,28.16,28.25,27.98,28.04,104864.0,24.0466,24.1235,23.8929,23.9442,104864.0
2020-08-19 09:30:00,27.96,28.83,27.78,28.62,18975.0,23.8759,24.6188,23.7222,24.4395,18975.0
2020-08-19 10:00:00,28.58,28.61,28.1,28.27,15710.0,24.4053,24.4309,23.9954,24.1406,15710.0
2020-08-19 10:30:00,28.24,28.45,28.15,28.32,11100.0,24.115,24.2943,24.0381,24.1833,11100.0
2020-08-19 11:00:00,28.32,28.38,28.18,28.38,12392.0,24.1833,24.2345,24.0637,24.2345,12392.0
2020-08-19 11:30:00,28.36,28.59,28.36,28.55,13999.0,24.2174,24.4138,24.2174,24.3797,13999.0
2020-08-19 12:00:00,28.56,28.56,28.31,28.46,25431.0,24.3882,24.3882,24.1747,24.3028,25431.0
2020-08-19 12:30:00,28.46,28.49,28.29,28.38,36005.0,24.3028,24.3284,24.1577,24.2345,36005.0
2020-08-19 13:00:00,28.36,28.49,28.36,28.41,13378.0,24.2174,24.3284,24.2174,24.2601,13378.0
2020-08-19 13:30:00,28.38,28.4,28.31,28.4,10561.0,24.2345,24.2516,24.1747,24.2516,10561.0
2020-08-19 14:00:00,28.41,28.68,28.36,28.55,16667.0,24.2601,24.4907,24.2174,24.3797,16667.0
2020-08-19 14:30:00,28.53,28.53,28.36,28.42,15717.0,24.3626,24.3626,24.2174,24.2687,15717.0
2020-08-19 15:00:00,28.42,28.52,28.35,28.37,20257.0,24.2687,24.3541,24.2089,24.226,20257.0
2020-08-19 15:30:00,28.37,28.37,28.14,28.22,53685.0,24.226,24.226,24.0296,24.0979,53685.0
2020-08-20 09:30:00,27.76,27.89,27.55,27.75,15669.0,23.7051,23.8161,23.5258,23.6965,15669.0
2020-08-20 10:00:00,27.78,28.03,27.74,27.95,13095.0,23.7222,23.9356,23.688,23.8673,13095.0
2020-08-20 10:30:00,27.91,27.97,27.51,27.56,9802.0,23.8332,23.8844,23.4916,23.5343,9802.0
2020-08-20 11:00:00,27.56,27.68,27.56,27.66,17168.0,23.5343,23.6368,23.5343,23.6197,17168.0
2020-08-20 11:30:00,27.62,27.83,27.6,27.8,13448.0,23.5855,23.7649,23.5684,23.7392,13448.0
2020-08-20 12:00:00,27.78,27.79,27.69,27.75,11260.0,23.7222,23.7307,23.6453,23.6965,11260.0
2020-08-20 12:30:00,27.74,27.93,27.74,27.92,14662.0,23.688,23.8502,23.688,23.8417,14662.0
2020-08-20 13:00:00,27.92,27.99,27.79,27.84,9957.0,23.8417,23.9015,23.7307,23.7734,9957.0
2020-08-20 13:30:00,27.86,27.98,27.8,27.84,16357.0,23.7905,23.8929,23.7392,23.7734,16357.0
2020-08-20 14:00:00,27.85,27.94,27.81,27.82,22582.0,23.7819,23.8588,23.7478,23.7563,22582.0
2020-08-20 14:30:00,27.8,27.89,27.8,27.88,11088.0,23.7392,23.8161,23.7392,23.8075,11088.0
2020-08-20 15:00:00,27.88,27.96,27.78,27.78,16446.0,23.8075,23.8759,23.7222,23.7222,16446.0
2020-08-20 15:30:00,27.76,27.79,27.62,27.63,77986.0,23.7051,23.7307,23.5855,23.5941,77986.0
2020-08-21 09:30:00,27.58,27.96,27.42,27.85,14317.0,23.5514,23.8759,23.4147,23.7819,14317.0
2020-08-21 10:00:00,27.79,27.85,27.49,27.5,18450.0,23.7307,23.7819,23.4745,23.4831,18450.0
2020-08-21 10:30:00,27.45,27.49,27.3,27.38,11232.0,23.4404,23.4745,23.3123,23.3806,11232.0
2020-08-21 11:00:00,27.43,27.52,27.37,27.38,24419.0,23.4233,23.5001,23.372,23.3806,24419.0
2020-08-21 11:30:00,27.36,27.54,27.36,27.48,7167.0,23.3635,23.5172,23.3635,23.466,7167.0
2020-08-21 12:00:00,27.46,27.48,27.3,27.3,16488.0,23.4489,23.466,23.3123,23.3123,16488.0
2020-08-21 12:30:00,27.3,27.31,27.2,27.21,9096.0,23.3123,23.3208,23.2269,23.2354,9096.0
2020-08-21 13:00:00,27.21,27.39,27.19,27.33,12148.0,23.2354,23.3891,23.2183,23.3379,12148.0
2020-08-21 13:30:00,27.3,27.43,27.28,27.4,7918.0,23.3123,23.4233,23.2952,23.3977,7918.0
2020-08-21 14:00:00,27.4,27.46,27.39,27.41,8267.0,23.3977,23.4489,23.3891,23.4062,8267.0
2020-08-21 14:30:00,27.43,27.52,27.43,27.47,15301.0,23.4233,23.5001,23.4233,23.4574,15301.0
2020-08-21 15:00:00,27.44,27.46,27.32,27.33,13631.0,23.4318,23.4489,23.3293,23.3379,13631.0
2020-08-21 15:30:00,27.33,27.44,27.28,27.41,47687.0,23.3379,23.4318,23.2952,23.4062,47687.0
2020-08-24 09:30:00,27.56,27.8,27.19,27.62,10682.0,23.5343,23.7392,23.2183,23.5855,10682.0
2020-08-24 10:00:00,27.61,28.14,27.58,28.09,36313.0,23.577,24.0296,23.5514,23.9869,36313.0
2020-08-24 10:30:00,28.06,28.54,28.06,28.5,17957.0,23.9613,24.3711,23.9613,24.337,17957.0
2020-08-24 11:00:00,28.52,28.55,28.37,28.55,12724.0,24.3541,24.3797,24.226,24.3797,12724.0
2020-08-24 11:30:00,28.5,28.57,28.45,28.48,3874.0,24.337,24.3968,24.2943,24.3199,3874.0
2020-08-24 12:00:00,28.38,28.64,28.37,28.64,11928.0,24.2345,24.4565,24.226,24.4565,11928.0
2020-08-24 12:30:00,28.64,28.64,28.53,28.55,48973.0,24.4565,24.4565,24.3626,24.3797,48973.0
2020-08-24 13:00:00,28.57,28.6,28.43,28.56,19700.0,24.3968,24.4224,24.2772,24.3882,19700.0
2020-08-24 13:30:00,28.57,28.6,28.46,28.49,7517.0,24.3968,24.4224,24.3028,24.3284,7517.0
2020-08-24 14:00:00,28.47,28.53,28.4,28.53,6536.0,24.3114,24.3626,24.2516,24.3626,6536.0
2020-08-24 14:30:00,28.55,28.6,28.5,28.55,14396.0,24.3797,24.4224,24.337,24.3797,14396.0
2020-08-24 15:00:00,28.55,28.59,28.47,28.54,14289.0,24.3797,24.4138,24.3114,24.3711,14289.0
2020-08-24 15:30:00,28.52,28.72,28.5,28.68,59855.0,24.3541,24.5248,24.337,24.4907,59855.0
2020-08-25 09:30:00,29.0,29.2,28.46,28.8,25460.0,24.7639,24.9347,24.3028,24.5932,25460.0
2020-08-25 10:00:00,28.8,28.83,28.34,28.52,21529.0,24.5932,24.6188,24.2004,24.3541,21529.0
2020-08-25 10:30:00,28.5,28.55,28.38,28.48,14301.0,24.337,24.3797,24.2345,24.3199,14301.0
2020-08-25 11:00:00,28.5,28.53,28.34,28.52,12811.0,24.337,24.3626,24.2004,24.3541,12811.0
2020-08-25 11:30:00,28.5,28.54,28.31,28.41,11069.0,24.337,24.3711,24.1747,24.2601,11069.0
2020-08-25 12:00:00,28.39,28.49,28.33,28.39,18334.0,24.2431,24.3284,24.1918,24.2431,18334.0
2020-08-25 12:30:00,28.38,28.55,28.35,28.48,19744.0,24.2345,24.3797,24.2089,24.3199,19744.0
2020-08-25 13:00:00,28.49,28.57,28.38,28.54,32127.0,24.3284,24.3968,24.2345,24.3711,32127.0
2020-08-25 13:30:00,28.55,28.68,28.55,28.61,31717.0,24.3797,24.4907,24.3797,24.4309,31717.0
2020-08-25 14:00:00,28.62,28.67,28.44,28.64,47546.0,24.4395,24.4822,24.2857,24.4565,47546.0
2020-08-25 14:30:00,28.65,28.76,28.54,28.76,49392.0,24.4651,24.559,24.3711,24.559,49392.0
2020-08-25 15:00:00,28.76,28.78,28.5,28.76,72239.0,24.559,24.5761,24.337,24.559,72239.0
2020-08-25 15:30:00,28.75,28.76,28.53,28.72,142358.0,24.5505,24.559,24.3626,24.5248,142358.0
2020-08-26 09:30:00,28.75,28.75,28.53,28.69,5536.0,24.5505,24.5505,24.3626,24.4992,5536.0
2020-08-26 10:00:00,28.57,28.76,28.18,28.18,4125.0,24.3968,24.559,24.0637,24.0637,4125.0
2020-08-26 10:30:00,28.22,28.37,28.12,28.14,11397.0,24.0979,24.226,24.0125,24.0296,11397.0
2020-08-26 11:00:00,28.14,28.18,28.03,28.05,13493.0,24.0296,24.0637,23.9356,23.9527,13493.0
2020-08-26 11:30:00,28.03,28.11,27.92,28.07,14102.0,23.9356,24.004,23.8417,23.9698,14102.0
2020-08-26 12:00:00,28.08,28.11,27.95,28.09,6859.0,23.9783,24.004,23.8673,23.9869,6859.0
2020-08-26 12:30:00,28.06,28.15,27.95,28.11,11367.0,23.9613,24.0381,23.8673,24.004,11367.0
2020-08-26 13:00:00,28.1,28.14,27.99,28.13,15840.0,23.9954,24.0296,23.9015,24.021,15840.0
2020-08-26 13:30:00,28.14,28.26,28.12,28.24,28755.0,24.0296,24.132,24.0125,24.115,28755.0
2020-08-26 14:00:00,28.22,28.26,28.17,28.22,15192.0,24.0979,24.132,24.0552,24.0979,15192.0
2020-08-26 14:30:00,28.22,28.27,28.2,28.21,18178.0,24.0979,24.1406,24.0808,24.0893,18178.0
2020-08-26 15:00:00,28.22,28.3,28.19,28.25,27975.0,24.0979,24.1662,24.0723,24.1235,27975.0
2020-08-26 15:30:00,28.24,28.27,28.05,28.05,85686.0,24.115,24.1406,23.9527,23.9527,85686.0
2020-08-27 09:30:00,28.1,28.66,28.02,28.62,16451.0,23.9954,24.4736,23.9271,24.4395,16451.0
2020-08-27 10:00:00,28.65,28.77,28.29,28.33,20980.0,24.4651,24.5675,24.1577,24.1918,20980.0
2020-08-27 10:30:00,28.28,28.3,27.91,28.07,58272.0,24.1491,24.1662,23.8332,23.9698,58272.0
2020-08-27 11:00:00,28.05,28.29,27.8,28.26,40556.0,23.9527,24.1577,23.7392,24.132,40556.0
2020-08-27 11:30:00,28.3,28.42,28.23,28.39,14380.0,24.1662,24.2687,24.1064,24.2431,14380.0
2020-08-27 12:00:00,28.4,28.41,28.1,28.12,125072.0,24.2516,24.2601,23.9954,24.0125,125072.0
2020-08-27 12:30:00,28.14,28.34,28.03,28.25,26897.0,24.0296,24.2004,23.9356,24.1235,26897.0
2020-08-27 13:00:00,28.29,28.29,28.15,28.21,54793.0,24.1577,24.1577,24.0381,24.0893,54793.0
2020-08-27 13:30:00,28.2,28.25,28.08,28.14,39071.0,24.0808,24.1235,23.9783,24.0296,39071.0
2020-08-27 14:00:00,28.16,28.26,28.15,28.25,29645.0,24.0466,24.132,24.0381,24.1235,29645.0
2020-08-27 14:30:00,28.26,28.48,28.26,28.42,28817.0,24.132,24.3199,24.132,24.2687,28817.0
2020-08-27 15:00:00,28.4,28.59,28.4,28.54,115002.0,24.2516,24.4138,24.2516,24.3711,115002.0
2020-08-27 15:30:00,28.57,28.6,28.48,28.5,74156.0,24.3968,24.4224,24.3199,24.337,74156.0
2020-08-28 09:30:00,28.87,28.87,28.23,28.3,21973.0,24.6529,24.6529,24.1064,24.1662,21973.0
2020-08-28 10:00:00,28.34,28.42,28.07,28.31,258040.0,24.2004,24.2687,23.9698,24.1747,258040.0
2020-08-28 10:30:00,28.29,28.52,28.08,28.33,237361.0,24.1577,24.3541,23.9783,24.1918,237361.0
2020-08-28 11:00:00,28.32,28.43,28.28,28.34,16373.0,24.1833,24.2772,24.1491,24.2004,16373.0
2020-08-28 11:30:00,28.34,28.4,28.28,28.37,52782.0,24.2004,24.2516,24.1491,24.226,52782.0
2020-08-28 12:00:00,28.39,28.55,28.33,28.45,46373.0,24.2431,24.3797,24.1918,24.2943,46373.0
2020-08-28 12:30:00,28.44,28.53,28.38,28.47,34622.0,24.2857,24.3626,24.2345,24.3114,34622.0
2020-08-28 13:00:00,28.47,28.52,28.35,28.37,24875.0,24.3114,24.3541,24.2089,24.226,24875.0
2020-08-28 13:30:00,28.36,28.37,28.18,28.18,22506.0,24.2174,24.226,24.0637,24.0637,22506.0
2020-08-28 14:00:00,28.18,28.41,28.17,28.32,17224.0,24.0637,24.2601,24.0552,24.1833,17224.0
2020-08-28 14:30:00,28.3,28.32,28.25,28.25,15350.0,24.1662,24.1833,24.1235,24.1235,15350.0
2020-08-28 15:00:00,28.25,28.31,28.17,28.2,33682.0,24.1235,24.1747,24.0552,24.0808,33682.0
2020-08-28 15:30:00,28.2,28.25,28.1,28.19,114687.0,24.0808,24.1235,23.9954,24.0723,114687.0
2020-08-31 09:30:00,28.22,28.22,27.67,27.75,17350.0,24.0979,24.0979,23.6282,23.6965,17350.0
2020-08-31 10:00:00,27.76,28.11,27.71,28.05,13081.0,23.7051,24.004,23.6624,23.9527,13081.0
2020-08-31 10:30:00,28.04,28.19,27.93,27.96,13698.0,23.9442,24.0723,23.8502,23.8759,13698.0
2020-08-31 11:00:00,27.95,28.01,27.72,27.72,11973.0,23.8673,23.9186,23.6709,23.6709,11973.0
2020-08-31 11:30:00,27.7,27.89,27.69,27.86,11151.0,23.6538,23.8161,23.6453,23.7905,11151.0
2020-08-31 12:00:00,27.86,27.92,27.72,27.73,15327.0,23.7905,23.8417,23.6709,23.6795,15327.0
2020-08-31 12:30:00,27.71,27.71,27.53,27.64,64315.0,23.6624,23.6624,23.5087,23.6026,64315.0
2020-08-31 13:00:00,27.66,27.67,27.55,27.63,14974.0,23.6197,23.6282,23.5258,23.5941,14974.0
2020-08-31 13:30:00,27.62,27.63,27.53,27.54,9823.0,23.5855,23.5941,23.5087,23.5172,9823.0
2020-08-31 14:00:00,27.54,27.63,27.39,27.55,53333.0,23.5172,23.5941,23.3891,23.5258,53333.0
2020-08-31 14:30:00,27.55,27.71,27.53,27.6,18515.0,23.5258,23.6624,23.5087,23.5684,18515.0
2020-08-31 15:00:00,27.58,27.66,27.57,27.6,34110.0,23.5514,23.6197,23.5428,23.5684,34110.0
2020-08-31 15:30:00,27.59,27.64,27.46,27.46,90768.0,23.5599,23.6026,23.4489,23.4489,90768.0
2020-09-01 09:30:00,27.18,27.64,26.79,27.59,26295.0,23.2098,23.6026,22.8768,23.5599,26295.0
2020-09-01 10:00:00,27.63,27.79,27.57,27.76,21124.0,23.5941,23.7307,23.5428,23.7051,21124.0
2020-09-01 10:30:00,27.79,27.89,27.69,27.77,69440.0,23.7307,23.8161,23.6453,23.7136,69440.0
2020-09-01 11:00:00,27.76,27.79,27.57,27.6,27633.0,23.7051,23.7307,23.5428,23.5684,27633.0
2020-09-01 11:30:00,27.6,27.7,27.5,27.5,13386.0,23.5684,23.6538,23.4831,23.4831,13386.0
2020-09-01 12:00:00,27.53,27.55,27.15,27.2,35157.0,23.5087,23.5258,23.1842,23.2269,35157.0
2020-09-01 12:30:00,27.19,27.25,27.13,27.22,10206.0,23.2183,23.2696,23.1671,23.244,10206.0
2020-09-01 13:00:00,27.22,27.28,27.12,27.12,10822.0,23.244,23.2952,23.1586,23.1586,10822.0
2020-09-01 13:30:00,27.12,27.21,27.09,27.18,11446.0,23.1586,23.2354,23.1329,23.2098,11446.0
2020-09-01 14:00:00,27.19,27.34,27.17,27.33,8870.0,23.2183,23.3464,23.2013,23.3379,8870.0
2020-09-01 14:30:00,27.3,27.38,27.3,27.32,11280.0,23.3123,23.3806,23.3123,23.3293,11280.0
2020-09-01 15:00:00,27.33,27.37,27.28,27.33,8142.0,23.3379,23.372,23.2952,23.3379,8142.0
2020-09-01 15:30:00,27.34,27.46,27.32,27.42,39549.0,23.3464,23.4489,23.3293,23.4147,39549.0
2020-09-02 09:30:00,27.29,27.5,26.99,27.41,12404.0,23.3037,23.4831,23.0476,23.4062,12404.0
2020-09-02 10:00:00,27.36,27.51,27.18,27.45,14678.0,23.3635,23.4916,23.2098,23.4404,14678.0
2020-09-02 10:30:00,27.48,27.7,27.48,27.59,22176.0,23.466,23.6538,23.466,23.5599,22176.0
2020-09-02 11:00:00,27.61,27.77,27.49,27.51,21325.0,23.577,23.7136,23.4745,23.4916,21325.0
2020-09-02 11:30:00,27.58,27.77,27.51,27.74,15097.0,23.5514,23.7136,23.4916,23.688,15097.0
2020-09-02 12:00:00,27.73,27.74,27.59,27.72,11541.0,23.6795,23.688,23.5599,23.6709,11541.0
2020-09-02 12:30:00,27.72,27.77,27.6,27.61,29402.0,23.6709,23.7136,23.5684,23.577,29402.0
2020-09-02 13:00:00,27.59,27.68,27.52,27.65,11086.0,23.5599,23.6368,23.5001,23.6111,11086.0
2020-09-02 13:30:00,27.65,27.66,27.55,27.55,13872.0,23.6111,23.6197,23.5258,23.5258,13872.0
2020-09-02 14:00:00,27.55,27.57,27.48,27.57,10926.0,23.5258,23.5428,23.466,23.5428,10926.0
2020-09-02 14:30:00,27.56,27.68,27.49,27.68,10747.0,23.5343,23.6368,23.4745,23.6368,10747.0
2020-09-02 15:00:00,27.66,27.77,27.58,27.77,22850.0,23.6197,23.7136,23.5514,23.7136,22850.0
2020-09-02 15:30:00,27.75,27.9,27.73,27.75,70319.0,23.6965,23.8246,23.6795,23.6965,70319.0
2020-09-03 09:30:00,28.1,29.31,28.1,29.07,27389.0,23.9954,25.0287,23.9954,24.8237,27389.0
2020-09-03 10:00:00,28.97,28.97,28.45,28.45,46182.0,24.7383,24.7383,24.2943,24.2943,46182.0
2020-09-03 10:30:00,28.44,28.58,28.4,28.51,19975.0,24.2857,24.4053,24.2516,24.3455,19975.0
2020-09-03 11:00:00,28.52,28.52,27.94,28.01,14675.0,24.3541,24.3541,23.8588,23.9186,14675.0
2020-09-03 11:30:00,28.03,28.19,27.95,28.04,15800.0,23.9356,24.0723,23.8673,23.9442,15800.0
2020-09-03 12:00:00,28.07,28.29,28.02,28.26,47584.0,23.9698,24.1577,23.9271,24.132,47584.0
2020-09-03 12:30:00,28.19,28.24,28.08,28.13,7918.0,24.0723,24.115,23.9783,24.021,7918.0
2020-09-03 13:00:00,28.07,28.2,28.0,28.12,4982.0,23.9698,24.0808,23.91,24.0125,4982.0
2020-09-03 13:30:00,28.11,28.11,27.91,27.92,14760.0,24.004,24.004,23.8332,23.8417,14760.0
2020-09-03 14:00:00,27.89,28.11,27.89,28.09,26025.0,23.8161,24.004,23.8161,23.9869,26025.0
2020-09-03 14:30:00,28.07,28.21,27.97,27.99,9603.0,23.9698,24.0893,23.8844,23.9015,9603.0
2020-09-03 15:00:00,27.98,28.12,27.86,27.96,63015.0,23.8929,24.0125,23.7905,23.8759,63015.0
2020-09-03 15:30:00,27.97,28.09,27.88,28.02,60829.0,23.8844,23.9869,23.8075,23.9271,60829.0
2020-09-04 09:30:00,28.93,29.43,28.67,29.18,37566.0,24.7042,25.1311,24.4822,24.9177,37566.0
2020-09-04 10:00:00,29.16,29.48,29.16,29.26,88644.0,24.9006,25.1738,24.9006,24.986,88644.0
2020-09-04 10:30:00,29.28,29.36,29.01,29.09,41870.0,25.003,25.0714,24.7725,24.8408,41870.0
2020-09-04 11:00:00,29.04,29.12,28.79,28.86,27851.0,24.7981,24.8664,24.5846,24.6444,27851.0
2020-09-04 11:30:00,28.86,28.97,28.67,28.8,27194.0,24.6444,24.7383,24.4822,24.5932,27194.0
2020-09-04 12:00:00,28.8,28.95,28.74,28.93,18228.0,24.5932,24.7213,24.5419,24.7042,18228.0
2020-09-04 12:30:00,28.92,29.08,28.83,29.0,24157.0,24.6956,24.8323,24.6188,24.7639,24157.0
2020-09-04 13:00:00,29.0,29.05,28.93,28.95,23374.0,24.7639,24.8066,24.7042,24.7213,23374.0
2020-09-04 13:30:00,28.9,29.01,28.79,29.01,17871.0,24.6786,24.7725,24.5846,24.7725,17871.0
2020-09-04 14:00:00,29.0,29.21,29.0,29.19,15617.0,24.7639,24.9433,24.7639,24.9262,15617.0
2020-09-04 14:30:00,29.23,29.51,29.2,29.46,39029.0,24.9604,25.1995,24.9347,25.1568,39029.0
2020-09-04 15:00:00,29.48,29.63,29.44,29.46,26714.0,25.1738,25.3019,25.1397,25.1568,26714.0
2020-09-04 15:30:00,29.45,29.49,29.29,29.37,128099.0,25.1482,25.1824,25.0116,25.0799,128099.0
2020-09-08 09:30:00,28.64,28.71,28.12,28.33,20568.0,24.4565,24.5163,24.0125,24.1918,20568.0
2020-09-08 10:00:00,28.33,28.33,27.84,27.99,41490.0,24.1918,24.1918,23.7734,23.9015,41490.0
2020-09-08 10:30:00,27.96,28.1,27.71,27.72,30719.0,23.8759,23.9954,23.6624,23.6709,30719.0
2020-09-08 11:00:00,27.68,27.88,27.66,27.76,24093.0,23.6368,23.8075,23.6197,23.7051,24093.0
2020-09-08 11:30:00,27.76,27.83,27.63,27.69,28042.0,23.7051,23.7649,23.5941,23.6453,28042.0
2020-09-08 12:00:00,27.71,28.0,27.7,27.96,13986.0,23.6624,23.91,23.6538,23.8759,13986.0
2020-09-08 12:30:00,27.96,28.0,27.88,27.97,17386.0,23.8759,23.91,23.8075,23.8844,17386.0
2020-09-08 13:00:00,27.99,28.15,27.95,28.14,16312.0,23.9015,24.0381,23.8673,24.0296,16312.0
2020-09-08 13:30:00,28.12,28.12,27.97,28.0,30039.0,24.0125,24.0125,23.8844,23.91,30039.0
2020-09-08 14:00:00,28.0,28.08,27.77,27.78,22973.0,23.91,23.9783,23.7136,23.7222,22973.0
2020-09-08 14:30:00,27.79,27.8,27.69,27.8,21191.0,23.7307,23.7392,23.6453,23.7392,21191.0
2020-09-08 15:00:00,27.79,27.85,27.69,27.75,38294.0,23.7307,23.7819,23.6453,23.6965,38294.0
2020-09-08 15:30:00,27.74,27.79,27.51,27.56,95830.0,23.688,23.7307,23.4916,23.5343,95830.0
2020-09-09 09:30:00,27.67,27.67,27.18,27.5,39014.0,23.6282,23.6282,23.2098,23.4831,39014.0
2020-09-09 10:00:00,27.5,27.5,26.92,26.92,25423.0,23.4831,23.4831,22.9878,22.9878,25423.0
2020-09-09 10:30:00,26.88,27.01,26.83,26.95,27216.0,22.9536,23.0646,22.9109,23.0134,27216.0
2020-09-09 11:00:00,27.0,27.14,26.99,27.12,29444.0,23.0561,23.1756,23.0476,23.1586,29444.0
2020-09-09 11:30:00,27.1,27.13,26.93,26.93,33840.0,23.1415,23.1671,22.9963,22.9963,33840.0
2020-09-09 12:00:00,26.93,26.94,26.81,26.87,26391.0,22.9963,23.0049,22.8938,22.9451,26391.0
2020-09-09 12:30:00,26.9,27.07,26.88,27.03,19581.0,22.9707,23.1159,22.9536,23.0817,19581.0
2020-09-09 13:00:00,27.02,27.34,27.0,27.28,13935.0,23.0732,23.3464,23.0561,23.2952,13935.0
2020-09-09 13:30:00,27.32,27.43,27.32,27.35,9521.0,23.3293,23.4233,23.3293,23.355,9521.0
2020-09-09 14:00:00,27.37,27.43,27.24,27.26,16067.0,23.372,23.4233,23.261,23.2781,16067.0
2020-09-09 14:30:00,27.27,27.37,27.26,27.31,7660.0,23.2867,23.372,23.2781,23.3208,7660.0
2020-09-09 15:00:00,27.3,27.43,27.3,27.4,12844.0,23.3123,23.4233,23.3123,23.3977,12844.0
2020-09-09 15:30:00,27.41,27.41,27.2,27.29,41183.0,23.4062,23.4062,23.2269,23.3037,41183.0
2020-09-10 09:30:00,27.33,27.9,27.33,27.75,41417.0,23.3379,23.8246,23.3379,23.6965,41417.0
2020-09-10 10:00:00,27.74,27.78,27.43,27.5,25630.0,23.688,23.7222,23.4233,23.4831,25630.0
2020-09-10 10:30:00,27.54,27.56,27.24,27.24,23225.0,23.5172,23.5343,23.261,23.261,23225.0
2020-09-10 11:00:00,27.24,27.39,27.2,27.27,19133.0,23.261,23.3891,23.2269,23.2867,19133.0
2020-09-10 11:30:00,27.25,27.25,26.98,27.0,17958.0,23.2696,23.2696,23.039,23.0561,17958.0
2020-09-10 12:00:00,27.0,27.12,27.0,27.05,12991.0,23.0561,23.1586,23.0561,23.0988,12991.0
2020-09-10 12:30:00,27.08,27.17,26.99,27.02,13300.0,23.1244,23.2013,23.0476,23.0732,13300.0
2020-09-10 13:00:00,26.98,27.17,26.98,27.11,10600.0,23.039,23.2013,23.039,23.15,10600.0
2020-09-10 13:30:00,27.13,27.18,26.99,27.08,10910.0,23.1671,23.2098,23.0476,23.1244,10910.0
2020-09-10 14:00:00,27.1,27.18,26.95,26.95,12039.0,23.1415,23.2098,23.0134,23.0134,12039.0
2020-09-10 14:30:00,26.96,27.07,26.86,27.06,30777.0,23.0219,23.1159,22.9365,23.1073,30777.0
2020-09-10 15:00:00,27.02,27.07,26.83,26.9,22036.0,23.0732,23.1159,22.9109,22.9707,22036.0
2020-09-10 15:30:00,26.89,26.99,26.76,26.77,67503.0,22.9622,23.0476,22.8511,22.8597,67503.0
2020-09-11 09:30:00,26.78,26.83,26.54,26.62,19304.0,22.8682,22.9109,22.6633,22.7316,19304.0
2020-09-11 10:00:00,26.67,26.84,26.54,26.56,11083.0,22.7743,22.9195,22.6633,22.6804,11083.0
2020-09-11 10:30:00,26.58,26.77,26.5,26.75,55013.0,22.6974,22.8597,22.6291,22.8426,55013.0
2020-09-11 11:00:00,26.75,26.88,26.64,26.83,16258.0,22.8426,22.9536,22.7487,22.9109,16258.0
2020-09-11 11:30:00,26.83,26.86,26.71,26.84,8794.0,22.9109,22.9365,22.8085,22.9195,8794.0
2020-09-11 12:00:00,26.81,27.1,26.81,27.06,7379.0,22.8938,23.1415,22.8938,23.1073,7379.0
2020-09-11 12:30:00,27.04,27.1,26.98,27.05,19130.0,23.0902,23.1415,23.039,23.0988,19130.0
2020-09-11 13:00:00,27.05,27.06,26.91,26.99,20432.0,23.0988,23.1073,22.9792,23.0476,20432.0
2020-09-11 13:30:00,27.0,27.01,26.72,26.75,12123.0,23.0561,23.0646,22.817,22.8426,12123.0
2020-09-11 14:00:00,26.74,26.89,26.67,26.76,14856.0,22.8341,22.9622,22.7743,22.8511,14856.0
2020-09-11 14:30:00,26.75,26.88,26.73,26.87,16291.0,22.8426,22.9536,22.8255,22.9451,16291.0
2020-09-11 15:00:00,26.87,27.02,26.8,27.02,13687.0,22.9451,23.0732,22.8853,23.0732,13687.0
2020-09-11 15:30:00,27.02,27.07,26.99,27.01,42664.0,23.0732,23.1159,23.0476,23.0646,42664.0
2020-09-14 09:30:00,27.19,27.46,27.1,27.37,9882.0,23.2183,23.4489,23.1415,23.372,9882.0
2020-09-14 10:00:00,27.43,27.45,27.31,27.35,10462.0,23.4233,23.4404,23.3208,23.355,10462.0
2020-09-14 10:30:00,27.4,27.66,27.4,27.52,15599.0,23.3977,23.6197,23.3977,23.5001,15599.0
2020-09-14 11:00:00,27.54,27.67,27.53,27.63,9065.0,23.5172,23.6282,23.5087,23.5941,9065.0
2020-09-14 11:30:00,27.63,27.74,27.52,27.52,9480.0,23.5941,23.688,23.5001,23.5001,9480.0
2020-09-14 12:00:00,27.53,27.69,27.53,27.69,7957.0,23.5087,23.6453,23.5087,23.6453,7957.0
2020-09-14 12:30:00,27.69,27.8,27.69,27.79,10051.0,23.6453,23.7392,23.6453,23.7307,10051.0
2020-09-14 13:00:00,27.78,27.84,27.67,27.7,9965.0,23.7222,23.7734,23.6282,23.6538,9965.0
2020-09-14 13:30:00,27.71,27.71,27.54,27.6,13587.0,23.6624,23.6624,23.5172,23.5684,13587.0
2020-09-14 14:00:00,27.59,27.66,27.56,27.61,18172.0,23.5599,23.6197,23.5343,23.577,18172.0
2020-09-14 14:30:00,27.59,27.65,27.48,27.54,26554.0,23.5599,23.6111,23.466,23.5172,26554.0
2020-09-14 15:00:00,27.54,27.58,27.41,27.49,17310.0,23.5172,23.5514,23.4062,23.4745,17310.0
2020-09-14 15:30:00,27.47,27.64,27.42,27.6,91388.0,23.4574,23.6026,23.4147,23.5684,91388.0
2020-09-15 09:30:00,27.7,27.7,26.92,26.98,8008.0,23.6538,23.6538,22.9878,23.039,8008.0
2020-09-15 10:00:00,26.94,27.43,26.87,27.25,12287.0,23.0049,23.4233,22.9451,23.2696,12287.0
2020-09-15 10:30:00,27.28,27.53,27.25,27.49,8782.0,23.2952,23.5087,23.2696,23.4745,8782.0
2020-09-15 11:00:00,27.49,27.52,27.29,27.31,7435.0,23.4745,23.5001,23.3037,23.3208,7435.0
2020-09-15 11:30:00,27.29,27.31,27.2,27.24,7778.0,23.3037,23.3208,23.2269,23.261,7778.0
2020-09-15 12:00:00,27.22,27.27,27.17,27.2,6699.0,23.244,23.2867,23.2013,23.2269,6699.0
2020-09-15 12:30:00,27.19,27.29,27.19,27.28,7919.0,23.2183,23.3037,23.2183,23.2952,7919.0
2020-09-15 13:00:00,27.26,27.33,27.22,27.26,6545.0,23.2781,23.3379,23.244,23.2781,6545.0
2020-09-15 13:30:00,27.27,27.31,27.23,27.25,4223.0,23.2867,23.3208,23.2525,23.2696,4223.0
2020-09-15 14:00:00,27.25,27.34,27.21,27.28,11487.0,23.2696,23.3464,23.2354,23.2952,11487.0
2020-09-15 14:30:00,27.27,27.3,27.2,27.2,8422.0,23.2867,23.3123,23.2269,23.2269,8422.0
2020-09-15 15:00:00,27.18,27.19,27.09,27.1,8191.0,23.2098,23.2183,23.1329,23.1415,8191.0
2020-09-15 15:30:00,27.11,27.11,27.0,27.04,74320.0,23.15,23.15,23.0561,23.0902,74320.0
2020-09-16 09:30:00,26.93,26.96,26.59,26.76,46221.0,22.9963,23.0219,22.706,22.8511,46221.0
2020-09-16 10:00:00,26.78,27.27,26.75,26.99,35517.0,22.8682,23.2867,22.8426,23.0476,35517.0
2020-09-16 10:30:00,26.98,27.2,26.94,27.12,33849.0,23.039,23.2269,23.0049,23.1586,33849.0
2020-09-16 11:00:00,27.15,27.5,27.15,27.39,24875.0,23.1842,23.4831,23.1842,23.3891,24875.0
2020-09-16 11:30:00,27.39,27.4,27.25,27.29,22773.0,23.3891,23.3977,23.2696,23.3037,22773.0
2020-09-16 12:00:00,27.29,27.42,27.27,27.39,9371.0,23.3037,23.4147,23.2867,23.3891,9371.0
2020-09-16 12:30:00,27.39,27.41,27.28,27.32,8047.0,23.3891,23.4062,23.2952,23.3293,8047.0
2020-09-16 13:00:00,27.27,27.34,27.22,27.31,7799.0,23.2867,23.3464,23.244,23.3208,7799.0
2020-09-16 13:30:00,27.28,27.37,27.25,27.25,8502.0,23.2952,23.372,23.2696,23.2696,8502.0
2020-09-16 14:00:00,27.33,27.5,27.33,27.46,16382.0,23.3379,23.4831,23.3379,23.4489,16382.0
2020-09-16 14:30:00,27.48,27.69,27.48,27.53,16868.0,23.466,23.6453,23.466,23.5087,16868.0
2020-09-16 15:00:00,27.55,27.59,27.24,27.36,31094.0,23.5258,23.5599,23.261,23.3635,31094.0
2020-09-16 15:30:00,27.35,27.4,27.21,27.25,73449.0,23.355,23.3977,23.2354,23.2696,73449.0
2020-09-17 09:30:00,26.68,27.12,26.49,26.98,17975.0,22.7828,23.1586,22.6206,23.039,17975.0
2020-09-17 10:00:00,27.03,27.3,26.97,27.22,11740.0,23.0817,23.3123,23.0305,23.244,11740.0
2020-09-17 10:30:00,27.28,27.46,27.2,27.32,14658.0,23.2952,23.4489,23.2269,23.3293,14658.0
2020-09-17 11:00:00,27.38,27.57,27.38,27.46,15890.0,23.3806,23.5428,23.3806,23.4489,15890.0
2020-09-17 11:30:00,27.48,27.5,27.37,27.41,20170.0,23.466,23.4831,23.372,23.4062,20170.0
2020-09-17 12:00:00,27.43,27.45,27.28,27.36,17540.0,23.4233,23.4404,23.2952,23.3635,17540.0
2020-09-17 12:30:00,27.36,27.56,27.34,27.56,16633.0,23.3635,23.5343,23.3464,23.5343,16633.0
2020-09-17 13:00:00,27.53,27.59,27.48,27.56,13540.0,23.5087,23.5599,23.466,23.5343,13540.0
2020-09-17 13:30:00,27.56,27.64,27.56,27.62,18421.0,23.5343,23.6026,23.5343,23.5855,18421.0
2020-09-17 14:00:00,27.63,27.69,27.58,27.6,20731.0,23.5941,23.6453,23.5514,23.5684,20731.0
2020-09-17 14:30:00,27.6,27.67,27.56,27.65,17011.0,23.5684,23.6282,23.5343,23.6111,17011.0
2020-09-17 15:00:00,27.65,27.71,27.55,27.57,33547.0,23.6111,23.6624,23.5258,23.5428,33547.0
2020-09-17 15:30:00,27.57,27.69,27.51,27.55,99098.0,23.5428,23.6453,23.4916,23.5258,99098.0
2020-09-18 09:30:00,27.5,27.82,27.22,27.27,129539.0,23.4831,23.7563,23.244,23.2867,129539.0
2020-09-18 10:00:00,27.2,27.95,27.2,27.94,22530.0,23.2269,23.8673,23.2269,23.8588,22530.0
2020-09-18 10:30:00,27.94,27.94,27.73,27.81,13297.0,23.8588,23.8588,23.6795,23.7478,13297.0
2020-09-18 11:00:00,27.85,27.9,27.8,27.86,28185.0,23.7819,23.8246,23.7392,23.7905,28185.0
2020-09-18 11:30:00,27.84,27.87,27.72,27.73,10909.0,23.7734,23.799,23.6709,23.6795,10909.0
2020-09-18 12:00:00,27.73,27.76,27.69,27.69,26748.0,23.6795,23.7051,23.6453,23.6453,26748.0
2020-09-18 12:30:00,27.69,27.69,27.47,27.5,13398.0,23.6453,23.6453,23.4574,23.4831,13398.0
2020-09-18 13:00:00,27.48,27.66,27.48,27.51,10490.0,23.466,23.6197,23.466,23.4916,10490.0
2020-09-18 13:30:00,27.5,27.67,27.46,27.67,16551.0,23.4831,23.6282,23.4489,23.6282,16551.0
2020-09-18 14:00:00,27.69,27.81,27.65,27.8,13984.0,23.6453,23.7478,23.6111,23.7392,13984.0
2020-09-18 14:30:00,27.79,27.81,27.64,27.73,14253.0,23.7307,23.7478,23.6026,23.6795,14253.0
2020-09-18 15:00:00,27.71,27.75,27.62,27.64,21202.0,23.6624,23.6965,23.5855,23.6026,21202.0
2020-09-18 15:30:00,27.67,27.67,27.42,27.45,86900.0,23.6282,23.6282,23.4147,23.4404,86900.0
2020-09-21 09:30:00,26.48,26.96,26.37,26.96,26181.0,22.612,23.0219,22.5181,23.0219,26181.0
2020-09-21 10:00:00,26.93,27.07,26.57,26.61,12680.0,22.9963,23.1159,22.6889,22.7231,12680.0
2020-09-21 10:30:00,26.59,26.6,26.3,26.33,24473.0,22.706,22.7145,22.4583,22.484,24473.0
2020-09-21 11:00:00,26.3,26.31,25.9,25.95,20056.0,22.4583,22.4669,22.1168,22.1595,20056.0
2020-09-21 11:30:00,25.97,26.07,25.84,25.98,21025.0,22.1765,22.2619,22.0655,22.1851,21025.0
2020-09-21 12:00:00,25.98,25.99,25.75,25.75,22897.0,22.1851,22.1936,21.9887,21.9887,22897.0
2020-09-21 12:30:00,25.72,25.75,25.53,25.55,11143.0,21.9631,21.9887,21.8008,21.8179,11143.0
2020-09-21 13:00:00,25.57,25.7,25.49,25.69,11352.0,21.835,21.946,21.7667,21.9374,11352.0
2020-09-21 13:30:00,25.67,25.76,25.61,25.61,18057.0,21.9204,21.9972,21.8691,21.8691,18057.0
2020-09-21 14:00:00,25.61,25.62,25.51,25.51,12734.0,21.8691,21.8777,21.7837,21.7837,12734.0
2020-09-21 14:30:00,25.5,25.5,25.33,25.36,24943.0,21.7752,21.7752,21.63,21.6556,24943.0
2020-09-21 15:00:00,25.35,25.58,25.31,25.53,43066.0,21.6471,21.8435,21.6129,21.8008,43066.0
2020-09-21 15:30:00,25.53,25.59,25.44,25.46,95231.0,21.8008,21.852,21.724,21.741,95231.0
2020-09-22 09:30:00,25.66,26.15,25.49,25.59,24702.0,21.9118,22.3303,21.7667,21.852,24702.0
2020-09-22 10:00:00,25.52,25.7,25.41,25.5,25265.0,21.7923,21.946,21.6983,21.7752,25265.0
2020-09-22 10:30:00,25.53,25.59,25.14,25.15,30890.0,21.8008,21.852,21.4678,21.4763,30890.0
2020-09-22 11:00:00,25.14,25.21,25.07,25.08,16035.0,21.4678,21.5276,21.408,21.4165,16035.0
2020-09-22 11:30:00,25.07,25.07,24.9,24.9,17181.0,21.408,21.408,21.2628,21.2628,17181.0
2020-09-22 12:00:00,24.92,24.98,24.78,24.8,15560.0,21.2799,21.3312,21.1604,21.1774,15560.0
2020-09-22 12:30:00,24.77,24.89,24.7,24.71,28968.0,21.1518,21.2543,21.0921,21.1006,28968.0
2020-09-22 13:00:00,24.72,24.81,24.62,24.81,17646.0,21.1091,21.186,21.0237,21.186,17646.0
2020-09-22 13:30:00,24.83,24.95,24.82,24.9,17031.0,21.2031,21.3055,21.1945,21.2628,17031.0
2020-09-22 14:00:00,24.92,24.97,24.8,24.82,16715.0,21.2799,21.3226,21.1774,21.1945,16715.0
2020-09-22 14:30:00,24.84,24.86,24.68,24.69,16608.0,21.2116,21.2287,21.075,21.0835,16608.0
2020-09-22 15:00:00,24.69,24.72,24.63,24.65,19866.0,21.0835,21.1091,21.0323,21.0494,19866.0
2020-09-22 15:30:00,24.65,24.72,24.59,24.67,74045.0,21.0494,21.1091,20.9981,21.0664,74045.0
2020-09-23 09:30:00,24.83,25.51,24.83,25.25,16887.0,21.2031,21.7837,21.2031,21.5617,16887.0
2020-09-23 10:00:00,25.21,25.24,24.95,25.1,16447.0,21.5276,21.5532,21.3055,21.4336,16447.0
2020-09-23 10:30:00,25.1,25.16,24.88,25.02,10387.0,21.4336,21.4849,21.2458,21.3653,10387.0
2020-09-23 11:00:00,25.0,25.07,24.88,24.88,7215.0,21.3482,21.408,21.2458,21.2458,7215.0
2020-09-23 11:30:00,24.86,24.98,24.81,24.85,3134.0,21.2287,21.3312,21.186,21.2201,3134.0
2020-09-23 12:00:00,24.84,24.94,24.79,24.83,5659.0,21.2116,21.297,21.1689,21.2031,5659.0
2020-09-23 12:30:00,24.83,24.92,24.75,24.8,4911.0,21.2031,21.2799,21.1347,21.1774,4911.0
2020-09-23 13:00:00,24.8,24.82,24.68,24.68,5546.0,21.1774,21.1945,21.075,21.075,5546.0
2020-09-23 13:30:00,24.69,24.74,24.63,24.65,11661.0,21.0835,21.1262,21.0323,21.0494,11661.0
2020-09-23 14:00:00,24.61,24.61,24.38,24.39,8986.0,21.0152,21.0152,20.8188,20.8273,8986.0
2020-09-23 14:30:00,24.39,24.39,24.17,24.17,8967.0,20.8273,20.8273,20.6395,20.6395,8967.0
2020-09-23 15:00:00,24.2,24.22,24.08,24.22,19111.0,20.6651,20.6822,20.5626,20.6822,19111.0
2020-09-23 15:30:00,24.19,24.27,24.0,24.02,84113.0,20.6565,20.7249,20.4943,20.5114,84113.0
2020-09-24 09:30:00,24.15,24.23,23.67,23.79,15305.0,20.6224,20.6907,20.2125,20.315,15305.0
2020-09-24 10:00:00,23.84,24.38,23.84,24.21,11972.0,20.3577,20.8188,20.3577,20.6736,11972.0
2020-09-24 10:30:00,24.22,24.25,23.91,24.0,13663.0,20.6822,20.7078,20.4174,20.4943,13663.0
2020-09-24 11:00:00,24.0,24.06,23.85,23.93,12744.0,20.4943,20.5455,20.3662,20.4345,12744.0
2020-09-24 11:30:00,23.93,24.19,23.92,24.19,9261.0,20.4345,20.6565,20.426,20.6565,9261.0
2020-09-24 12:00:00,24.21,24.41,24.18,24.35,10021.0,20.6736,20.8444,20.648,20.7932,10021.0
2020-09-24 12:30:00,24.3,24.47,24.22,24.47,7904.0,20.7505,20.8956,20.6822,20.8956,7904.0
2020-09-24 13:00:00,24.49,24.75,24.47,24.7,7546.0,20.9127,21.1347,20.8956,21.0921,7546.0
2020-09-24 13:30:00,24.68,24.75,24.57,24.59,6599.0,21.075,21.1347,20.981,20.9981,6599.0
2020-09-24 14:00:00,24.58,24.62,24.46,24.48,24045.0,20.9896,21.0237,20.8871,20.9042,24045.0
2020-09-24 14:30:00,24.54,24.54,24.25,24.27,15111.0,20.9554,20.9554,20.7078,20.7249,15111.0
2020-09-24 15:00:00,24.24,24.37,24.14,24.17,20382.0,20.6992,20.8103,20.6139,20.6395,20382.0
2020-09-24 15:30:00,24.17,24.3,24.07,24.26,55853.0,20.6395,20.7505,20.5541,20.7163,55853.0
2020-09-25 09:30:00,23.91,24.46,23.91,24.44,17958.0,20.4174,20.8871,20.4174,20.87,17958.0
2020-09-25 10:00:00,24.38,24.58,24.23,24.31,10142.0,20.8188,20.9896,20.6907,20.759,10142.0
2020-09-25 10:30:00,24.31,24.56,24.26,24.5,12443.0,20.759,20.9725,20.7163,20.9213,12443.0
2020-09-25 11:00:00,24.5,24.52,24.3,24.32,8565.0,20.9213,20.9383,20.7505,20.7676,8565.0
2020-09-25 11:30:00,24.32,24.4,24.25,24.29,7408.0,20.7676,20.8359,20.7078,20.7419,7408.0
2020-09-25 12:00:00,24.3,24.46,24.3,24.42,4491.0,20.7505,20.8871,20.7505,20.853,4491.0
2020-09-25 12:30:00,24.43,24.54,24.43,24.51,12414.0,20.8615,20.9554,20.8615,20.9298,12414.0
2020-09-25 13:00:00,24.5,24.59,24.47,24.51,10858.0,20.9213,20.9981,20.8956,20.9298,10858.0
2020-09-25 13:30:00,24.54,24.55,24.42,24.46,6102.0,20.9554,20.964,20.853,20.8871,6102.0
2020-09-25 14:00:00,24.47,24.49,24.38,24.39,8540.0,20.8956,20.9127,20.8188,20.8273,8540.0
2020-09-25 14:30:00,24.4,24.55,24.38,24.53,10641.0,20.8359,20.964,20.8188,20.9469,10641.0
2020-09-25 15:00:00,24.54,24.79,24.54,24.79,87931.0,20.9554,21.1689,20.9554,21.1689,87931.0
2020-09-25 15:30:00,24.79,24.79,24.69,24.75,64504.0,21.1689,21.1689,21.0835,21.1347,64504.0
2020-09-28 09:30:00,25.36,25.73,25.36,25.58,19884.0,21.6556,21.9716,21.6556,21.8435,19884.0
2020-09-28 10:00:00,25.58,25.99,25.54,25.8,18331.0,21.8435,22.1936,21.8094,22.0314,18331.0
2020-09-28 10:30:00,25.81,25.97,25.81,25.96,19840.0,22.0399,22.1765,22.0399,22.168,19840.0
2020-09-28 11:00:00,25.95,25.95,25.79,25.82,13739.0,22.1595,22.1595,22.0228,22.0485,13739.0
2020-09-28 11:30:00,25.8,25.92,25.8,25.89,13229.0,22.0314,22.1338,22.0314,22.1082,13229.0
2020-09-28 12:00:00,25.9,26.03,25.86,25.88,45937.0,22.1168,22.2278,22.0826,22.0997,45937.0
2020-09-28 12:30:00,25.8,25.81,25.69,25.71,29020.0,22.0314,22.0399,21.9374,21.9545,29020.0
2020-09-28 13:00:00,25.71,25.75,25.58,25.6,28675.0,21.9545,21.9887,21.8435,21.8606,28675.0
2020-09-28 13:30:00,25.61,25.68,25.58,25.64,5165.0,21.8691,21.9289,21.8435,21.8947,5165.0
2020-09-28 14:00:00,25.61,25.75,25.59,25.66,20546.0,21.8691,21.9887,21.852,21.9118,20546.0
2020-09-28 14:30:00,25.66,25.84,25.65,25.81,18353.0,21.9118,22.0655,21.9033,22.0399,18353.0
2020-09-28 15:00:00,25.81,25.81,25.67,25.74,16474.0,22.0399,22.0399,21.9204,21.9801,16474.0
2020-09-28 15:30:00,25.71,25.72,25.59,25.63,63720.0,21.9545,21.9631,21.852,21.8862,63720.0
2020-09-29 09:30:00,25.61,25.61,25.2,25.32,29404.0,21.8691,21.8691,21.519,21.6215,29404.0
2020-09-29 10:00:00,25.31,25.67,25.29,25.57,40461.0,21.6129,21.9204,21.5959,21.835,40461.0
2020-09-29 10:30:00,25.56,25.6,25.27,25.39,109064.0,21.8264,21.8606,21.5788,21.6813,109064.0
2020-09-29 11:00:00,25.42,25.42,25.21,25.39,77262.0,21.7069,21.7069,21.5276,21.6813,77262.0
2020-09-29 11:30:00,25.39,25.51,25.2,25.3,73894.0,21.6813,21.7837,21.519,21.6044,73894.0
2020-09-29 12:00:00,25.3,25.53,25.27,25.48,31728.0,21.6044,21.8008,21.5788,21.7581,31728.0
2020-09-29 12:30:00,25.45,25.55,25.43,25.5,22286.0,21.7325,21.8179,21.7154,21.7752,22286.0
2020-09-29 13:00:00,25.5,25.55,25.35,25.5,18924.0,21.7752,21.8179,21.6471,21.7752,18924.0
2020-09-29 13:30:00,25.55,25.63,25.52,25.55,13791.0,21.8179,21.8862,21.7923,21.8179,13791.0
2020-09-29 14:00:00,25.57,25.76,25.51,25.73,16819.0,21.835,21.9972,21.7837,21.9716,16819.0
2020-09-29 14:30:00,25.76,25.85,25.62,25.65,22416.0,21.9972,22.0741,21.8777,21.9033,22416.0
2020-09-29 15:00:00,25.68,25.77,25.65,25.72,118260.0,21.9289,22.0058,21.9033,21.9631,118260.0
2020-09-29 15:30:00,25.72,25.78,25.62,25.64,136658.0,21.9631,22.0143,21.8777,21.8947,136658.0
2020-09-30 09:30:00,25.79,26.56,25.79,26.42,56022.0,22.0228,22.6804,22.0228,22.5608,56022.0
2020-09-30 10:00:00,26.44,26.83,26.38,26.68,79804.0,22.5779,22.9109,22.5267,22.7828,79804.0
2020-09-30 10:30:00,26.66,26.77,26.49,26.61,27738.0,22.7658,22.8597,22.6206,22.7231,27738.0
2020-09-30 11:00:00,26.6,26.62,26.32,26.34,49013.0,22.7145,22.7316,22.4754,22.4925,49013.0
2020-09-30 11:30:00,26.32,26.36,26.22,26.34,51290.0,22.4754,22.5096,22.39,22.4925,51290.0
2020-09-30 12:00:00,26.35,26.53,26.29,26.48,87532.0,22.501,22.6547,22.4498,22.612,87532.0
2020-09-30 12:30:00,26.48,26.61,26.4,26.58,152716.0,22.612,22.7231,22.5437,22.6974,152716.0
2020-09-30 13:00:00,26.57,26.63,26.47,26.61,39427.0,22.6889,22.7401,22.6035,22.7231,39427.0
2020-09-30 13:30:00,26.58,26.63,26.45,26.48,16395.0,22.6974,22.7401,22.5864,22.612,16395.0
2020-09-30 14:00:00,26.48,26.75,26.33,26.33,29403.0,22.612,22.8426,22.484,22.484,29403.0
2020-09-30 14:30:00,26.28,26.4,26.14,26.39,29108.0,22.4413,22.5437,22.3217,22.5352,29108.0
2020-09-30 15:00:00,26.37,26.51,26.2,26.4,51377.0,22.5181,22.6377,22.3729,22.5437,51377.0
2020-09-30 15:30:00,26.38,26.49,26.3,26.42,153268.0,22.5267,22.6206,22.4583,22.5608,153268.0
2020-10-01 09:30:00,26.47,26.84,26.32,26.35,19466.0,22.6035,22.9195,22.4754,22.501,19466.0
2020-10-01 10:00:00,26.41,26.41,25.95,26.1,24192.0,22.5523,22.5523,22.1595,22.2876,24192.0
2020-10-01 10:30:00,26.12,26.36,26.08,26.13,18737.0,22.3046,22.5096,22.2705,22.3132,18737.0
2020-10-01 11:00:00,26.14,26.41,26.13,26.34,19095.0,22.3217,22.5523,22.3132,22.4925,19095.0
2020-10-01 11:30:00,26.31,26.34,26.09,26.17,13078.0,22.4669,22.4925,22.279,22.3473,13078.0
2020-10-01 12:00:00,26.14,26.26,26.09,26.26,11435.0,22.3217,22.4242,22.279,22.4242,11435.0
2020-10-01 12:30:00,26.26,26.4,26.2,26.4,19239.0,22.4242,22.5437,22.3729,22.5437,19239.0
2020-10-01 13:00:00,26.41,26.55,26.39,26.45,24826.0,22.5523,22.6718,22.5352,22.5864,24826.0
2020-10-01 13:30:00,26.45,26.56,26.38,26.41,31571.0,22.5864,22.6804,22.5267,22.5523,31571.0
2020-10-01 14:00:00,26.41,26.5,26.27,26.49,41263.0,22.5523,22.6291,22.4327,22.6206,41263.0
2020-10-01 14:30:00,26.48,26.56,26.44,26.44,12055.0,22.612,22.6804,22.5779,22.5779,12055.0
2020-10-01 15:00:00,26.46,26.55,26.38,26.42,24128.0,22.595,22.6718,22.5267,22.5608,24128.0
2020-10-01 15:30:00,26.38,26.45,26.29,26.39,63809.0,22.5267,22.5864,22.4498,22.5352,63809.0
2020-10-02 09:30:00,25.92,26.52,25.59,26.4,13843.0,22.1338,22.6462,21.852,22.5437,13843.0
2020-10-02 10:00:00,26.42,26.69,26.42,26.63,9575.0,22.5608,22.7914,22.5608,22.7401,9575.0
2020-10-02 10:30:00,26.56,26.68,26.45,26.54,8565.0,22.6804,22.7828,22.5864,22.6633,8565.0
2020-10-02 11:00:00,26.49,26.8,26.46,26.79,11190.0,22.6206,22.8853,22.595,22.8768,11190.0
2020-10-02 11:30:00,26.82,26.84,26.71,26.73,9813.0,22.9024,22.9195,22.8085,22.8255,9813.0
2020-10-02 12:00:00,26.73,27.23,26.73,27.1,19867.0,22.8255,23.2525,22.8255,23.1415,19867.0
2020-10-02 12:30:00,27.1,27.25,27.09,27.23,8776.0,23.1415,23.2696,23.1329,23.2525,8776.0
2020-10-02 13:00:00,27.2,27.24,27.14,27.17,6233.0,23.2269,23.261,23.1756,23.2013,6233.0
2020-10-02 13:30:00,27.15,27.21,26.83,26.95,10088.0,23.1842,23.2354,22.9109,23.0134,10088.0
2020-10-02 14:00:00,26.93,27.23,26.93,27.16,11878.0,22.9963,23.2525,22.9963,23.1927,11878.0
2020-10-02 14:30:00,27.18,27.3,27.12,27.16,9071.0,23.2098,23.3123,23.1586,23.1927,9071.0
2020-10-02 15:00:00,27.13,27.35,27.12,27.35,10218.0,23.1671,23.355,23.1586,23.355,10218.0
2020-10-02 15:30:00,27.33,27.4,27.25,27.34,55849.0,23.3379,23.3977,23.2696,23.3464,55849.0
2020-10-05 09:30:00,27.71,28.41,27.52,27.93,35255.0,23.6624,24.2601,23.5001,23.8502,35255.0
2020-10-05 10:00:00,27.98,28.25,27.8,28.04,19463.0,23.8929,24.1235,23.7392,23.9442,19463.0
2020-10-05 10:30:00,28.1,28.61,28.1,28.55,17813.0,23.9954,24.4309,23.9954,24.3797,17813.0
2020-10-05 11:00:00,28.55,28.85,28.55,28.63,20056.0,24.3797,24.6359,24.3797,24.448,20056.0
2020-10-05 11:30:00,28.59,28.72,28.53,28.62,10955.0,24.4138,24.5248,24.3626,24.4395,10955.0
2020-10-05 12:00:00,28.61,28.61,28.38,28.49,17071.0,24.4309,24.4309,24.2345,24.3284,17071.0
2020-10-05 12:30:00,28.49,28.63,28.33,28.35,10075.0,24.3284,24.448,24.1918,24.2089,10075.0
2020-10-05 13:00:00,28.33,28.44,28.31,28.43,11793.0,24.1918,24.2857,24.1747,24.2772,11793.0
2020-10-05 13:30:00,28.47,28.59,28.45,28.51,25120.0,24.3114,24.4138,24.2943,24.3455,25120.0
2020-10-05 14:00:00,28.51,28.65,28.48,28.58,10410.0,24.3455,24.4651,24.3199,24.4053,10410.0
2020-10-05 14:30:00,28.57,28.69,28.57,28.68,9010.0,24.3968,24.4992,24.3968,24.4907,9010.0
2020-10-05 15:00:00,28.7,28.82,28.67,28.82,15439.0,24.5078,24.6102,24.4822,24.6102,15439.0
2020-10-05 15:30:00,28.82,28.84,28.71,28.75,85738.0,24.6102,24.6273,24.5163,24.5505,85738.0
2020-10-06 09:30:00,29.21,29.5,29.13,29.27,21325.0,24.9433,25.1909,24.875,24.9945,21325.0
2020-10-06 10:00:00,29.18,29.77,29.18,29.52,22847.0,24.9177,25.4215,24.9177,25.208,22847.0
2020-10-06 10:30:00,29.55,29.72,29.41,29.65,16468.0,25.2336,25.3788,25.1141,25.319,16468.0
2020-10-06 11:00:00,29.65,29.85,29.6,29.83,10930.0,25.319,25.4898,25.2763,25.4727,10930.0
2020-10-06 11:30:00,29.81,29.91,29.74,29.76,17022.0,25.4556,25.541,25.3959,25.4129,17022.0
2020-10-06 12:00:00,29.78,29.83,29.66,29.69,15626.0,25.43,25.4727,25.3275,25.3532,15626.0
2020-10-06 12:30:00,29.69,29.76,29.56,29.7,11696.0,25.3532,25.4129,25.2421,25.3617,11696.0
2020-10-06 13:00:00,29.72,29.98,29.72,29.83,14376.0,25.3788,25.6008,25.3788,25.4727,14376.0
2020-10-06 13:30:00,29.83,29.92,29.75,29.81,13322.0,25.4727,25.5496,25.4044,25.4556,13322.0
2020-10-06 14:00:00,29.85,30.02,29.84,29.96,10961.0,25.4898,25.635,25.4812,25.5837,10961.0
2020-10-06 14:30:00,29.98,30.11,28.92,29.08,25670.0,25.6008,25.7118,24.6956,24.8323,25670.0
2020-10-06 15:00:00,29.05,29.09,28.53,28.77,38740.0,24.8066,24.8408,24.3626,24.5675,38740.0
2020-10-06 15:30:00,28.77,29.01,28.51,28.64,127622.0,24.5675,24.7725,24.3455,24.4565,127622.0
2020-10-07 09:30:00,29.03,29.91,28.84,29.55,42109.0,24.7896,25.541,24.6273,25.2336,42109.0
2020-10-07 10:00:00,29.5,29.5,29.21,29.37,28892.0,25.1909,25.1909,24.9433,25.0799,28892.0
2020-10-07 10:30:00,29.37,29.45,29.09,29.09,30213.0,25.0799,25.1482,24.8408,24.8408,30213.0
2020-10-07 11:00:00,29.1,29.1,28.88,28.95,19082.0,24.8493,24.8493,24.6615,24.7213,19082.0
2020-10-07 11:30:00,28.96,29.04,28.76,28.82,10460.0,24.7298,24.7981,24.559,24.6102,10460.0
2020-10-07 12:00:00,28.81,28.91,28.75,28.85,10135.0,24.6017,24.6871,24.5505,24.6359,10135.0
2020-10-07 12:30:00,28.83,28.9,28.76,28.78,10308.0,24.6188,24.6786,24.559,24.5761,10308.0
2020-10-07 13:00:00,28.78,28.88,28.77,28.81,7331.0,24.5761,24.6615,24.5675,24.6017,7331.0
2020-10-07 13:30:00,28.84,28.98,28.74,28.94,13955.0,24.6273,24.7469,24.5419,24.7127,13955.0
2020-10-07 14:00:00,28.92,29.16,28.91,29.15,12836.0,24.6956,24.9006,24.6871,24.892,12836.0
2020-10-07 14:30:00,29.14,29.34,29.11,29.28,28706.0,24.8835,25.0543,24.8579,25.003,28706.0
2020-10-07 15:00:00,29.27,29.48,29.27,29.46,19793.0,24.9945,25.1738,24.9945,25.1568,19793.0
2020-10-07 15:30:00,29.44,29.44,29.25,29.33,87342.0,25.1397,25.1397,24.9774,25.0457,87342.0
2020-10-08 09:30:00,29.77,29.77,29.44,29.68,11173.0,25.4215,25.4215,25.1397,25.3446,11173.0
2020-10-08 10:00:00,29.82,30.15,29.64,30.11,28851.0,25.4642,25.746,25.3105,25.7118,28851.0
2020-10-08 10:30:00,30.09,30.17,29.96,29.96,15720.0,25.6947,25.763,25.5837,25.5837,15720.0
2020-10-08 11:00:00,29.97,30.02,29.58,29.58,10495.0,25.5923,25.635,25.2592,25.2592,10495.0
2020-10-08 11:30:00,29.63,29.77,29.55,29.6,5167.0,25.3019,25.4215,25.2336,25.2763,5167.0
2020-10-08 12:00:00,29.59,29.68,29.57,29.62,9195.0,25.2678,25.3446,25.2507,25.2934,9195.0
2020-10-08 12:30:00,29.63,29.65,29.57,29.59,6941.0,25.3019,25.319,25.2507,25.2678,6941.0
2020-10-08 13:00:00,29.6,29.66,29.59,29.66,5284.0,25.2763,25.3275,25.2678,25.3275,5284.0
2020-10-08 13:30:00,29.63,29.7,29.62,29.64,5462.0,25.3019,25.3617,25.2934,25.3105,5462.0
2020-10-08 14:00:00,29.67,29.89,29.67,29.86,7568.0,25.3361,25.5239,25.3361,25.4983,7568.0
2020-10-08 14:30:00,29.86,29.87,29.78,29.85,7790.0,25.4983,25.5069,25.43,25.4898,7790.0
2020-10-08 15:00:00,29.84,29.96,29.77,29.91,37497.0,25.4812,25.5837,25.4215,25.541,37497.0
2020-10-08 15:30:00,29.92,30.09,29.92,30.07,63793.0,25.5496,25.6947,25.5496,25.6777,63793.0
2020-10-09 09:30:00,30.37,30.51,30.15,30.2,6843.0,25.9338,26.0534,25.746,25.7887,6843.0
2020-10-09 10:00:00,30.17,30.35,29.91,29.96,6260.0,25.763,25.9168,25.541,25.5837,6260.0
2020-10-09 10:30:00,29.9,30.07,29.71,29.94,5797.0,25.5325,25.6777,25.3702,25.5666,5797.0
2020-10-09 11:00:00,29.97,30.18,29.97,30.14,10544.0,25.5923,25.7716,25.5923,25.7374,10544.0
2020-10-09 11:30:00,30.18,30.5,30.18,30.36,15692.0,25.7716,26.0448,25.7716,25.9253,15692.0
2020-10-09 12:00:00,30.36,30.4,30.27,30.36,9027.0,25.9253,25.9594,25.8484,25.9253,9027.0
2020-10-09 12:30:00,30.28,30.36,30.26,30.33,6946.0,25.857,25.9253,25.8399,25.8997,6946.0
2020-10-09 13:00:00,30.35,30.48,30.18,30.47,21383.0,25.9168,26.0278,25.7716,26.0192,21383.0
2020-10-09 13:30:00,30.45,30.46,30.31,30.32,6065.0,26.0021,26.0107,25.8826,25.8911,6065.0
2020-10-09 14:00:00,30.29,30.3,30.19,30.21,5648.0,25.8655,25.8741,25.7801,25.7972,5648.0
2020-10-09 14:30:00,30.28,30.31,30.22,30.3,11890.0,25.857,25.8826,25.8057,25.8741,11890.0
2020-10-09 15:00:00,30.28,30.28,30.17,30.19,15494.0,25.857,25.857,25.763,25.7801,15494.0
2020-10-09 15:30:00,30.18,30.18,30.03,30.15,68819.0,25.7716,25.7716,25.6435,25.746,68819.0
2020-10-12 09:30:00,29.96,30.26,29.96,30.26,7617.0,25.5837,25.8399,25.5837,25.8399,7617.0
2020-10-12 10:00:00,30.33,30.4,30.02,30.31,8442.0,25.8997,25.9594,25.635,25.8826,8442.0
2020-10-12 10:30:00,30.28,30.35,30.17,30.17,5831.0,25.857,25.9168,25.763,25.763,5831.0
2020-10-12 11:00:00,30.21,30.48,30.2,30.38,8397.0,25.7972,26.0278,25.7887,25.9424,8397.0
2020-10-12 11:30:00,30.33,30.38,30.28,30.33,9371.0,25.8997,25.9424,25.857,25.8997,9371.0
2020-10-12 12:00:00,30.29,30.3,30.21,30.3,5073.0,25.8655,25.8741,25.7972,25.8741,5073.0
2020-10-12 12:30:00,30.29,30.31,30.25,30.27,4498.0,25.8655,25.8826,25.8314,25.8484,4498.0
2020-10-12 13:00:00,30.26,30.28,30.19,30.21,5824.0,25.8399,25.857,25.7801,25.7972,5824.0
2020-10-12 13:30:00,30.22,30.31,30.18,30.28,4990.0,25.8057,25.8826,25.7716,25.857,4990.0
2020-10-12 14:00:00,30.27,30.29,30.21,30.27,4497.0,25.8484,25.8655,25.7972,25.8484,4497.0
2020-10-12 14:30:00,30.24,30.36,30.24,30.36,9780.0,25.8228,25.9253,25.8228,25.9253,9780.0
2020-10-12 15:00:00,30.38,30.61,30.36,30.58,12592.0,25.9424,26.1388,25.9253,26.1132,12592.0
2020-10-12 15:30:00,30.59,30.63,30.45,30.63,52283.0,26.1217,26.1559,26.0021,26.1559,52283.0
2020-10-13 09:30:00,30.26,30.39,29.95,30.08,10622.0,25.8399,25.9509,25.5752,25.6862,10622.0
2020-10-13 10:00:00,30.13,30.4,29.8,29.85,10907.0,25.7289,25.9594,25.4471,25.4898,10907.0
2020-10-13 10:30:00,29.87,29.88,29.5,29.65,15202.0,25.5069,25.5154,25.1909,25.319,15202.0
2020-10-13 11:00:00,29.63,29.72,29.41,29.47,15463.0,25.3019,25.3788,25.1141,25.1653,15463.0
2020-10-13 11:30:00,29.42,29.54,29.34,29.52,15075.0,25.1226,25.2251,25.0543,25.208,15075.0
2020-10-13 12:00:00,29.5,29.63,29.4,29.5,14517.0,25.1909,25.3019,25.1055,25.1909,14517.0
2020-10-13 12:30:00,29.51,29.64,29.39,29.6,17523.0,25.1995,25.3105,25.097,25.2763,17523.0
2020-10-13 13:00:00,29.61,29.68,29.55,29.55,10016.0,25.2848,25.3446,25.2336,25.2336,10016.0
2020-10-13 13:30:00,29.55,29.58,29.41,29.46,15506.0,25.2336,25.2592,25.1141,25.1568,15506.0
2020-10-13 14:00:00,29.46,29.48,29.39,29.39,18474.0,25.1568,25.1738,25.097,25.097,18474.0
2020-10-13 14:30:00,29.37,29.39,29.19,29.24,29080.0,25.0799,25.097,24.9262,24.9689,29080.0
2020-10-13 15:00:00,29.24,29.5,29.23,29.47,18565.0,24.9689,25.1909,24.9604,25.1653,18565.0
2020-10-13 15:30:00,29.47,29.49,29.32,29.34,59139.0,25.1653,25.1824,25.0372,25.0543,59139.0
2020-10-14 09:30:00,29.28,29.78,29.28,29.38,6823.0,25.003,25.43,25.003,25.0884,6823.0
2020-10-14 10:00:00,29.38,29.47,28.96,28.98,22358.0,25.0884,25.1653,24.7298,24.7469,22358.0
2020-10-14 10:30:00,29.03,29.15,29.0,29.09,11290.0,24.7896,24.892,24.7639,24.8408,11290.0
2020-10-14 11:00:00,29.11,29.22,28.99,29.17,14750.0,24.8579,24.9518,24.7554,24.9091,14750.0
2020-10-14 11:30:00,29.16,29.27,29.04,29.1,7864.0,24.9006,24.9945,24.7981,24.8493,7864.0
2020-10-14 12:00:00,29.12,29.26,28.99,29.12,18707.0,24.8664,24.986,24.7554,24.8664,18707.0
2020-10-14 12:30:00,29.1,29.13,28.95,29.1,10393.0,24.8493,24.875,24.7213,24.8493,10393.0
2020-10-14 13:00:00,29.1,29.24,29.07,29.11,19438.0,24.8493,24.9689,24.8237,24.8579,19438.0
2020-10-14 13:30:00,29.13,29.13,28.96,28.98,12213.0,24.875,24.875,24.7298,24.7469,12213.0
2020-10-14 14:00:00,28.94,29.02,28.91,28.99,15214.0,24.7127,24.781,24.6871,24.7554,15214.0
2020-10-14 14:30:00,28.99,29.1,28.91,29.04,15889.0,24.7554,24.8493,24.6871,24.7981,15889.0
2020-10-14 15:00:00,29.02,29.19,29.02,29.08,20783.0,24.781,24.9262,24.781,24.8323,20783.0
2020-10-14 15:30:00,29.08,29.11,28.81,28.85,68137.0,24.8323,24.8579,24.6017,24.6359,68137.0
2020-10-15 09:30:00,28.42,28.93,28.39,28.66,12286.0,24.2687,24.7042,24.2431,24.4736,12286.0
2020-10-15 10:00:00,28.69,28.85,28.6,28.75,19956.0,24.4992,24.6359,24.4224,24.5505,19956.0
2020-10-15 10:30:00,28.77,28.94,28.69,28.87,111030.0,24.5675,24.7127,24.4992,24.6529,111030.0
2020-10-15 11:00:00,28.85,28.89,28.71,28.71,49765.0,24.6359,24.67,24.5163,24.5163,49765.0
2020-10-15 11:30:00,28.73,28.9,28.67,28.79,44987.0,24.5334,24.6786,24.4822,24.5846,44987.0
2020-10-15 12:00:00,28.77,28.81,28.66,28.73,16747.0,24.5675,24.6017,24.4736,24.5334,16747.0
2020-10-15 12:30:00,28.72,28.88,28.68,28.85,18148.0,24.5248,24.6615,24.4907,24.6359,18148.0
2020-10-15 13:00:00,28.87,29.09,28.81,29.07,39699.0,24.6529,24.8408,24.6017,24.8237,39699.0
2020-10-15 13:30:00,29.04,29.06,28.93,28.99,18786.0,24.7981,24.8152,24.7042,24.7554,18786.0
2020-10-15 14:00:00,29.0,29.01,28.92,28.97,10373.0,24.7639,24.7725,24.6956,24.7383,10373.0
2020-10-15 14:30:00,28.96,29.02,28.82,28.88,78813.0,24.7298,24.781,24.6102,24.6615,78813.0
2020-10-15 15:00:00,28.87,28.89,28.7,28.84,58157.0,24.6529,24.67,24.5078,24.6273,58157.0
2020-10-15 15:30:00,28.84,28.88,28.81,28.84,166548.0,24.6273,24.6615,24.6017,24.6273,166548.0
2020-10-16 09:30:00,29.06,29.13,28.62,28.69,14947.0,24.8152,24.875,24.4395,24.4992,14947.0
2020-10-16 10:00:00,28.79,28.83,28.45,28.6,11368.0,24.5846,24.6188,24.2943,24.4224,11368.0
2020-10-16 10:30:00,28.63,28.78,28.56,28.77,8439.0,24.448,24.5761,24.3882,24.5675,8439.0
2020-10-16 11:00:00,28.78,29.06,28.77,29.02,22238.0,24.5761,24.8152,24.5675,24.781,22238.0
2020-10-16 11:30:00,29.06,29.12,28.94,29.0,28989.0,24.8152,24.8664,24.7127,24.7639,28989.0
2020-10-16 12:00:00,28.96,28.96,28.79,28.86,12356.0,24.7298,24.7298,24.5846,24.6444,12356.0
2020-10-16 12:30:00,28.83,28.86,28.66,28.83,11359.0,24.6188,24.6444,24.4736,24.6188,11359.0
2020-10-16 13:00:00,28.81,28.84,28.7,28.78,6908.0,24.6017,24.6273,24.5078,24.5761,6908.0
2020-10-16 13:30:00,28.78,28.8,28.66,28.75,21666.0,24.5761,24.5932,24.4736,24.5505,21666.0
2020-10-16 14:00:00,28.77,28.86,28.74,28.84,13209.0,24.5675,24.6444,24.5419,24.6273,13209.0
2020-10-16 14:30:00,28.84,28.88,28.79,28.87,12709.0,24.6273,24.6615,24.5846,24.6529,12709.0
2020-10-16 15:00:00,28.87,28.87,28.78,28.86,22487.0,24.6529,24.6529,24.5761,24.6444,22487.0
2020-10-16 15:30:00,28.86,28.87,28.77,28.8,51317.0,24.6444,24.6529,24.5675,24.5932,51317.0
2020-10-19 09:30:00,28.95,29.22,28.8,29.21,10280.0,24.7213,24.9518,24.5932,24.9433,10280.0
2020-10-19 10:00:00,29.22,29.25,28.95,28.98,18191.0,24.9518,24.9774,24.7213,24.7469,18191.0
2020-10-19 10:30:00,28.99,29.15,28.94,29.15,8000.0,24.7554,24.892,24.7127,24.892,8000.0
2020-10-19 11:00:00,29.14,29.14,28.82,28.85,7432.0,24.8835,24.8835,24.6102,24.6359,7432.0
2020-10-19 11:30:00,28.8,28.83,28.75,28.82,5312.0,24.5932,24.6188,24.5505,24.6102,5312.0
2020-10-19 12:00:00,28.82,28.84,28.72,28.77,5760.0,24.6102,24.6273,24.5248,24.5675,5760.0
2020-10-19 12:30:00,28.73,28.73,28.6,28.63,3610.0,24.5334,24.5334,24.4224,24.448,3610.0
2020-10-19 13:00:00,28.63,28.68,28.6,28.65,4472.0,24.448,24.4907,24.4224,24.4651,4472.0
2020-10-19 13:30:00,28.64,28.73,28.62,28.64,6820.0,24.4565,24.5334,24.4395,24.4565,6820.0
2020-10-19 14:00:00,28.61,28.69,28.58,28.66,5732.0,24.4309,24.4992,24.4053,24.4736,5732.0
2020-10-19 14:30:00,28.61,28.61,28.35,28.35,7280.0,24.4309,24.4309,24.2089,24.2089,7280.0
2020-10-19 15:00:00,28.36,28.43,28.3,28.35,8326.0,24.2174,24.2772,24.1662,24.2089,8326.0
2020-10-19 15:30:00,28.33,28.39,28.26,28.26,40490.0,24.1918,24.2431,24.132,24.132,40490.0
2020-10-20 09:30:00,28.6,29.26,28.6,29.26,19511.0,24.4224,24.986,24.4224,24.986,19511.0
2020-10-20 10:00:00,29.26,29.26,28.97,29.1,18406.0,24.986,24.986,24.7383,24.8493,18406.0
2020-10-20 10:30:00,29.11,29.12,28.99,28.99,38246.0,24.8579,24.8664,24.7554,24.7554,38246.0
2020-10-20 11:00:00,28.99,29.13,28.91,29.11,25880.0,24.7554,24.875,24.6871,24.8579,25880.0
2020-10-20 11:30:00,29.09,29.29,29.06,29.21,9521.0,24.8408,25.0116,24.8152,24.9433,9521.0
2020-10-20 12:00:00,29.21,29.21,29.06,29.07,13130.0,24.9433,24.9433,24.8152,24.8237,13130.0
2020-10-20 12:30:00,29.03,29.37,29.03,29.35,22817.0,24.7896,25.0799,24.7896,25.0628,22817.0
2020-10-20 13:00:00,29.33,29.45,29.33,29.45,20232.0,25.0457,25.1482,25.0457,25.1482,20232.0
2020-10-20 13:30:00,29.45,29.48,29.33,29.34,19884.0,25.1482,25.1738,25.0457,25.0543,19884.0
2020-10-20 14:00:00,29.35,29.4,29.26,29.3,14310.0,25.0628,25.1055,24.986,25.0201,14310.0
2020-10-20 14:30:00,29.28,29.3,29.17,29.17,25495.0,25.003,25.0201,24.9091,24.9091,25495.0
2020-10-20 15:00:00,29.18,29.21,28.95,29.01,26876.0,24.9177,24.9433,24.7213,24.7725,26876.0
2020-10-20 15:30:00,28.98,29.02,28.86,28.96,55571.0,24.7469,24.781,24.6444,24.7298,55571.0
2020-10-21 09:30:00,29.01,29.26,28.91,29.23,37719.0,24.7725,24.986,24.6871,24.9604,37719.0
2020-10-21 10:00:00,29.29,29.6,29.23,29.49,14839.0,25.0116,25.2763,24.9604,25.1824,14839.0
2020-10-21 10:30:00,29.5,29.62,29.31,29.36,13846.0,25.1909,25.2934,25.0287,25.0714,13846.0
2020-10-21 11:00:00,29.34,29.57,29.27,29.48,18361.0,25.0543,25.2507,24.9945,25.1738,18361.0
2020-10-21 11:30:00,29.53,29.56,29.31,29.35,16950.0,25.2165,25.2421,25.0287,25.0628,16950.0
2020-10-21 12:00:00,29.37,29.6,29.36,29.44,11571.0,25.0799,25.2763,25.0714,25.1397,11571.0
2020-10-21 12:30:00,29.4,29.53,29.32,29.52,21795.0,25.1055,25.2165,25.0372,25.208,21795.0
2020-10-21 13:00:00,29.52,29.53,29.19,29.3,24730.0,25.208,25.2165,24.9262,25.0201,24730.0
2020-10-21 13:30:00,29.32,29.56,29.31,29.46,36771.0,25.0372,25.2421,25.0287,25.1568,36771.0
2020-10-21 14:00:00,29.49,29.57,29.47,29.49,26611.0,25.1824,25.2507,25.1653,25.1824,26611.0
2020-10-21 14:30:00,29.49,29.57,29.46,29.55,70888.0,25.1824,25.2507,25.1568,25.2336,70888.0
2020-10-21 15:00:00,29.55,29.58,29.47,29.55,57183.0,25.2336,25.2592,25.1653,25.2336,57183.0
2020-10-21 15:30:00,29.54,29.56,29.46,29.49,141678.0,25.2251,25.2421,25.1568,25.1824,141678.0
2020-10-22 09:30:00,29.48,32.17,29.48,32.14,167652.0,25.1738,27.4709,25.1738,27.4453,167652.0
2020-10-22 10:00:00,32.03,32.64,31.96,32.23,50529.0,27.3514,27.8723,27.2916,27.5221,50529.0
2020-10-22 10:30:00,32.23,33.0,32.21,32.99,62707.0,27.5221,28.1797,27.5051,28.1711,62707.0
2020-10-22 11:00:00,33.0,33.29,32.7,32.85,48236.0,28.1797,28.4273,27.9235,28.0516,48236.0
2020-10-22 11:30:00,32.85,32.92,32.47,32.92,33622.0,28.0516,28.1114,27.7271,28.1114,33622.0
2020-10-22 12:00:00,32.86,33.15,32.71,33.02,53175.0,28.0601,28.3078,27.932,28.1967,53175.0
2020-10-22 12:30:00,33.03,33.1,32.75,32.78,47099.0,28.2053,28.2651,27.9662,27.9918,47099.0
2020-10-22 13:00:00,32.82,33.1,32.82,32.99,39005.0,28.026,28.2651,28.026,28.1711,39005.0
2020-10-22 13:30:00,32.98,33.11,32.92,32.93,38836.0,28.1626,28.2736,28.1114,28.1199,38836.0
2020-10-22 14:00:00,32.95,33.2,32.81,33.16,36865.0,28.137,28.3505,28.0174,28.3163,36865.0
2020-10-22 14:30:00,33.2,33.2,33.01,33.16,31530.0,28.3505,28.3505,28.1882,28.3163,31530.0
2020-10-22 15:00:00,33.16,33.19,32.94,33.07,30013.0,28.3163,28.3419,28.1284,28.2394,30013.0
2020-10-22 15:30:00,33.05,33.33,32.77,32.8,243532.0,28.2224,28.4615,27.9833,28.0089,243532.0
2020-10-23 09:30:00,33.23,33.88,33.19,33.78,48209.0,28.3761,28.9311,28.3419,28.8457,48209.0
2020-10-23 10:00:00,33.67,33.69,33.29,33.57,86830.0,28.7518,28.7689,28.4273,28.6664,86830.0
2020-10-23 10:30:00,33.62,33.76,33.43,33.48,37579.0,28.7091,28.8287,28.5469,28.5896,37579.0
2020-10-23 11:00:00,33.48,33.49,33.08,33.38,84552.0,28.5896,28.5981,28.248,28.5042,84552.0
2020-10-23 11:30:00,33.41,33.65,33.41,33.65,40636.0,28.5298,28.7347,28.5298,28.7347,40636.0
2020-10-23 12:00:00,33.63,33.69,33.41,33.48,73443.0,28.7176,28.7689,28.5298,28.5896,73443.0
2020-10-23 12:30:00,33.48,33.48,33.13,33.19,38212.0,28.5896,28.5896,28.2907,28.3419,38212.0
2020-10-23 13:00:00,33.19,33.41,33.14,33.37,18417.0,28.3419,28.5298,28.2992,28.4956,18417.0
2020-10-23 13:30:00,33.41,33.61,33.39,33.61,13016.0,28.5298,28.7006,28.5127,28.7006,13016.0
2020-10-23 14:00:00,33.6,33.77,33.51,33.51,22053.0,28.692,28.8372,28.6152,28.6152,22053.0
2020-10-23 14:30:00,33.55,33.74,33.52,33.69,39916.0,28.6493,28.8116,28.6237,28.7689,39916.0
2020-10-23 15:00:00,33.66,33.74,33.54,33.62,42083.0,28.7433,28.8116,28.6408,28.7091,42083.0
2020-10-23 15:30:00,33.63,33.74,33.59,33.73,129898.0,28.7176,28.8116,28.6835,28.803,129898.0
2020-10-26 09:30:00,33.17,33.24,32.66,33.09,30311.0,28.3248,28.3846,27.8893,28.2565,30311.0
2020-10-26 10:00:00,33.09,33.11,32.88,32.96,26498.0,28.2565,28.2736,28.0772,28.1455,26498.0
2020-10-26 10:30:00,32.96,32.98,32.78,32.94,20172.0,28.1455,28.1626,27.9918,28.1284,20172.0
2020-10-26 11:00:00,32.93,32.98,32.73,32.9,29348.0,28.1199,28.1626,27.9491,28.0943,29348.0
2020-10-26 11:30:00,32.84,32.89,32.72,32.81,13920.0,28.043,28.0857,27.9406,28.0174,13920.0
2020-10-26 12:00:00,32.82,32.85,32.66,32.68,31287.0,28.026,28.0516,27.8893,27.9064,31287.0
2020-10-26 12:30:00,32.68,32.76,32.51,32.68,16576.0,27.9064,27.9747,27.7612,27.9064,16576.0
2020-10-26 13:00:00,32.62,32.63,32.28,32.32,9319.0,27.8552,27.8637,27.5648,27.599,9319.0
2020-10-26 13:30:00,32.27,32.41,32.2,32.36,9940.0,27.5563,27.6758,27.4965,27.6332,9940.0
2020-10-26 14:00:00,32.37,32.6,32.37,32.57,6745.0,27.6417,27.8381,27.6417,27.8125,6745.0
2020-10-26 14:30:00,32.56,32.63,32.5,32.53,12098.0,27.8039,27.8637,27.7527,27.7783,12098.0
2020-10-26 15:00:00,32.53,32.58,32.42,32.5,12655.0,27.7783,27.821,27.6844,27.7527,12655.0
2020-10-26 15:30:00,32.5,32.85,32.5,32.84,69514.0,27.7527,28.0516,27.7527,28.043,69514.0
2020-10-27 09:30:00,32.8,32.93,32.35,32.85,40628.0,28.0089,28.1199,27.6246,28.0516,40628.0
2020-10-27 10:00:00,32.79,32.87,32.38,32.39,32905.0,28.0003,28.0687,27.6502,27.6588,32905.0
2020-10-27 10:30:00,32.41,32.44,31.96,31.99,20454.0,27.6758,27.7015,27.2916,27.3172,20454.0
2020-10-27 11:00:00,32.02,32.09,31.7,31.7,18775.0,27.3428,27.4026,27.0696,27.0696,18775.0
2020-10-27 11:30:00,31.73,31.75,31.57,31.61,15133.0,27.0952,27.1123,26.9585,26.9927,15133.0
2020-10-27 12:00:00,31.65,31.77,31.55,31.69,17576.0,27.0269,27.1293,26.9415,27.061,17576.0
2020-10-27 12:30:00,31.7,31.7,31.32,31.39,24844.0,27.0696,27.0696,26.7451,26.8048,24844.0
2020-10-27 13:00:00,31.37,31.38,31.16,31.34,25102.0,26.7878,26.7963,26.6084,26.7621,25102.0
2020-10-27 13:30:00,31.36,31.44,31.25,31.37,20449.0,26.7792,26.8475,26.6853,26.7878,20449.0
2020-10-27 14:00:00,31.38,31.51,31.37,31.37,21532.0,26.7963,26.9073,26.7878,26.7878,21532.0
2020-10-27 14:30:00,31.39,31.5,31.31,31.39,32914.0,26.8048,26.8988,26.7365,26.8048,32914.0
2020-10-27 15:00:00,31.4,31.41,31.27,31.33,38473.0,26.8134,26.8219,26.7024,26.7536,38473.0
2020-10-27 15:30:00,31.31,31.37,31.04,31.07,89506.0,26.7365,26.7878,26.506,26.5316,89506.0
2020-10-28 09:30:00,30.36,30.94,30.22,30.35,19375.0,25.9253,26.4206,25.8057,25.9168,19375.0
2020-10-28 10:00:00,30.51,30.55,30.14,30.21,9431.0,26.0534,26.0875,25.7374,25.7972,9431.0
2020-10-28 10:30:00,30.26,30.35,30.06,30.27,14474.0,25.8399,25.9168,25.6691,25.8484,14474.0
2020-10-28 11:00:00,30.27,30.6,30.21,30.49,9906.0,25.8484,26.1302,25.7972,26.0363,9906.0
2020-10-28 11:30:00,30.49,31.06,30.42,31.0,20480.0,26.0363,26.523,25.9765,26.4718,20480.0
2020-10-28 12:00:00,31.06,31.3,31.0,31.23,48462.0,26.523,26.728,26.4718,26.6682,48462.0
2020-10-28 12:30:00,31.24,31.36,31.1,31.23,82783.0,26.6768,26.7792,26.5572,26.6682,82783.0
2020-10-28 13:00:00,31.25,31.26,30.96,31.0,28764.0,26.6853,26.6938,26.4376,26.4718,28764.0
2020-10-28 13:30:00,30.99,31.09,30.87,31.09,15198.0,26.4633,26.5487,26.3608,26.5487,15198.0
2020-10-28 14:00:00,31.07,31.16,30.87,31.16,11506.0,26.5316,26.6084,26.3608,26.6084,11506.0
2020-10-28 14:30:00,31.15,31.27,31.1,31.18,14434.0,26.5999,26.7024,26.5572,26.6255,14434.0
2020-10-28 15:00:00,31.18,31.23,31.02,31.08,20386.0,26.6255,26.6682,26.4889,26.5401,20386.0
2020-10-28 15:30:00,31.09,31.22,30.64,30.68,151718.0,26.5487,26.6597,26.1644,26.1985,151718.0
2020-10-29 09:30:00,30.44,30.88,29.87,30.76,40744.0,25.9936,26.3693,25.5069,26.2669,40744.0
2020-10-29 10:00:00,30.75,30.93,30.36,30.93,23605.0,26.2583,26.412,25.9253,26.412,23605.0
2020-10-29 10:30:00,30.96,31.26,30.95,31.12,19742.0,26.4376,26.6938,26.4291,26.5743,19742.0
2020-10-29 11:00:00,31.14,31.33,31.1,31.22,12986.0,26.5914,26.7536,26.5572,26.6597,12986.0
2020-10-29 11:30:00,31.22,31.45,31.05,31.45,23572.0,26.6597,26.8561,26.5145,26.8561,23572.0
2020-10-29 12:00:00,31.45,31.45,31.12,31.15,6499.0,26.8561,26.8561,26.5743,26.5999,6499.0
2020-10-29 12:30:00,31.19,31.26,30.99,31.04,6987.0,26.6341,26.6938,26.4633,26.506,6987.0
2020-10-29 13:00:00,31.06,31.19,31.01,31.18,18323.0,26.523,26.6341,26.4803,26.6255,18323.0
2020-10-29 13:30:00,31.2,31.55,31.13,31.55,10809.0,26.6426,26.9415,26.5828,26.9415,10809.0
2020-10-29 14:00:00,31.57,31.82,31.57,31.77,12761.0,26.9585,27.172,26.9585,27.1293,12761.0
2020-10-29 14:30:00,31.74,31.91,31.63,31.84,19141.0,27.1037,27.2489,27.0098,27.1891,19141.0
2020-10-29 15:00:00,31.83,31.91,31.7,31.84,21170.0,27.1806,27.2489,27.0696,27.1891,21170.0
2020-10-29 15:30:00,31.88,32.04,31.8,31.85,65184.0,27.2233,27.3599,27.155,27.1976,65184.0
2020-10-30 09:30:00,31.61,31.9,31.44,31.76,13410.0,26.9927,27.2403,26.8475,27.1208,13410.0
2020-10-30 10:00:00,31.88,32.0,31.59,31.59,16416.0,27.2233,27.3257,26.9756,26.9756,16416.0
2020-10-30 10:30:00,31.6,31.81,31.39,31.39,19968.0,26.9842,27.1635,26.8048,26.8048,19968.0
2020-10-30 11:00:00,31.39,32.0,31.39,31.7,15067.0,26.8048,27.3257,26.8048,27.0696,15067.0
2020-10-30 11:30:00,31.72,31.95,31.69,31.9,24500.0,27.0866,27.283,27.061,27.2403,24500.0
2020-10-30 12:00:00,31.89,31.95,31.74,31.83,6906.0,27.2318,27.283,27.1037,27.1806,6906.0
2020-10-30 12:30:00,31.86,31.88,31.69,31.79,19322.0,27.2062,27.2233,27.061,27.1464,19322.0
2020-10-30 13:00:00,31.77,31.97,31.74,31.94,11121.0,27.1293,27.3001,27.1037,27.2745,11121.0
2020-10-30 13:30:00,31.92,32.06,31.67,32.06,118475.0,27.2574,27.377,27.0439,27.377,118475.0
2020-10-30 14:00:00,32.1,32.31,31.76,31.77,19228.0,27.4111,27.5905,27.1208,27.1293,19228.0
2020-10-30 14:30:00,31.76,32.07,31.68,32.01,21206.0,27.1208,27.3855,27.0525,27.3343,21206.0
2020-10-30 15:00:00,32.02,32.06,31.77,31.84,23960.0,27.3428,27.377,27.1293,27.1891,23960.0
2020-10-30 15:30:00,31.85,32.22,31.74,32.22,87325.0,27.1976,27.5136,27.1037,27.5136,87325.0
2020-11-02 09:30:00,32.86,32.86,32.23,32.48,12825.0,28.0601,28.0601,27.5221,27.7356,12825.0
2020-11-02 10:00:00,32.53,32.84,32.39,32.82,19490.0,27.7783,28.043,27.6588,28.026,19490.0
2020-11-02 10:30:00,32.82,32.94,32.58,32.61,17717.0,28.026,28.1284,27.821,27.8466,17717.0
2020-11-02 11:00:00,32.63,33.11,32.62,33.11,11922.0,27.8637,28.2736,27.8552,28.2736,11922.0
2020-11-02 11:30:00,33.06,33.06,32.83,32.87,34782.0,28.2309,28.2309,28.0345,28.0687,34782.0
2020-11-02 12:00:00,32.84,32.94,32.81,32.92,10084.0,28.043,28.1284,28.0174,28.1114,10084.0
2020-11-02 12:30:00,32.96,33.01,32.81,32.89,16276.0,28.1455,28.1882,28.0174,28.0857,16276.0
2020-11-02 13:00:00,32.93,32.96,32.79,32.89,18363.0,28.1199,28.1455,28.0003,28.0857,18363.0
2020-11-02 13:30:00,32.88,33.02,32.86,32.89,8092.0,28.0772,28.1967,28.0601,28.0857,8092.0
2020-11-02 14:00:00,32.9,33.16,32.89,33.16,13330.0,28.0943,28.3163,28.0857,28.3163,13330.0
2020-11-02 14:30:00,33.22,33.31,33.14,33.19,11709.0,28.3675,28.4444,28.2992,28.3419,11709.0
2020-11-02 15:00:00,33.19,33.32,33.15,33.2,18891.0,28.3419,28.4529,28.3078,28.3505,18891.0
2020-11-02 15:30:00,33.24,33.29,33.02,33.17,72205.0,28.3846,28.4273,28.1967,28.3248,72205.0
2020-11-03 09:30:00,33.91,34.1,33.57,34.02,16459.0,28.9567,29.119,28.6664,29.0507,16459.0
2020-11-03 10:00:00,33.97,33.97,33.48,33.6,14868.0,29.008,29.008,28.5896,28.692,14868.0
2020-11-03 10:30:00,33.64,33.96,33.63,33.96,10929.0,28.7262,28.9994,28.7176,28.9994,10929.0
2020-11-03 11:00:00,34.0,34.03,33.71,33.76,22136.0,29.0336,29.0592,28.786,28.8287,22136.0
2020-11-03 11:30:00,33.66,33.85,33.58,33.71,10494.0,28.7433,28.9055,28.6749,28.786,10494.0
2020-11-03 12:00:00,33.76,33.76,33.46,33.49,14443.0,28.8287,28.8287,28.5725,28.5981,14443.0
2020-11-03 12:30:00,33.52,33.59,33.26,33.29,11617.0,28.6237,28.6835,28.4017,28.4273,11617.0
2020-11-03 13:00:00,33.29,33.42,33.24,33.35,20512.0,28.4273,28.5383,28.3846,28.4785,20512.0
2020-11-03 13:30:00,33.36,33.41,33.26,33.34,15873.0,28.4871,28.5298,28.4017,28.47,15873.0
2020-11-03 14:00:00,33.31,33.56,33.29,33.42,12176.0,28.4444,28.6579,28.4273,28.5383,12176.0
2020-11-03 14:30:00,33.43,33.58,33.4,33.49,18098.0,28.5469,28.6749,28.5212,28.5981,18098.0
2020-11-03 15:00:00,33.48,33.63,33.42,33.58,22813.0,28.5896,28.7176,28.5383,28.6749,22813.0
2020-11-03 15:30:00,33.66,33.97,33.65,33.73,59935.0,28.7433,29.008,28.7347,28.803,59935.0
2020-11-04 09:30:00,32.54,32.54,30.95,31.5,37311.0,27.7869,27.7869,26.4291,26.8988,37311.0
2020-11-04 10:00:00,31.69,31.8,31.39,31.57,63698.0,27.061,27.155,26.8048,26.9585,63698.0
2020-11-04 10:30:00,31.56,31.68,31.41,31.61,38214.0,26.95,27.0525,26.8219,26.9927,38214.0
2020-11-04 11:00:00,31.6,31.68,31.5,31.6,20938.0,26.9842,27.0525,26.8988,26.9842,20938.0
2020-11-04 11:30:00,31.64,31.75,31.56,31.66,16871.0,27.0183,27.1123,26.95,27.0354,16871.0
2020-11-04 12:00:00,31.65,31.74,31.63,31.72,20821.0,27.0269,27.1037,27.0098,27.0866,20821.0
2020-11-04 12:30:00,31.72,31.74,31.59,31.65,42024.0,27.0866,27.1037,26.9756,27.0269,42024.0
2020-11-04 13:00:00,31.64,31.7,31.62,31.67,17073.0,27.0183,27.0696,27.0012,27.0439,17073.0
2020-11-04 13:30:00,31.66,31.69,31.5,31.6,84657.0,27.0354,27.061,26.8988,26.9842,84657.0
2020-11-04 14:00:00,31.62,31.67,31.55,31.65,52509.0,27.0012,27.0439,26.9415,27.0269,52509.0
2020-11-04 14:30:00,31.65,31.7,31.38,31.56,68643.0,27.0269,27.0696,26.7963,26.95,68643.0
2020-11-04 15:00:00,31.56,31.56,31.14,31.15,29239.0,26.95,26.95,26.5914,26.5999,29239.0
2020-11-04 15:30:00,31.19,31.23,30.96,30.98,81253.0,26.6341,26.6682,26.4376,26.4547,81253.0
2020-11-05 09:30:00,31.09,31.8,31.09,31.54,8585.0,26.5487,27.155,26.5487,26.9329,8585.0
2020-11-05 10:00:00,31.66,32.34,31.64,32.16,16808.0,27.0354,27.6161,27.0183,27.4624,16808.0
2020-11-05 10:30:00,32.13,32.34,32.0,32.29,12421.0,27.4367,27.6161,27.3257,27.5734,12421.0
2020-11-05 11:00:00,32.29,32.49,32.08,32.29,11467.0,27.5734,27.7442,27.3941,27.5734,11467.0
2020-11-05 11:30:00,32.33,32.65,32.2,32.58,5904.0,27.6075,27.8808,27.4965,27.821,5904.0
2020-11-05 12:00:00,32.62,32.72,32.44,32.44,21710.0,27.8552,27.9406,27.7015,27.7015,21710.0
2020-11-05 12:30:00,32.41,32.73,32.41,32.73,10186.0,27.6758,27.9491,27.6758,27.9491,10186.0
2020-11-05 13:00:00,32.72,32.93,32.72,32.9,11086.0,27.9406,28.1199,27.9406,28.0943,11086.0
2020-11-05 13:30:00,32.94,33.01,32.78,32.91,12021.0,28.1284,28.1882,27.9918,28.1028,12021.0
2020-11-05 14:00:00,32.95,33.16,32.85,32.98,26793.0,28.137,28.3163,28.0516,28.1626,26793.0
2020-11-05 14:30:00,33.01,33.07,32.78,33.02,18994.0,28.1882,28.2394,27.9918,28.1967,18994.0
2020-11-05 15:00:00,33.02,33.09,32.94,33.06,20595.0,28.1967,28.2565,28.1284,28.2309,20595.0
2020-11-05 15:30:00,33.03,33.14,32.94,33.13,104067.0,28.2053,28.2992,28.1284,28.2907,104067.0
2020-11-06 09:30:00,33.51,33.74,33.26,33.5,28499.0,28.6152,28.8116,28.4017,28.6066,28499.0
2020-11-06 10:00:00,33.52,33.52,33.3,33.35,13689.0,28.6237,28.6237,28.4358,28.4785,13689.0
2020-11-06 10:30:00,33.4,33.65,33.3,33.41,18697.0,28.5212,28.7347,28.4358,28.5298,18697.0
2020-11-06 11:00:00,33.41,33.51,33.08,33.13,44783.0,28.5298,28.6152,28.248,28.2907,44783.0
2020-11-06 11:30:00,33.18,33.25,33.03,33.16,15873.0,28.3334,28.3931,28.2053,28.3163,15873.0
2020-11-06 12:00:00,33.14,33.16,32.98,33.13,23876.0,28.2992,28.3163,28.1626,28.2907,23876.0
2020-11-06 12:30:00,33.14,33.29,32.82,32.87,14872.0,28.2992,28.4273,28.026,28.0687,14872.0
2020-11-06 13:00:00,32.9,32.95,32.74,32.95,12284.0,28.0943,28.137,27.9576,28.137,12284.0
2020-11-06 13:30:00,32.95,33.04,32.87,32.96,22998.0,28.137,28.2138,28.0687,28.1455,22998.0
2020-11-06 14:00:00,32.97,32.99,32.64,32.7,21911.0,28.154,28.1711,27.8723,27.9235,21911.0
2020-11-06 14:30:00,32.7,32.71,32.37,32.38,25140.0,27.9235,27.932,27.6417,27.6502,25140.0
2020-11-06 15:00:00,32.38,32.43,32.31,32.38,28495.0,27.6502,27.6929,27.5905,27.6502,28495.0
2020-11-06 15:30:00,32.37,32.56,32.31,32.33,86174.0,27.6417,27.8039,27.5905,27.6075,86174.0
2020-11-09 09:30:00,37.02,38.87,37.02,38.53,126585.0,31.945,33.5414,31.945,33.248,126585.0
2020-11-09 10:00:00,38.53,39.27,38.38,38.77,77037.0,33.248,33.8866,33.1186,33.4551,77037.0
2020-11-09 10:30:00,38.77,39.24,38.58,39.24,39384.0,33.4551,33.8607,33.2912,33.8607,39384.0
2020-11-09 11:00:00,39.29,39.31,38.72,38.86,51283.0,33.9039,33.9211,33.412,33.5328,51283.0
2020-11-09 11:30:00,38.91,39.04,38.53,38.91,44948.0,33.576,33.6881,33.248,33.576,44948.0
2020-11-09 12:00:00,38.91,39.0,38.4,38.98,74701.0,33.576,33.6536,33.1359,33.6364,74701.0
2020-11-09 12:30:00,38.99,39.36,38.89,39.18,62383.0,33.645,33.9643,33.5587,33.8089,62383.0
2020-11-09 13:00:00,39.17,39.54,39.03,39.32,75830.0,33.8003,34.1196,33.6795,33.9297,75830.0
2020-11-09 13:30:00,39.36,39.51,38.95,39.1,30097.0,33.9643,34.0937,33.6105,33.7399,30097.0
2020-11-09 14:00:00,39.13,39.35,39.03,39.32,47964.0,33.7658,33.9556,33.6795,33.9297,47964.0
2020-11-09 14:30:00,39.32,39.51,39.2,39.45,23234.0,33.9297,34.0937,33.8262,34.0419,23234.0
2020-11-09 15:00:00,39.48,39.57,38.74,38.81,163654.0,34.0678,34.1455,33.4293,33.4897,163654.0
2020-11-09 15:30:00,38.86,38.89,37.91,38.0,133448.0,33.5328,33.5587,32.713,32.7907,133448.0
2020-11-10 09:30:00,38.51,38.51,37.5,38.41,23341.0,33.2308,33.2308,32.3592,33.1445,23341.0
2020-11-10 10:00:00,38.73,38.76,38.34,38.55,11585.0,33.4206,33.4465,33.0841,33.2653,11585.0
2020-11-10 10:30:00,38.54,38.58,38.19,38.3,13481.0,33.2567,33.2912,32.9547,33.0496,13481.0
2020-11-10 11:00:00,38.42,38.72,38.33,38.5,15320.0,33.1531,33.412,33.0755,33.2222,15320.0
2020-11-10 11:30:00,38.47,38.56,38.3,38.34,41598.0,33.1963,33.2739,33.0496,33.0841,41598.0
2020-11-10 12:00:00,38.34,38.65,38.33,38.65,24445.0,33.0841,33.3516,33.0755,33.3516,24445.0
2020-11-10 12:30:00,38.75,38.85,38.57,38.82,7662.0,33.4379,33.5242,33.2826,33.4983,7662.0
2020-11-10 13:00:00,38.82,39.03,38.71,38.8,9848.0,33.4983,33.6795,33.4034,33.481,9848.0
2020-11-10 13:30:00,38.76,38.97,38.64,38.97,11086.0,33.4465,33.6277,33.343,33.6277,11086.0
2020-11-10 14:00:00,38.93,39.12,38.85,38.91,10386.0,33.5932,33.7572,33.5242,33.576,10386.0
2020-11-10 14:30:00,38.91,39.17,38.9,39.17,23324.0,33.576,33.8003,33.5673,33.8003,23324.0
2020-11-10 15:00:00,39.17,39.37,39.15,39.22,41134.0,33.8003,33.9729,33.7831,33.8435,41134.0
2020-11-10 15:30:00,39.18,39.2,38.76,38.84,139437.0,33.8089,33.8262,33.4465,33.5156,139437.0
2020-11-11 09:30:00,38.92,39.0,37.08,37.19,17859.0,33.5846,33.6536,31.9968,32.0917,17859.0
2020-11-11 10:00:00,37.15,37.2,36.83,36.96,15648.0,32.0572,32.1004,31.7811,31.8933,15648.0
2020-11-11 10:30:00,37.04,37.17,36.76,36.76,16575.0,31.9623,32.0745,31.7207,31.7207,16575.0
2020-11-11 11:00:00,36.83,37.0,36.61,36.98,16346.0,31.7811,31.9278,31.5913,31.9105,16346.0
2020-11-11 11:30:00,36.93,37.1,36.91,37.0,14351.0,31.8674,32.0141,31.8501,31.9278,14351.0
2020-11-11 12:00:00,36.94,36.97,36.77,36.85,8632.0,31.876,31.9019,31.7293,31.7984,8632.0
2020-11-11 12:30:00,36.79,37.18,36.67,37.07,8799.0,31.7466,32.0831,31.643,31.9882,8799.0
2020-11-11 13:00:00,37.04,37.21,36.96,37.15,13732.0,31.9623,32.109,31.8933,32.0572,13732.0
2020-11-11 13:30:00,37.15,37.32,37.04,37.1,6704.0,32.0572,32.2039,31.9623,32.0141,6704.0
2020-11-11 14:00:00,37.04,37.09,36.98,37.01,6714.0,31.9623,32.0055,31.9105,31.9364,6714.0
2020-11-11 14:30:00,36.98,37.02,36.72,36.92,11310.0,31.9105,31.945,31.6862,31.8588,11310.0
2020-11-11 15:00:00,36.92,36.97,36.68,36.69,13729.0,31.8588,31.9019,31.6517,31.6603,13729.0
2020-11-11 15:30:00,36.73,37.15,36.68,37.15,71648.0,31.6948,32.0572,31.6517,32.0572,71648.0
2020-11-12 09:30:00,36.25,36.3,35.78,35.91,10849.0,31.2806,31.3238,30.875,30.9872,10849.0
2020-11-12 10:00:00,35.9,36.27,35.78,36.14,15665.0,30.9786,31.2979,30.875,31.1857,15665.0
2020-11-12 10:30:00,36.11,36.51,36.02,36.44,23466.0,31.1598,31.505,31.0821,31.4446,23466.0
2020-11-12 11:00:00,36.41,36.62,36.28,36.46,11793.0,31.4187,31.5999,31.3065,31.4618,11793.0
2020-11-12 11:30:00,36.46,36.66,36.34,36.38,8888.0,31.4618,31.6344,31.3583,31.3928,8888.0
2020-11-12 12:00:00,36.34,36.67,36.34,36.55,8562.0,31.3583,31.643,31.3583,31.5395,8562.0
2020-11-12 12:30:00,36.55,36.55,36.05,36.06,13778.0,31.5395,31.5395,31.108,31.1167,13778.0
2020-11-12 13:00:00,36.06,36.35,36.05,36.27,93208.0,31.1167,31.3669,31.108,31.2979,93208.0
2020-11-12 13:30:00,36.27,36.41,36.19,36.27,19047.0,31.2979,31.4187,31.2288,31.2979,19047.0
2020-11-12 14:00:00,36.24,36.31,35.84,35.93,10754.0,31.272,31.3324,30.9268,31.0045,10754.0
2020-11-12 14:30:00,35.96,36.09,35.74,35.74,10379.0,31.0304,31.1425,30.8405,30.8405,10379.0
2020-11-12 15:00:00,35.75,36.11,35.68,35.97,11200.0,30.8491,31.1598,30.7887,31.039,11200.0
2020-11-12 15:30:00,35.93,36.38,35.91,36.34,84091.0,31.0045,31.3928,30.9872,31.3583,84091.0
2020-11-13 09:30:00,36.91,37.52,36.81,36.96,9292.0,31.8501,32.3765,31.7638,31.8933,9292.0
2020-11-13 10:00:00,37.03,37.53,36.99,37.38,16825.0,31.9537,32.3851,31.9192,32.2557,16825.0
2020-11-13 10:30:00,37.47,37.61,37.14,37.14,9481.0,32.3334,32.4542,32.0486,32.0486,9481.0
2020-11-13 11:00:00,37.19,37.28,37.11,37.22,10017.0,32.0917,32.1694,32.0227,32.1176,10017.0
2020-11-13 11:30:00,37.23,37.27,36.96,37.05,10888.0,32.1263,32.1608,31.8933,31.9709,10888.0
2020-11-13 12:00:00,37.01,37.09,36.96,37.01,19103.0,31.9364,32.0055,31.8933,31.9364,19103.0
2020-11-13 12:30:00,37.0,37.23,37.0,37.13,23512.0,31.9278,32.1263,31.9278,32.04,23512.0
2020-11-13 13:00:00,37.13,37.22,37.08,37.19,20098.0,32.04,32.1176,31.9968,32.0917,20098.0
2020-11-13 13:30:00,37.14,37.42,37.14,37.28,5283.0,32.0486,32.2902,32.0486,32.1694,5283.0
2020-11-13 14:00:00,37.3,37.35,37.19,37.34,22577.0,32.1867,32.2298,32.0917,32.2212,22577.0
2020-11-13 14:30:00,37.36,37.54,37.35,37.51,12975.0,32.2384,32.3938,32.2298,32.3679,12975.0
2020-11-13 15:00:00,37.46,37.54,37.37,37.5,26712.0,32.3247,32.3938,32.2471,32.3592,26712.0
2020-11-13 15:30:00,37.5,37.76,37.42,37.53,49937.0,32.3592,32.5836,32.2902,32.3851,49937.0
2020-11-16 09:30:00,39.2,39.71,38.47,38.75,29270.0,33.8262,34.2663,33.1963,33.4379,29270.0
2020-11-16 10:00:00,38.87,39.57,38.87,39.55,22384.0,33.5414,34.1455,33.5414,34.1282,22384.0
2020-11-16 10:30:00,39.45,39.73,39.42,39.7,19482.0,34.0419,34.2835,34.016,34.2577,19482.0
2020-11-16 11:00:00,39.62,39.67,39.1,39.39,18267.0,34.1886,34.2318,33.7399,33.9902,18267.0
2020-11-16 11:30:00,39.36,39.42,39.23,39.27,7850.0,33.9643,34.016,33.8521,33.8866,7850.0
2020-11-16 12:00:00,39.23,39.32,38.73,38.75,99808.0,33.8521,33.9297,33.4206,33.4379,99808.0
2020-11-16 12:30:00,38.71,38.84,38.65,38.69,15771.0,33.4034,33.5156,33.3516,33.3861,15771.0
2020-11-16 13:00:00,38.7,38.82,38.62,38.66,31689.0,33.3947,33.4983,33.3257,33.3602,31689.0
2020-11-16 13:30:00,38.66,38.8,38.58,38.68,34459.0,33.3602,33.481,33.2912,33.3775,34459.0
2020-11-16 14:00:00,38.68,38.69,38.58,38.67,27334.0,33.3775,33.3861,33.2912,33.3689,27334.0
2020-11-16 14:30:00,38.68,38.7,38.6,38.63,30157.0,33.3775,33.3947,33.3085,33.3343,30157.0
2020-11-16 15:00:00,38.63,38.66,38.53,38.62,37255.0,33.3343,33.3602,33.248,33.3257,37255.0
2020-11-16 15:30:00,38.63,38.8,38.59,38.79,188832.0,33.3343,33.481,33.2998,33.4724,188832.0
2020-11-17 09:30:00,37.9,37.9,37.11,37.15,25430.0,32.7044,32.7044,32.0227,32.0572,25430.0
2020-11-17 10:00:00,37.09,37.18,36.99,37.06,53985.0,32.0055,32.0831,31.9192,31.9796,53985.0
2020-11-17 10:30:00,37.05,37.18,37.03,37.13,40022.0,31.9709,32.0831,31.9537,32.04,40022.0
2020-11-17 11:00:00,37.08,37.93,37.08,37.93,97299.0,31.9968,32.7303,31.9968,32.7303,97299.0
2020-11-17 11:30:00,37.87,38.26,37.86,38.08,29723.0,32.6785,33.0151,32.6699,32.8597,29723.0
2020-11-17 12:00:00,38.04,38.2,37.89,38.13,14758.0,32.8252,32.9633,32.6958,32.9029,14758.0
2020-11-17 12:30:00,38.17,38.18,37.99,38.08,14710.0,32.9374,32.946,32.7821,32.8597,14710.0
2020-11-17 13:00:00,38.16,38.16,37.94,38.04,13765.0,32.9288,32.9288,32.7389,32.8252,13765.0
2020-11-17 13:30:00,38.03,38.32,37.99,38.21,18286.0,32.8166,33.0668,32.7821,32.9719,18286.0
2020-11-17 14:00:00,38.23,38.41,38.23,38.3,19306.0,32.9892,33.1445,32.9892,33.0496,19306.0
2020-11-17 14:30:00,38.31,38.6,38.28,38.52,23827.0,33.0582,33.3085,33.0323,33.2394,23827.0
2020-11-17 15:00:00,38.51,38.51,38.25,38.37,26128.0,33.2308,33.2308,33.0064,33.11,26128.0
2020-11-17 15:30:00,38.37,38.7,38.36,38.64,104915.0,33.11,33.3947,33.1014,33.343,104915.0
2020-11-18 09:30:00,38.96,39.48,38.94,39.37,12489.0,33.6191,34.0678,33.6018,33.9729,12489.0
2020-11-18 10:00:00,39.37,39.59,39.03,39.26,25513.0,33.9729,34.1627,33.6795,33.878,25513.0
2020-11-18 10:30:00,39.27,39.45,39.18,39.32,13152.0,33.8866,34.0419,33.8089,33.9297,13152.0
2020-11-18 11:00:00,39.34,39.55,39.15,39.34,13334.0,33.947,34.1282,33.7831,33.947,13334.0
2020-11-18 11:30:00,39.32,39.47,39.02,39.25,14276.0,33.9297,34.0592,33.6709,33.8693,14276.0
2020-11-18 12:00:00,39.25,39.25,38.99,39.04,9201.0,33.8693,33.8693,33.645,33.6881,9201.0
2020-11-18 12:30:00,39.0,39.31,38.97,39.22,11306.0,33.6536,33.9211,33.6277,33.8435,11306.0
2020-11-18 13:00:00,39.17,39.36,39.17,39.25,16541.0,33.8003,33.9643,33.8003,33.8693,16541.0
2020-11-18 13:30:00,39.23,39.34,39.01,39.11,20187.0,33.8521,33.947,33.6622,33.7485,20187.0
2020-11-18 14:00:00,39.11,39.3,39.0,39.09,21813.0,33.7485,33.9125,33.6536,33.7313,21813.0
2020-11-18 14:30:00,39.11,39.29,39.04,39.04,18142.0,33.7485,33.9039,33.6881,33.6881,18142.0
2020-11-18 15:00:00,39.02,39.12,38.96,38.98,55236.0,33.6709,33.7572,33.6191,33.6364,55236.0
2020-11-18 15:30:00,38.97,38.98,38.46,38.49,79228.0,33.6277,33.6364,33.1876,33.2135,79228.0
2020-11-19 09:30:00,38.04,38.67,38.04,38.16,10851.0,32.8252,33.3689,32.8252,32.9288,10851.0
2020-11-19 10:00:00,38.15,38.6,38.1,38.38,15680.0,32.9201,33.3085,32.877,33.1186,15680.0
2020-11-19 10:30:00,38.43,38.76,38.36,38.54,11652.0,33.1618,33.4465,33.1014,33.2567,11652.0
2020-11-19 11:00:00,38.46,38.84,38.39,38.61,16503.0,33.1876,33.5156,33.1272,33.3171,16503.0
2020-11-19 11:30:00,38.61,38.61,38.24,38.32,20850.0,33.3171,33.3171,32.9978,33.0668,20850.0
2020-11-19 12:00:00,38.28,38.39,38.18,38.38,29503.0,33.0323,33.1272,32.946,33.1186,29503.0
2020-11-19 12:30:00,38.39,38.39,38.21,38.38,23162.0,33.1272,33.1272,32.9719,33.1186,23162.0
2020-11-19 13:00:00,38.38,38.49,38.3,38.3,29017.0,33.1186,33.2135,33.0496,33.0496,29017.0
2020-11-19 13:30:00,38.3,38.55,38.29,38.52,34605.0,33.0496,33.2653,33.0409,33.2394,34605.0
2020-11-19 14:00:00,38.5,38.68,38.46,38.52,27670.0,33.2222,33.3775,33.1876,33.2394,27670.0
2020-11-19 14:30:00,38.54,39.04,38.53,38.69,27351.0,33.2567,33.6881,33.248,33.3861,27351.0
2020-11-19 15:00:00,38.68,38.91,38.68,38.8,36892.0,33.3775,33.576,33.3775,33.481,36892.0
2020-11-19 15:30:00,38.83,39.12,38.79,38.93,132682.0,33.5069,33.7572,33.4724,33.5932,132682.0
2020-11-20 09:30:00,38.47,38.97,38.0,38.16,15837.0,33.1963,33.6277,32.7907,32.9288,15837.0
2020-11-20 10:00:00,38.22,38.51,37.86,37.91,27698.0,32.9805,33.2308,32.6699,32.713,27698.0
2020-11-20 10:30:00,37.91,37.97,37.76,37.85,13665.0,32.713,32.7648,32.5836,32.6613,13665.0
2020-11-20 11:00:00,37.86,37.86,37.57,37.68,14868.0,32.6699,32.6699,32.4197,32.5146,14868.0
2020-11-20 11:30:00,37.68,37.87,37.63,37.69,11978.0,32.5146,32.6785,32.4714,32.5232,11978.0
2020-11-20 12:00:00,37.68,37.7,37.59,37.63,10491.0,32.5146,32.5318,32.4369,32.4714,10491.0
2020-11-20 12:30:00,37.61,37.71,37.48,37.71,9176.0,32.4542,32.5405,32.342,32.5405,9176.0
2020-11-20 13:00:00,37.8,37.81,37.51,37.51,17643.0,32.6181,32.6268,32.3679,32.3679,17643.0
2020-11-20 13:30:00,37.54,37.72,37.4,37.69,28984.0,32.3938,32.5491,32.273,32.5232,28984.0
2020-11-20 14:00:00,37.69,37.73,37.54,37.55,13793.0,32.5232,32.5577,32.3938,32.4024,13793.0
2020-11-20 14:30:00,37.54,37.62,37.43,37.52,18622.0,32.3938,32.4628,32.2988,32.3765,18622.0
2020-11-20 15:00:00,37.55,37.87,37.5,37.74,39665.0,32.4024,32.6785,32.3592,32.5663,39665.0
2020-11-20 15:30:00,37.7,38.15,37.7,38.06,114005.0,32.5318,32.9201,32.5318,32.8425,114005.0
2020-11-23 09:30:00,38.87,38.87,38.51,38.66,9706.0,33.5414,33.5414,33.2308,33.3602,9706.0
2020-11-23 10:00:00,38.58,38.82,38.4,38.65,11865.0,33.2912,33.4983,33.1359,33.3516,11865.0
2020-11-23 10:30:00,38.62,39.04,38.57,39.03,19952.0,33.3257,33.6881,33.2826,33.6795,19952.0
2020-11-23 11:00:00,39.02,39.3,38.98,39.26,17619.0,33.6709,33.9125,33.6364,33.878,17619.0
2020-11-23 11:30:00,39.23,39.23,38.97,39.07,10676.0,33.8521,33.8521,33.6277,33.714,10676.0
2020-11-23 12:00:00,39.04,39.12,38.97,39.03,12965.0,33.6881,33.7572,33.6277,33.6795,12965.0
2020-11-23 12:30:00,39.03,39.09,38.95,39.06,13953.0,33.6795,33.7313,33.6105,33.7054,13953.0
2020-11-23 13:00:00,39.08,39.17,38.84,38.85,15776.0,33.7227,33.8003,33.5156,33.5242,15776.0
2020-11-23 13:30:00,38.83,38.89,38.75,38.88,18000.0,33.5069,33.5587,33.4379,33.5501,18000.0
2020-11-23 14:00:00,38.89,39.01,38.7,38.74,16610.0,33.5587,33.6622,33.3947,33.4293,16610.0
2020-11-23 14:30:00,38.72,38.94,38.69,38.94,11713.0,33.412,33.6018,33.3861,33.6018,11713.0
2020-11-23 15:00:00,38.95,39.06,38.87,38.87,30029.0,33.6105,33.7054,33.5414,33.5414,30029.0
2020-11-23 15:30:00,38.88,38.91,38.69,38.77,99897.0,33.5501,33.576,33.3861,33.4551,99897.0
2020-11-24 09:30:00,40.0,40.28,39.93,40.2,31165.0,34.5165,34.7581,34.4561,34.6891,31165.0
2020-11-24 10:00:00,40.2,40.58,40.2,40.58,11690.0,34.6891,35.017,34.6891,35.017,11690.0
2020-11-24 10:30:00,40.48,40.58,40.31,40.5,7840.0,34.9307,35.017,34.784,34.948,7840.0
2020-11-24 11:00:00,40.46,40.56,40.28,40.45,6818.0,34.9135,34.9998,34.7581,34.9048,6818.0
2020-11-24 11:30:00,40.48,40.85,40.47,40.76,17298.0,34.9307,35.25,34.9221,35.1723,17298.0
2020-11-24 12:00:00,40.76,40.99,40.38,40.38,80137.0,35.1723,35.3708,34.8444,34.8444,80137.0
2020-11-24 12:30:00,40.34,40.69,40.34,40.63,6839.0,34.8099,35.1119,34.8099,35.0602,6839.0
2020-11-24 13:00:00,40.67,40.91,40.63,40.68,13397.0,35.0947,35.3018,35.0602,35.1033,13397.0
2020-11-24 13:30:00,40.72,40.75,40.32,40.32,13340.0,35.1378,35.1637,34.7927,34.7927,13340.0
2020-11-24 14:00:00,40.31,40.39,40.12,40.16,15806.0,34.784,34.8531,34.6201,34.6546,15806.0
2020-11-24 14:30:00,40.13,40.35,40.07,40.32,14127.0,34.6287,34.8186,34.5769,34.7927,14127.0
2020-11-24 15:00:00,40.35,40.45,40.18,40.2,37113.0,34.8186,34.9048,34.6719,34.6891,37113.0
2020-11-24 15:30:00,40.2,40.25,40.07,40.14,98326.0,34.6891,34.7323,34.5769,34.6373,98326.0
2020-11-25 09:30:00,39.6,39.6,38.91,39.16,13805.0,34.1714,34.1714,33.576,33.7917,13805.0
2020-11-25 10:00:00,39.17,39.5,39.09,39.43,8076.0,33.8003,34.0851,33.7313,34.0247,8076.0
2020-11-25 10:30:00,39.5,39.56,39.34,39.47,9117.0,34.0851,34.1368,33.947,34.0592,9117.0
2020-11-25 11:00:00,39.51,39.95,39.51,39.84,9059.0,34.0937,34.4734,34.0937,34.3785,9059.0
2020-11-25 11:30:00,39.86,39.93,39.77,39.84,10040.0,34.3957,34.4561,34.3181,34.3785,10040.0
2020-11-25 12:00:00,39.84,40.11,39.83,39.91,17003.0,34.3785,34.6115,34.3698,34.4389,17003.0
2020-11-25 12:30:00,39.87,39.9,39.76,39.78,7521.0,34.4044,34.4302,34.3094,34.3267,7521.0
2020-11-25 13:00:00,39.82,40.02,39.82,40.02,7302.0,34.3612,34.5338,34.3612,34.5338,7302.0
2020-11-25 13:30:00,40.02,40.1,39.9,39.93,7014.0,34.5338,34.6028,34.4302,34.4561,7014.0
2020-11-25 14:00:00,39.92,39.95,39.77,39.95,7029.0,34.4475,34.4734,34.3181,34.4734,7029.0
2020-11-25 14:30:00,39.91,40.01,39.84,39.98,13456.0,34.4389,34.5252,34.3785,34.4993,13456.0
2020-11-25 15:00:00,40.0,40.12,39.98,40.07,13612.0,34.5165,34.6201,34.4993,34.5769,13612.0
2020-11-25 15:30:00,40.08,40.11,39.95,40.08,84073.0,34.5856,34.6115,34.4734,34.5856,84073.0
2020-11-27 09:30:00,39.94,39.94,39.36,39.38,7745.0,34.4648,34.4648,33.9643,33.9815,7745.0
2020-11-27 10:00:00,39.4,39.49,39.22,39.38,9563.0,33.9988,34.0764,33.8435,33.9815,9563.0
2020-11-27 10:30:00,39.33,39.51,39.2,39.45,9121.0,33.9384,34.0937,33.8262,34.0419,9121.0
2020-11-27 11:00:00,39.44,39.57,39.34,39.52,10509.0,34.0333,34.1455,33.947,34.1023,10509.0
2020-11-27 11:30:00,39.5,40.14,39.5,40.12,14391.0,34.0851,34.6373,34.0851,34.6201,14391.0
2020-11-27 12:00:00,40.11,40.11,39.72,39.72,10473.0,34.6115,34.6115,34.2749,34.2749,10473.0
2020-11-27 12:30:00,39.68,39.8,39.55,39.74,24833.0,34.2404,34.3439,34.1282,34.2922,24833.0
2020-11-30 09:30:00,39.32,39.79,38.84,39.16,27254.0,33.9297,34.3353,33.5156,33.7917,27254.0
2020-11-30 10:00:00,39.18,39.19,38.82,38.98,26490.0,33.8089,33.8176,33.4983,33.6364,26490.0
2020-11-30 10:30:00,38.98,39.33,38.89,39.31,35317.0,33.6364,33.9384,33.5587,33.9211,35317.0
2020-11-30 11:00:00,39.34,39.44,39.03,39.11,15639.0,33.947,34.0333,33.6795,33.7485,15639.0
2020-11-30 11:30:00,39.04,39.12,38.78,38.84,11143.0,33.6881,33.7572,33.4638,33.5156,11143.0
2020-11-30 12:00:00,38.79,39.04,38.71,38.97,21239.0,33.4724,33.6881,33.4034,33.6277,21239.0
2020-11-30 12:30:00,38.97,39.05,38.77,38.94,37543.0,33.6277,33.6968,33.4551,33.6018,37543.0
2020-11-30 13:00:00,38.92,38.92,38.77,38.8,10102.0,33.5846,33.5846,33.4551,33.481,10102.0
2020-11-30 13:30:00,38.79,38.95,38.72,38.82,18981.0,33.4724,33.6105,33.412,33.4983,18981.0
2020-11-30 14:00:00,38.77,38.79,38.41,38.41,22906.0,33.4551,33.4724,33.1445,33.1445,22906.0
2020-11-30 14:30:00,38.42,38.54,38.25,38.54,10728.0,33.1531,33.2567,33.0064,33.2567,10728.0
2020-11-30 15:00:00,38.6,38.6,38.31,38.33,13291.0,33.3085,33.3085,33.0582,33.0755,13291.0
2020-11-30 15:30:00,38.28,38.32,37.8,37.85,86749.0,33.0323,33.0668,32.6181,32.6613,86749.0
2020-12-01 09:30:00,38.98,39.29,38.93,39.18,11535.0,33.6364,33.9039,33.5932,33.8089,11535.0
2020-12-01 10:00:00,39.2,39.41,38.96,39.34,8801.0,33.8262,34.0074,33.6191,33.947,8801.0
2020-12-01 10:30:00,39.18,39.53,39.07,39.13,42483.0,33.8089,34.111,33.714,33.7658,42483.0
2020-12-01 11:00:00,39.11,39.27,38.93,38.94,19537.0,33.7485,33.8866,33.5932,33.6018,19537.0
2020-12-01 11:30:00,38.79,38.81,38.43,38.44,11140.0,33.4724,33.4897,33.1618,33.1704,11140.0
2020-12-01 12:00:00,38.41,38.81,38.36,38.8,22588.0,33.1445,33.4897,33.1014,33.481,22588.0
2020-12-01 12:30:00,38.75,38.85,38.66,38.8,13636.0,33.4379,33.5242,33.3602,33.481,13636.0
2020-12-01 13:00:00,38.8,38.93,38.79,38.79,9088.0,33.481,33.5932,33.4724,33.4724,9088.0
2020-12-01 13:30:00,38.76,38.91,38.72,38.91,13467.0,33.4465,33.576,33.412,33.576,13467.0
2020-12-01 14:00:00,38.91,39.16,38.87,39.14,20369.0,33.576,33.7917,33.5414,33.7744,20369.0
2020-12-01 14:30:00,39.14,39.14,38.96,38.97,24771.0,33.7744,33.7744,33.6191,33.6277,24771.0
2020-12-01 15:00:00,38.95,38.98,38.76,38.84,12062.0,33.6105,33.6364,33.4465,33.5156,12062.0
2020-12-01 15:30:00,38.86,38.94,38.72,38.9,58713.0,33.5328,33.6018,33.412,33.5673,58713.0
2020-12-02 09:30:00,38.68,39.4,38.47,39.35,13959.0,33.3775,33.9988,33.1963,33.9556,13959.0
2020-12-02 10:00:00,39.39,39.55,39.19,39.24,14447.0,33.9902,34.1282,33.8176,33.8607,14447.0
2020-12-02 10:30:00,39.34,39.59,39.34,39.55,7920.0,33.947,34.1627,33.947,34.1282,7920.0
2020-12-02 11:00:00,39.55,39.7,39.46,39.48,5287.0,34.1282,34.2577,34.0506,34.0678,5287.0
2020-12-02 11:30:00,39.46,39.56,39.28,39.34,21021.0,34.0506,34.1368,33.8952,33.947,21021.0
2020-12-02 12:00:00,39.34,39.4,39.32,39.36,7016.0,33.947,33.9988,33.9297,33.9643,7016.0
2020-12-02 12:30:00,39.38,39.42,39.35,39.35,7529.0,33.9815,34.016,33.9556,33.9556,7529.0
2020-12-02 13:00:00,39.37,39.41,39.29,39.38,20040.0,33.9729,34.0074,33.9039,33.9815,20040.0
2020-12-02 13:30:00,39.4,39.54,39.33,39.36,11310.0,33.9988,34.1196,33.9384,33.9643,11310.0
2020-12-02 14:00:00,39.34,39.56,39.33,39.55,15030.0,33.947,34.1368,33.9384,34.1282,15030.0
2020-12-02 14:30:00,39.6,39.76,39.58,39.72,5401.0,34.1714,34.3094,34.1541,34.2749,5401.0
2020-12-02 15:00:00,39.73,39.86,39.67,39.76,9083.0,34.2835,34.3957,34.2318,34.3094,9083.0
2020-12-02 15:30:00,39.77,39.88,39.69,39.76,47065.0,34.3181,34.413,34.249,34.3094,47065.0
2020-12-03 09:30:00,39.97,39.97,39.42,39.42,15694.0,34.4906,34.4906,34.016,34.016,15694.0
2020-12-03 10:00:00,39.31,39.89,39.26,39.89,36343.0,33.9211,34.4216,33.878,34.4216,36343.0
2020-12-03 10:30:00,39.86,40.29,39.83,40.07,21209.0,34.3957,34.7668,34.3698,34.5769,21209.0
2020-12-03 11:00:00,40.04,40.15,39.81,40.1,12292.0,34.551,34.646,34.3526,34.6028,12292.0
2020-12-03 11:30:00,40.08,40.14,39.98,40.1,16009.0,34.5856,34.6373,34.4993,34.6028,16009.0
2020-12-03 12:00:00,40.07,40.21,40.05,40.07,16146.0,34.5769,34.6977,34.5597,34.5769,16146.0
2020-12-03 12:30:00,40.05,40.18,40.03,40.09,38821.0,34.5597,34.6719,34.5424,34.5942,38821.0
2020-12-03 13:00:00,40.09,40.14,39.92,39.94,15366.0,34.5942,34.6373,34.4475,34.4648,15366.0
2020-12-03 13:30:00,39.95,40.02,39.92,39.95,12695.0,34.4734,34.5338,34.4475,34.4734,12695.0
2020-12-03 14:00:00,39.95,40.05,39.92,39.97,26011.0,34.4734,34.5597,34.4475,34.4906,26011.0
2020-12-03 14:30:00,39.96,40.19,39.96,40.01,16119.0,34.482,34.6805,34.482,34.5252,16119.0
2020-12-03 15:00:00,40.01,40.38,40.01,40.34,46487.0,34.5252,34.8444,34.5252,34.8099,46487.0
2020-12-03 15:30:00,40.36,40.36,39.83,40.02,169618.0,34.8272,34.8272,34.3698,34.5338,169618.0
2020-12-04 09:30:00,40.63,41.29,40.63,40.81,6994.0,35.0602,35.6297,35.0602,35.2155,6994.0
2020-12-04 10:00:00,40.72,40.74,40.32,40.49,10786.0,35.1378,35.1551,34.7927,34.9394,10786.0
2020-12-04 10:30:00,40.5,40.77,40.37,40.71,14836.0,34.948,35.181,34.8358,35.1292,14836.0
2020-12-04 11:00:00,40.64,40.69,40.32,40.38,15269.0,35.0688,35.1119,34.7927,34.8444,15269.0
2020-12-04 11:30:00,40.34,40.61,40.17,40.59,9721.0,34.8099,35.0429,34.6632,35.0256,9721.0
2020-12-04 12:00:00,40.6,40.63,40.44,40.58,16826.0,35.0343,35.0602,34.8962,35.017,16826.0
2020-12-04 12:30:00,40.56,40.63,40.49,40.5,9261.0,34.9998,35.0602,34.9394,34.948,9261.0
2020-12-04 13:00:00,40.51,40.63,40.51,40.59,7235.0,34.9566,35.0602,34.9566,35.0256,7235.0
2020-12-04 13:30:00,40.58,40.73,40.57,40.58,13085.0,35.017,35.1465,35.0084,35.017,13085.0
2020-12-04 14:00:00,40.58,40.6,40.45,40.46,8674.0,35.017,35.0343,34.9048,34.9135,8674.0
2020-12-04 14:30:00,40.48,40.59,40.47,40.54,16219.0,34.9307,35.0256,34.9221,34.9825,16219.0
2020-12-04 15:00:00,40.56,40.79,40.52,40.68,18239.0,34.9998,35.1982,34.9652,35.1033,18239.0
2020-12-04 15:30:00,40.7,40.88,40.67,40.8,65207.0,35.1206,35.2759,35.0947,35.2069,65207.0
2020-12-07 09:30:00,40.01,40.13,39.77,40.05,55889.0,34.5252,34.6287,34.3181,34.5597,55889.0
2020-12-07 10:00:00,40.01,40.36,39.97,40.29,5082.0,34.5252,34.8272,34.4906,34.7668,5082.0
2020-12-07 10:30:00,40.42,40.67,40.33,40.49,7990.0,34.879,35.0947,34.8013,34.9394,7990.0
2020-12-07 11:00:00,40.51,40.55,40.31,40.53,6307.0,34.9566,34.9911,34.784,34.9739,6307.0
2020-12-07 11:30:00,40.57,40.61,40.41,40.6,10525.0,35.0084,35.0429,34.8703,35.0343,10525.0
2020-12-07 12:00:00,40.58,40.66,40.55,40.59,5301.0,35.017,35.0861,34.9911,35.0256,5301.0
2020-12-07 12:30:00,40.57,40.78,40.54,40.68,13978.0,35.0084,35.1896,34.9825,35.1033,13978.0
2020-12-07 13:00:00,40.67,40.7,40.55,40.7,11166.0,35.0947,35.1206,34.9911,35.1206,11166.0
2020-12-07 13:30:00,40.68,40.73,40.44,40.65,15520.0,35.1033,35.1465,34.8962,35.0774,15520.0
2020-12-07 14:00:00,40.65,40.82,40.59,40.73,17902.0,35.0774,35.2241,35.0256,35.1465,17902.0
2020-12-07 14:30:00,40.74,40.81,40.68,40.75,10344.0,35.1551,35.2155,35.1033,35.1637,10344.0
2020-12-07 15:00:00,40.69,40.8,40.63,40.76,21677.0,35.1119,35.2069,35.0602,35.1723,21677.0
2020-12-07 15:30:00,40.76,40.79,40.44,40.5,64360.0,35.1723,35.1982,34.8962,34.948,64360.0
2020-12-08 09:30:00,39.93,40.72,39.93,40.41,10630.0,34.4561,35.1378,34.4561,34.8703,10630.0
2020-12-08 10:00:00,40.52,40.52,40.04,40.25,17587.0,34.9652,34.9652,34.551,34.7323,17587.0
2020-12-08 10:30:00,40.21,40.32,40.07,40.19,16766.0,34.6977,34.7927,34.5769,34.6805,16766.0
2020-12-08 11:00:00,40.2,40.35,40.16,40.21,8733.0,34.6891,34.8186,34.6546,34.6977,8733.0
2020-12-08 11:30:00,40.24,40.24,39.94,39.99,37175.0,34.7236,34.7236,34.4648,34.5079,37175.0
2020-12-08 12:00:00,39.98,40.39,39.97,40.3,15150.0,34.4993,34.8531,34.4906,34.7754,15150.0
2020-12-08 12:30:00,40.35,40.37,40.24,40.24,8313.0,34.8186,34.8358,34.7236,34.7236,8313.0
2020-12-08 13:00:00,40.27,40.32,40.22,40.3,16654.0,34.7495,34.7927,34.7064,34.7754,16654.0
2020-12-08 13:30:00,40.29,40.33,40.2,40.23,3618.0,34.7668,34.8013,34.6891,34.715,3618.0
2020-12-08 14:00:00,40.22,40.43,40.22,40.35,3595.0,34.7064,34.8876,34.7064,34.8186,3595.0
2020-12-08 14:30:00,40.35,40.36,40.25,40.25,14270.0,34.8186,34.8272,34.7323,34.7323,14270.0
2020-12-08 15:00:00,40.25,40.37,40.15,40.34,35523.0,34.7323,34.8358,34.646,34.8099,35523.0
2020-12-08 15:30:00,40.34,40.46,40.3,40.41,39043.0,34.8099,34.9135,34.7754,34.8703,39043.0
2020-12-09 09:30:00,40.87,41.12,40.7,40.93,4720.0,35.2673,35.483,35.1206,35.319,4720.0
2020-12-09 10:00:00,40.99,41.2,40.77,40.81,5847.0,35.3708,35.552,35.181,35.2155,5847.0
2020-12-09 10:30:00,40.82,40.82,40.27,40.3,8656.0,35.2241,35.2241,34.7495,34.7754,8656.0
2020-12-09 11:00:00,40.33,40.49,40.11,40.23,10936.0,34.8013,34.9394,34.6115,34.715,10936.0
2020-12-09 11:30:00,40.23,40.27,40.08,40.19,6605.0,34.715,34.7495,34.5856,34.6805,6605.0
2020-12-09 12:00:00,40.28,40.47,40.23,40.41,7913.0,34.7581,34.9221,34.715,34.8703,7913.0
2020-12-09 12:30:00,40.43,40.44,40.31,40.34,8198.0,34.8876,34.8962,34.784,34.8099,8198.0
2020-12-09 13:00:00,40.38,40.39,40.25,40.34,7371.0,34.8444,34.8531,34.7323,34.8099,7371.0
2020-12-09 13:30:00,40.35,40.35,40.03,40.03,45755.0,34.8186,34.8186,34.5424,34.5424,45755.0
2020-12-09 14:00:00,40.04,40.27,40.03,40.25,4839.0,34.551,34.7495,34.5424,34.7323,4839.0
2020-12-09 14:30:00,40.29,40.3,40.18,40.27,7811.0,34.7668,34.7754,34.6719,34.7495,7811.0
2020-12-09 15:00:00,40.25,40.33,40.02,40.06,7316.0,34.7323,34.8013,34.5338,34.5683,7316.0
2020-12-09 15:30:00,40.13,40.29,40.09,40.24,72890.0,34.6287,34.7668,34.5942,34.7236,72890.0
2020-12-10 09:30:00,39.64,39.97,39.64,39.72,8701.0,34.2059,34.4906,34.2059,34.2749,8701.0
2020-12-10 10:00:00,39.79,39.93,39.66,39.81,14123.0,34.3353,34.4561,34.2231,34.3526,14123.0
2020-12-10 10:30:00,39.93,40.06,39.79,39.93,19764.0,34.4561,34.5683,34.3353,34.4561,19764.0
2020-12-10 11:00:00,39.94,40.11,39.9,40.04,6523.0,34.4648,34.6115,34.4302,34.551,6523.0
2020-12-10 11:30:00,40.01,40.28,39.97,40.23,24536.0,34.5252,34.7581,34.4906,34.715,24536.0
2020-12-10 12:00:00,40.2,40.62,40.2,40.56,20083.0,34.6891,35.0515,34.6891,34.9998,20083.0
2020-12-10 12:30:00,40.55,40.65,40.4,40.48,10164.0,34.9911,35.0774,34.8617,34.9307,10164.0
2020-12-10 13:00:00,40.46,40.47,40.28,40.34,7517.0,34.9135,34.9221,34.7581,34.8099,7517.0
2020-12-10 13:30:00,40.32,40.32,40.05,40.05,10726.0,34.7927,34.7927,34.5597,34.5597,10726.0
2020-12-10 14:00:00,40.02,40.13,39.95,40.07,8668.0,34.5338,34.6287,34.4734,34.5769,8668.0
2020-12-10 14:30:00,40.05,40.27,40.04,40.08,7141.0,34.5597,34.7495,34.551,34.5856,7141.0
2020-12-10 15:00:00,40.16,40.45,40.15,40.38,18011.0,34.6546,34.9048,34.646,34.8444,18011.0
2020-12-10 15:30:00,40.37,40.49,40.22,40.44,47708.0,34.8358,34.9394,34.7064,34.8962,47708.0
2020-12-11 09:30:00,41.4,41.9,40.39,41.14,123287.0,35.7246,36.1561,34.8531,35.5003,123287.0
2020-12-11 10:00:00,41.1,41.58,40.88,41.04,79485.0,35.4657,35.8799,35.2759,35.414,79485.0
2020-12-11 10:30:00,41.11,41.45,41.03,41.24,55463.0,35.4744,35.7678,35.4053,35.5865,55463.0
2020-12-11 11:00:00,41.3,41.62,41.2,41.21,75916.0,35.6383,35.9144,35.552,35.5607,75916.0
2020-12-11 11:30:00,41.2,41.38,41.11,41.18,34191.0,35.552,35.7074,35.4744,35.5348,34191.0
2020-12-11 12:00:00,41.17,41.23,40.75,41.23,42958.0,35.5261,35.5779,35.1637,35.5779,42958.0
2020-12-11 12:30:00,41.25,41.39,41.12,41.27,55045.0,35.5952,35.716,35.483,35.6124,55045.0
2020-12-11 13:00:00,41.29,41.34,40.86,41.01,31127.0,35.6297,35.6728,35.2586,35.3881,31127.0
2020-12-11 13:30:00,41.01,41.39,40.94,41.23,59703.0,35.3881,35.716,35.3277,35.5779,59703.0
2020-12-11 14:00:00,41.23,41.31,41.06,41.21,34681.0,35.5779,35.6469,35.4312,35.5607,34681.0
2020-12-11 14:30:00,41.21,41.24,40.91,40.98,39792.0,35.5607,35.5865,35.3018,35.3622,39792.0
2020-12-11 15:00:00,40.98,41.2,40.93,41.04,48003.0,35.3622,35.552,35.319,35.414,48003.0
2020-12-11 15:30:00,41.05,41.24,40.86,41.05,163874.0,35.4226,35.5865,35.2586,35.4226,163874.0
2020-12-14 09:30:00,41.63,41.79,41.08,41.23,29957.0,35.9231,36.0611,35.4485,35.5779,29957.0
2020-12-14 10:00:00,41.3,41.5,41.09,41.48,33278.0,35.6383,35.8109,35.4571,35.7936,33278.0
2020-12-14 10:30:00,41.43,41.43,41.05,41.12,35505.0,35.7505,35.7505,35.4226,35.483,35505.0
2020-12-14 11:00:00,41.14,41.24,40.92,40.94,24935.0,35.5003,35.5865,35.3104,35.3277,24935.0
2020-12-14 11:30:00,40.97,41.24,40.93,41.07,30001.0,35.3536,35.5865,35.319,35.4398,30001.0
2020-12-14 12:00:00,41.07,41.16,40.97,41.06,16771.0,35.4398,35.5175,35.3536,35.4312,16771.0
2020-12-14 12:30:00,41.12,41.23,41.06,41.13,39563.0,35.483,35.5779,35.4312,35.4916,39563.0
2020-12-14 13:00:00,41.16,41.6,41.16,41.38,45859.0,35.5175,35.8972,35.5175,35.7074,45859.0
2020-12-14 13:30:00,41.35,41.5,41.18,41.25,21582.0,35.6815,35.8109,35.5348,35.5952,21582.0
2020-12-14 14:00:00,41.27,41.35,40.97,41.01,28243.0,35.6124,35.6815,35.3536,35.3881,28243.0
2020-12-14 14:30:00,41.04,41.38,40.99,41.3,23971.0,35.414,35.7074,35.3708,35.6383,23971.0
2020-12-14 15:00:00,41.28,41.55,41.25,41.43,41093.0,35.6211,35.854,35.5952,35.7505,41093.0
2020-12-14 15:30:00,41.45,41.64,41.29,41.43,153885.0,35.7678,35.9317,35.6297,35.7505,153885.0
2020-12-15 09:30:00,42.24,42.43,41.61,42.02,38735.0,36.4495,36.6134,35.9058,36.2596,38735.0
2020-12-15 10:00:00,42.02,42.43,41.94,42.34,39865.0,36.2596,36.6134,36.1906,36.5357,39865.0
2020-12-15 10:30:00,42.29,42.59,42.06,42.59,43621.0,36.4926,36.7515,36.2941,36.7515,43621.0
2020-12-15 11:00:00,42.6,42.77,42.5,42.67,30342.0,36.7601,36.9068,36.6738,36.8205,30342.0
2020-12-15 11:30:00,42.66,42.68,42.52,42.64,16438.0,36.8119,36.8291,36.6911,36.7946,16438.0
2020-12-15 12:00:00,42.67,42.68,42.34,42.52,18289.0,36.8205,36.8291,36.5357,36.6911,18289.0
2020-12-15 12:30:00,42.54,42.86,42.49,42.86,16823.0,36.7083,36.9845,36.6652,36.9845,16823.0
2020-12-15 13:00:00,42.82,42.98,42.71,42.72,27641.0,36.9499,37.088,36.855,36.8637,27641.0
2020-12-15 13:30:00,42.74,42.99,42.73,42.93,25010.0,36.8809,37.0966,36.8723,37.0449,25010.0
2020-12-15 14:00:00,42.95,43.04,42.83,42.88,29019.0,37.0621,37.1398,36.9586,37.0017,29019.0
2020-12-15 14:30:00,42.92,43.03,42.88,42.99,20919.0,37.0362,37.1312,37.0017,37.0966,20919.0
2020-12-15 15:00:00,42.98,43.11,42.86,42.86,24912.0,37.088,37.2002,36.9845,36.9845,24912.0
2020-12-15 15:30:00,42.82,43.05,42.79,43.03,96751.0,36.9499,37.1484,36.9241,37.1312,96751.0
2020-12-16 09:30:00,43.11,43.2,42.66,43.2,20967.0,37.2002,37.2779,36.8119,37.2779,20967.0
2020-12-16 10:00:00,43.14,43.18,42.65,42.97,23723.0,37.2261,37.2606,36.8033,37.0794,23723.0
2020-12-16 10:30:00,43.01,43.03,42.79,42.81,24031.0,37.1139,37.1312,36.9241,36.9413,24031.0
2020-12-16 11:00:00,42.8,43.0,42.76,42.82,23319.0,36.9327,37.1053,36.8982,36.9499,23319.0
2020-12-16 11:30:00,42.83,42.83,42.55,42.6,20508.0,36.9586,36.9586,36.717,36.7601,20508.0
2020-12-16 12:00:00,42.6,42.67,42.48,42.48,13675.0,36.7601,36.8205,36.6566,36.6566,13675.0
2020-12-16 12:30:00,42.51,42.68,42.51,42.68,12051.0,36.6824,36.8291,36.6824,36.8291,12051.0
2020-12-16 13:00:00,42.62,42.62,42.36,42.43,37891.0,36.7774,36.7774,36.553,36.6134,37891.0
2020-12-16 13:30:00,42.47,42.58,42.41,42.58,10668.0,36.6479,36.7428,36.5962,36.7428,10668.0
2020-12-16 14:00:00,42.62,42.9,42.6,42.7,15740.0,36.7774,37.019,36.7601,36.8464,15740.0
2020-12-16 14:30:00,42.67,43.08,42.67,43.0,22344.0,36.8205,37.1743,36.8205,37.1053,22344.0
2020-12-16 15:00:00,42.99,43.19,42.83,43.02,21312.0,37.0966,37.2692,36.9586,37.1225,21312.0
2020-12-16 15:30:00,42.99,43.22,42.95,43.08,75585.0,37.0966,37.2951,37.0621,37.1743,75585.0
2020-12-17 09:30:00,43.04,43.25,42.07,42.19,16821.0,37.1398,37.321,36.3028,36.4063,16821.0
2020-12-17 10:00:00,42.23,42.25,41.89,42.14,28606.0,36.4408,36.4581,36.1474,36.3632,28606.0
2020-12-17 10:30:00,42.12,42.15,41.5,41.76,29522.0,36.3459,36.3718,35.8109,36.0353,29522.0
2020-12-17 11:00:00,41.81,42.07,41.75,41.88,25463.0,36.0784,36.3028,36.0266,36.1388,25463.0
2020-12-17 11:30:00,41.89,42.11,41.83,42.06,19502.0,36.1474,36.3373,36.0957,36.2941,19502.0
2020-12-17 12:00:00,42.03,42.12,41.85,41.94,20829.0,36.2682,36.3459,36.1129,36.1906,20829.0
2020-12-17 12:30:00,41.89,42.03,41.87,41.98,15903.0,36.1474,36.2682,36.1302,36.2251,15903.0
2020-12-17 13:00:00,41.93,42.21,41.93,42.18,18797.0,36.182,36.4236,36.182,36.3977,18797.0
2020-12-17 13:30:00,42.19,42.22,42.1,42.18,9681.0,36.4063,36.4322,36.3286,36.3977,9681.0
2020-12-17 14:00:00,42.18,42.54,42.11,42.38,44404.0,36.3977,36.7083,36.3373,36.5703,44404.0
2020-12-17 14:30:00,42.38,42.39,42.2,42.27,16205.0,36.5703,36.5789,36.4149,36.4753,16205.0
2020-12-17 15:00:00,42.27,42.35,42.16,42.33,19356.0,36.4753,36.5444,36.3804,36.5271,19356.0
2020-12-17 15:30:00,42.31,42.39,42.22,42.39,55204.0,36.5099,36.5789,36.4322,36.5789,55204.0
2020-12-18 09:30:00,42.52,42.89,42.23,42.69,78062.0,36.6911,37.0103,36.4408,36.8378,78062.0
2020-12-18 10:00:00,42.55,42.69,42.23,42.37,15026.0,36.717,36.8378,36.4408,36.5616,15026.0
2020-12-18 10:30:00,42.32,42.48,42.12,42.3,19117.0,36.5185,36.6566,36.3459,36.5012,19117.0
2020-12-18 11:00:00,42.24,42.24,42.0,42.11,13210.0,36.4495,36.4495,36.2424,36.3373,13210.0
2020-12-18 11:30:00,42.11,42.17,41.91,42.1,22894.0,36.3373,36.3891,36.1647,36.3286,22894.0
2020-12-18 12:00:00,42.04,42.32,42.04,42.17,12318.0,36.2769,36.5185,36.2769,36.3891,12318.0
2020-12-18 12:30:00,42.17,42.44,42.15,42.3,15728.0,36.3891,36.622,36.3718,36.5012,15728.0
2020-12-18 13:00:00,42.29,42.35,42.23,42.33,11402.0,36.4926,36.5444,36.4408,36.5271,11402.0
2020-12-18 13:30:00,42.29,42.31,42.16,42.16,9377.0,36.4926,36.5099,36.3804,36.3804,9377.0
2020-12-18 14:00:00,42.14,42.23,42.04,42.17,12430.0,36.3632,36.4408,36.2769,36.3891,12430.0
2020-12-18 14:30:00,42.17,42.17,41.96,41.98,12559.0,36.3891,36.3891,36.2078,36.2251,12559.0
2020-12-18 15:00:00,42.0,42.01,41.56,41.56,16126.0,36.2424,36.251,35.8627,35.8627,16126.0
2020-12-18 15:30:00,41.58,42.4,41.5,41.8,127685.0,35.8799,36.5875,35.8109,36.0698,127685.0
2020-12-21 09:30:00,42.06,42.13,41.45,41.91,19433.0,36.2941,36.3545,35.7678,36.1647,19433.0
2020-12-21 10:00:00,41.87,41.88,41.11,41.33,26788.0,36.1302,36.1388,35.4744,35.6642,26788.0
2020-12-21 10:30:00,41.37,41.95,41.36,41.86,15249.0,35.6987,36.1992,35.6901,36.1215,15249.0
2020-12-21 11:00:00,41.76,41.98,41.6,41.62,11924.0,36.0353,36.2251,35.8972,35.9144,11924.0
2020-12-21 11:30:00,41.61,41.64,41.4,41.44,38359.0,35.9058,35.9317,35.7246,35.7591,38359.0
2020-12-21 12:00:00,41.45,41.53,41.4,41.48,11962.0,35.7678,35.8368,35.7246,35.7936,11962.0
2020-12-21 12:30:00,41.56,41.85,41.5,41.82,14038.0,35.8627,36.1129,35.8109,36.087,14038.0
2020-12-21 13:00:00,41.77,41.9,41.69,41.75,12365.0,36.0439,36.1561,35.9749,36.0266,12365.0
2020-12-21 13:30:00,41.76,41.9,41.75,41.79,6740.0,36.0353,36.1561,36.0266,36.0611,6740.0
2020-12-21 14:00:00,41.79,41.99,41.74,41.93,9451.0,36.0611,36.2337,36.018,36.182,9451.0
2020-12-21 14:30:00,41.98,42.03,41.77,41.81,7367.0,36.2251,36.2682,36.0439,36.0784,7367.0
2020-12-21 15:00:00,41.83,41.85,41.64,41.85,10667.0,36.0957,36.1129,35.9317,36.1129,10667.0
2020-12-21 15:30:00,41.79,41.97,41.66,41.94,46535.0,36.0611,36.2165,35.949,36.1906,46535.0
2020-12-22 09:30:00,42.04,42.11,41.68,41.68,8659.0,36.2769,36.3373,35.9662,35.9662,8659.0
2020-12-22 10:00:00,41.82,42.06,41.66,41.98,16007.0,36.087,36.2941,35.949,36.2251,16007.0
2020-12-22 10:30:00,41.98,42.03,41.73,41.78,17685.0,36.2251,36.2682,36.0094,36.0525,17685.0
2020-12-22 11:00:00,41.8,41.89,41.18,41.19,10242.0,36.0698,36.1474,35.5348,35.5434,10242.0
2020-12-22 11:30:00,41.23,41.31,41.04,41.27,20434.0,35.5779,35.6469,35.414,35.6124,20434.0
2020-12-22 12:00:00,41.27,41.31,41.0,41.05,30064.0,35.6124,35.6469,35.3794,35.4226,30064.0
2020-12-22 12:30:00,41.06,41.23,40.98,41.14,13507.0,35.4312,35.5779,35.3622,35.5003,13507.0
2020-12-22 13:00:00,41.1,41.23,41.1,41.19,6101.0,35.4657,35.5779,35.4657,35.5434,6101.0
2020-12-22 13:30:00,41.16,41.26,41.13,41.25,6034.0,35.5175,35.6038,35.4916,35.5952,6034.0
2020-12-22 14:00:00,41.25,41.28,41.13,41.24,12858.0,35.5952,35.6211,35.4916,35.5865,12858.0
2020-12-22 14:30:00,41.18,41.22,41.11,41.2,10899.0,35.5348,35.5693,35.4744,35.552,10899.0
2020-12-22 15:00:00,41.19,41.26,41.11,41.11,17550.0,35.5434,35.6038,35.4744,35.4744,17550.0
2020-12-22 15:30:00,41.14,41.26,41.0,41.07,51832.0,35.5003,35.6038,35.3794,35.4398,51832.0
2020-12-23 09:30:00,41.66,42.41,41.47,42.22,17176.0,35.949,36.5962,35.785,36.4322,17176.0
2020-12-23 10:00:00,42.22,42.41,41.8,41.85,12392.0,36.4322,36.5962,36.0698,36.1129,12392.0
2020-12-23 10:30:00,41.9,42.34,41.85,42.27,8930.0,36.1561,36.5357,36.1129,36.4753,8930.0
2020-12-23 11:00:00,42.27,42.52,42.24,42.35,10294.0,36.4753,36.6911,36.4495,36.5444,10294.0
2020-12-23 11:30:00,42.39,42.48,42.27,42.47,13162.0,36.5789,36.6566,36.4753,36.6479,13162.0
2020-12-23 12:00:00,42.47,42.6,42.45,42.5,14806.0,36.6479,36.7601,36.6307,36.6738,14806.0
2020-12-23 12:30:00,42.45,42.61,42.35,42.61,10642.0,36.6307,36.7687,36.5444,36.7687,10642.0
2020-12-23 13:00:00,42.54,42.59,42.5,42.57,11142.0,36.7083,36.7515,36.6738,36.7342,11142.0
2020-12-23 13:30:00,42.6,42.7,42.54,42.67,13424.0,36.7601,36.8464,36.7083,36.8205,13424.0
2020-12-23 14:00:00,42.69,42.85,42.65,42.68,20151.0,36.8378,36.9758,36.8033,36.8291,20151.0
2020-12-23 14:30:00,42.69,42.9,42.69,42.83,22732.0,36.8378,37.019,36.8378,36.9586,22732.0
2020-12-23 15:00:00,42.82,43.0,42.77,42.92,15140.0,36.9499,37.1053,36.9068,37.0362,15140.0
2020-12-23 15:30:00,42.95,43.03,42.82,42.85,61029.0,37.0621,37.1312,36.9499,36.9758,61029.0
2020-12-24 09:30:00,43.21,43.21,42.2,42.42,24413.0,37.2865,37.2865,36.4149,36.6048,24413.0
2020-12-24 10:00:00,42.4,42.51,42.16,42.23,24025.0,36.5875,36.6824,36.3804,36.4408,24025.0
2020-12-24 10:30:00,42.22,42.49,41.99,42.45,14665.0,36.4322,36.6652,36.2337,36.6307,14665.0
2020-12-24 11:00:00,42.55,42.55,42.33,42.41,14850.0,36.717,36.717,36.5271,36.5962,14850.0
2020-12-24 11:30:00,42.41,42.65,42.33,42.58,19603.0,36.5962,36.8033,36.5271,36.7428,19603.0
2020-12-24 12:00:00,42.54,42.7,42.46,42.63,15370.0,36.7083,36.8464,36.6393,36.786,15370.0
2020-12-24 12:30:00,42.58,42.67,42.49,42.57,29723.0,36.7428,36.8205,36.6652,36.7342,29723.0
2020-12-28 09:30:00,42.88,42.88,42.38,42.67,12119.0,37.0017,37.0017,36.5703,36.8205,12119.0
2020-12-28 10:00:00,42.75,43.17,42.74,43.1,16728.0,36.8895,37.252,36.8809,37.1916,16728.0
2020-12-28 10:30:00,43.01,43.02,42.63,42.65,11496.0,37.1139,37.1225,36.786,36.8033,11496.0
2020-12-28 11:00:00,42.62,42.86,42.58,42.74,12356.0,36.7774,36.9845,36.7428,36.8809,12356.0
2020-12-28 11:30:00,42.69,42.94,42.68,42.79,10332.0,36.8378,37.0535,36.8291,36.9241,10332.0
2020-12-28 12:00:00,42.82,42.92,42.81,42.86,11311.0,36.9499,37.0362,36.9413,36.9845,11311.0
2020-12-28 12:30:00,42.82,42.91,42.63,42.71,29853.0,36.9499,37.0276,36.786,36.855,29853.0
2020-12-28 13:00:00,42.71,42.85,42.67,42.8,16673.0,36.855,36.9758,36.8205,36.9327,16673.0
2020-12-28 13:30:00,42.8,42.83,42.64,42.69,20566.0,36.9327,36.9586,36.7946,36.8378,20566.0
2020-12-28 14:00:00,42.68,42.89,42.67,42.77,11909.0,36.8291,37.0103,36.8205,36.9068,11909.0
2020-12-28 14:30:00,42.8,42.85,42.58,42.59,13510.0,36.9327,36.9758,36.7428,36.7515,13510.0
2020-12-28 15:00:00,42.61,42.79,42.56,42.72,16371.0,36.7687,36.9241,36.7256,36.8637,16371.0
2020-12-28 15:30:00,42.73,42.78,42.54,42.6,49327.0,36.8723,36.9154,36.7083,36.7601,49327.0
2020-12-29 09:30:00,42.5,42.5,41.91,42.27,37424.0,36.6738,36.6738,36.1647,36.4753,37424.0
2020-12-29 10:00:00,42.3,42.45,41.92,42.02,24922.0,36.5012,36.6307,36.1733,36.2596,24922.0
2020-12-29 10:30:00,41.94,42.05,41.81,42.05,16486.0,36.1906,36.2855,36.0784,36.2855,16486.0
2020-12-29 11:00:00,41.95,42.05,41.83,41.88,15506.0,36.1992,36.2855,36.0957,36.1388,15506.0
2020-12-29 11:30:00,41.89,42.2,41.85,42.02,19098.0,36.1474,36.4149,36.1129,36.2596,19098.0
2020-12-29 12:00:00,42.06,42.18,41.91,41.95,21044.0,36.2941,36.3977,36.1647,36.1992,21044.0
2020-12-29 12:30:00,41.95,41.97,41.79,41.9,13639.0,36.1992,36.2165,36.0611,36.1561,13639.0
2020-12-29 13:00:00,41.91,41.98,41.82,41.9,10367.0,36.1647,36.2251,36.087,36.1561,10367.0
2020-12-29 13:30:00,41.88,41.91,41.78,41.84,6909.0,36.1388,36.1647,36.0525,36.1043,6909.0
2020-12-29 14:00:00,41.8,41.8,41.51,41.56,14677.0,36.0698,36.0698,35.8195,35.8627,14677.0
2020-12-29 14:30:00,41.49,41.66,41.48,41.57,10019.0,35.8023,35.949,35.7936,35.8713,10019.0
2020-12-29 15:00:00,41.59,41.8,41.59,41.78,11201.0,35.8886,36.0698,35.8886,36.0525,11201.0
2020-12-29 15:30:00,41.76,41.82,41.67,41.69,42532.0,36.0353,36.087,35.9576,35.9749,42532.0
2020-12-30 09:30:00,41.82,42.5,41.73,42.09,16912.0,36.087,36.6738,36.0094,36.32,16912.0
2020-12-30 10:00:00,42.08,42.31,41.92,42.3,19783.0,36.3114,36.5099,36.1733,36.5012,19783.0
2020-12-30 10:30:00,42.28,42.41,42.19,42.23,14498.0,36.484,36.5962,36.4063,36.4408,14498.0
2020-12-30 11:00:00,42.26,42.28,42.09,42.09,8425.0,36.4667,36.484,36.32,36.32,8425.0
2020-12-30 11:30:00,42.05,42.05,41.79,41.82,8394.0,36.2855,36.2855,36.0611,36.087,8394.0
2020-12-30 12:00:00,41.8,42.14,41.78,42.14,17494.0,36.0698,36.3632,36.0525,36.3632,17494.0
2020-12-30 12:30:00,42.13,42.17,41.95,41.99,13299.0,36.3545,36.3891,36.1992,36.2337,13299.0
2020-12-30 13:00:00,41.99,42.07,41.89,41.89,7402.0,36.2337,36.3028,36.1474,36.1474,7402.0
2020-12-30 13:30:00,41.92,41.96,41.89,41.9,7746.0,36.1733,36.2078,36.1474,36.1561,7746.0
2020-12-30 14:00:00,41.92,42.01,41.89,41.95,6411.0,36.1733,36.251,36.1474,36.1992,6411.0
2020-12-30 14:30:00,41.9,42.05,41.87,41.92,11580.0,36.1561,36.2855,36.1302,36.1733,11580.0
2020-12-30 15:00:00,41.92,42.03,41.89,42.03,12310.0,36.1733,36.2682,36.1474,36.2682,12310.0
2020-12-30 15:30:00,42.02,42.2,42.0,42.13,63898.0,36.2596,36.4149,36.2424,36.3545,63898.0
2020-12-31 09:30:00,42.04,42.12,41.61,41.76,11958.0,36.2769,36.3459,35.9058,36.0353,11958.0
2020-12-31 10:00:00,41.78,41.97,41.77,41.96,5847.0,36.0525,36.2165,36.0439,36.2078,5847.0
2020-12-31 10:30:00,42.01,42.26,42.01,42.26,4889.0,36.251,36.4667,36.251,36.4667,4889.0
2020-12-31 11:00:00,42.26,42.33,42.07,42.17,4913.0,36.4667,36.5271,36.3028,36.3891,4913.0
2020-12-31 11:30:00,42.19,42.35,42.15,42.35,5045.0,36.4063,36.5444,36.3718,36.5444,5045.0
2020-12-31 12:00:00,42.29,42.37,42.28,42.37,3754.0,36.4926,36.5616,36.484,36.5616,3754.0
2020-12-31 12:30:00,42.4,42.42,42.21,42.25,5142.0,36.5875,36.6048,36.4236,36.4581,5142.0
2020-12-31 13:00:00,42.23,42.44,42.23,42.36,9115.0,36.4408,36.622,36.4408,36.553,9115.0
2020-12-31 13:30:00,42.39,42.4,42.21,42.38,9057.0,36.5789,36.5875,36.4236,36.5703,9057.0
2020-12-31 14:00:00,42.38,42.49,42.38,42.48,5420.0,36.5703,36.6652,36.5703,36.6566,5420.0
2020-12-31 14:30:00,42.48,42.5,42.43,42.45,9317.0,36.6566,36.6738,36.6134,36.6307,9317.0
2020-12-31 15:00:00,42.39,42.5,42.36,42.46,11605.0,36.5789,36.6738,36.553,36.6393,11605.0
2020-12-31 15:30:00,42.48,42.5,42.14,42.15,68922.0,36.6566,36.6738,36.3632,36.3718,68922.0
2021-01-04 09:30:00,41.45,42.38,41.35,42.31,24862.0,35.7678,36.5703,35.6815,36.5099,24862.0
2021-01-04 10:00:00,42.33,42.39,41.76,41.92,9635.0,36.5271,36.5789,36.0353,36.1733,9635.0
2021-01-04 10:30:00,41.9,41.9,41.07,41.17,20764.0,36.1561,36.1561,35.4398,35.5261,20764.0
2021-01-04 11:00:00,41.3,41.52,41.11,41.52,12277.0,35.6383,35.8282,35.4744,35.8282,12277.0
2021-01-04 11:30:00,41.45,41.63,41.31,41.5,19458.0,35.7678,35.9231,35.6469,35.8109,19458.0
2021-01-04 12:00:00,41.54,41.73,41.35,41.38,35880.0,35.8454,36.0094,35.6815,35.7074,35880.0
2021-01-04 12:30:00,41.29,41.34,41.1,41.3,19125.0,35.6297,35.6728,35.4657,35.6383,19125.0
2021-01-04 13:00:00,41.35,41.94,41.34,41.92,12508.0,35.6815,36.1906,35.6728,36.1733,12508.0
2021-01-04 13:30:00,41.9,41.95,41.67,41.87,11917.0,36.1561,36.1992,35.9576,36.1302,11917.0
2021-01-04 14:00:00,41.86,41.86,41.62,41.78,9576.0,36.1215,36.1215,35.9144,36.0525,9576.0
2021-01-04 14:30:00,41.74,41.83,41.59,41.83,9844.0,36.018,36.0957,35.8886,36.0957,9844.0
2021-01-04 15:00:00,41.79,41.97,41.61,41.92,19867.0,36.0611,36.2165,35.9058,36.1733,19867.0
2021-01-04 15:30:00,41.9,42.06,41.82,41.92,54601.0,36.1561,36.2941,36.087,36.1733,54601.0
2021-01-05 09:30:00,41.92,42.32,41.88,42.1,7229.0,36.1733,36.5185,36.1388,36.3286,7229.0
2021-01-05 10:00:00,42.1,42.16,41.76,41.98,9195.0,36.3286,36.3804,36.0353,36.2251,9195.0
2021-01-05 10:30:00,42.04,42.05,41.59,41.72,10361.0,36.2769,36.2855,35.8886,36.0007,10361.0
2021-01-05 11:00:00,41.67,42.02,41.6,41.94,14845.0,35.9576,36.2596,35.8972,36.1906,14845.0
2021-01-05 11:30:00,41.98,42.22,41.93,42.22,10594.0,36.2251,36.4322,36.182,36.4322,10594.0
2021-01-05 12:00:00,42.25,42.5,42.25,42.3,15466.0,36.4581,36.6738,36.4581,36.5012,15466.0
2021-01-05 12:30:00,42.32,42.5,42.32,42.49,26879.0,36.5185,36.6738,36.5185,36.6652,26879.0
2021-01-05 13:00:00,42.48,42.66,42.46,42.55,39263.0,36.6566,36.8119,36.6393,36.717,39263.0
2021-01-05 13:30:00,42.55,42.62,42.49,42.58,11638.0,36.717,36.7774,36.6652,36.7428,11638.0
2021-01-05 14:00:00,42.58,42.8,42.58,42.8,10119.0,36.7428,36.9327,36.7428,36.9327,10119.0
2021-01-05 14:30:00,42.84,42.85,42.49,42.49,18239.0,36.9672,36.9758,36.6652,36.6652,18239.0
2021-01-05 15:00:00,42.47,42.65,42.42,42.45,12828.0,36.6479,36.8033,36.6048,36.6307,12828.0
2021-01-05 15:30:00,42.42,42.6,42.31,42.39,44886.0,36.6048,36.7601,36.5099,36.5789,44886.0
2021-01-06 09:30:00,43.66,45.34,43.53,45.11,63560.0,37.6748,39.1245,37.5626,38.926,63560.0
2021-01-06 10:00:00,45.11,45.71,44.89,45.42,25521.0,38.926,39.4438,38.7362,39.1935,25521.0
2021-01-06 10:30:00,45.48,46.04,45.48,45.87,16095.0,39.2453,39.7285,39.2453,39.5818,16095.0
2021-01-06 11:00:00,45.85,46.4,45.85,46.2,27272.0,39.5646,40.0392,39.5646,39.8666,27272.0
2021-01-06 11:30:00,46.25,46.35,45.96,45.97,20527.0,39.9097,39.996,39.6595,39.6681,20527.0
2021-01-06 12:00:00,45.96,46.45,45.83,46.3,178906.0,39.6595,40.0823,39.5473,39.9529,178906.0
2021-01-06 12:30:00,46.34,46.97,46.29,46.91,21353.0,39.9874,40.531,39.9443,40.4793,21353.0
2021-01-06 13:00:00,46.89,46.89,46.23,46.23,65321.0,40.462,40.462,39.8925,39.8925,65321.0
2021-01-06 13:30:00,46.27,46.4,45.98,46.33,18259.0,39.927,40.0392,39.6768,39.9788,18259.0
2021-01-06 14:00:00,46.32,46.54,45.93,46.09,15139.0,39.9701,40.16,39.6336,39.7717,15139.0
2021-01-06 14:30:00,46.04,46.18,45.36,45.8,24548.0,39.7285,39.8493,39.1417,39.5214,24548.0
2021-01-06 15:00:00,45.76,45.97,45.54,45.94,35068.0,39.4869,39.6681,39.2971,39.6422,35068.0
2021-01-06 15:30:00,45.95,46.0,45.58,45.99,104991.0,39.6509,39.694,39.3316,39.6854,104991.0
2021-01-07 09:30:00,47.05,47.76,46.87,47.18,37823.0,40.6001,41.2127,40.4447,40.7122,37823.0
2021-01-07 10:00:00,47.4,47.76,47.3,47.66,44591.0,40.9021,41.2127,40.8158,41.1264,44591.0
2021-01-07 10:30:00,47.7,48.0,47.5,47.52,27522.0,41.161,41.4198,40.9884,41.0056,27522.0
2021-01-07 11:00:00,47.55,47.73,47.3,47.52,23093.0,41.0315,41.1868,40.8158,41.0056,23093.0
2021-01-07 11:30:00,47.54,47.74,47.45,47.59,15175.0,41.0229,41.1955,40.9452,41.066,15175.0
2021-01-07 12:00:00,47.68,47.75,47.48,47.54,14260.0,41.1437,41.2041,40.9711,41.0229,14260.0
2021-01-07 12:30:00,47.55,47.55,47.28,47.45,16111.0,41.0315,41.0315,40.7985,40.9452,16111.0
2021-01-07 13:00:00,47.48,47.48,47.17,47.19,19819.0,40.9711,40.9711,40.7036,40.7209,19819.0
2021-01-07 13:30:00,47.23,47.44,47.18,47.44,12663.0,40.7554,40.9366,40.7122,40.9366,12663.0
2021-01-07 14:00:00,47.44,47.44,47.21,47.21,18034.0,40.9366,40.9366,40.7381,40.7381,18034.0
2021-01-07 14:30:00,47.23,47.47,47.2,47.44,16000.0,40.7554,40.9625,40.7295,40.9366,16000.0
2021-01-07 15:00:00,47.43,47.46,47.14,47.18,27027.0,40.928,40.9539,40.6777,40.7122,27027.0
2021-01-07 15:30:00,47.19,47.24,47.0,47.02,106583.0,40.7209,40.764,40.5569,40.5742,106583.0
2021-01-08 09:30:00,48.92,48.92,46.96,47.01,70333.0,42.2137,42.2137,40.5224,40.5656,70333.0
2021-01-08 10:00:00,47.01,47.5,46.7,46.73,71352.0,40.5656,40.9884,40.298,40.3239,71352.0
2021-01-08 10:30:00,46.67,47.08,46.67,47.04,16058.0,40.2722,40.626,40.2722,40.5914,16058.0
2021-01-08 11:00:00,47.06,47.12,46.72,46.9,14026.0,40.6087,40.6605,40.3153,40.4706,14026.0
2021-01-08 11:30:00,46.9,47.09,46.81,47.07,16993.0,40.4706,40.6346,40.393,40.6173,16993.0
2021-01-08 12:00:00,47.06,47.39,46.98,47.32,15697.0,40.6087,40.8935,40.5397,40.8331,15697.0
2021-01-08 12:30:00,47.36,47.51,47.23,47.3,50725.0,40.8676,40.997,40.7554,40.8158,50725.0
2021-01-08 13:00:00,47.29,47.34,46.82,47.16,35793.0,40.8072,40.8503,40.4016,40.695,35793.0
2021-01-08 13:30:00,47.13,47.17,46.68,46.76,172964.0,40.6691,40.7036,40.2808,40.3498,172964.0
2021-01-08 14:00:00,46.74,47.48,46.74,47.32,33571.0,40.3326,40.9711,40.3326,40.8331,33571.0
2021-01-08 14:30:00,47.3,47.33,47.04,47.32,38669.0,40.8158,40.8417,40.5914,40.8331,38669.0
2021-01-08 15:00:00,47.32,47.68,47.32,47.64,75306.0,40.8331,41.1437,40.8331,41.1092,75306.0
2021-01-08 15:30:00,47.64,47.82,47.58,47.71,97317.0,41.1092,41.2645,41.0574,41.1696,97317.0
2021-01-11 09:30:00,46.95,47.64,46.95,47.64,19248.0,40.5138,41.1092,40.5138,41.1092,19248.0
2021-01-11 10:00:00,47.71,47.92,47.53,47.7,10786.0,41.1696,41.3508,41.0143,41.161,10786.0
2021-01-11 10:30:00,47.72,48.03,47.67,48.03,8647.0,41.1782,41.4457,41.1351,41.4457,8647.0
2021-01-11 11:00:00,48.03,48.32,47.95,48.32,14466.0,41.4457,41.696,41.3767,41.696,14466.0
2021-01-11 11:30:00,48.29,48.32,48.02,48.12,7569.0,41.6701,41.696,41.4371,41.5234,7569.0
2021-01-11 12:00:00,48.11,48.2,48.07,48.18,7214.0,41.5148,41.5924,41.4802,41.5752,7214.0
2021-01-11 12:30:00,48.19,48.49,48.18,48.44,6464.0,41.5838,41.8427,41.5752,41.7995,6464.0
2021-01-11 13:00:00,48.44,48.6,48.33,48.34,13226.0,41.7995,41.9376,41.7046,41.7132,13226.0
2021-01-11 13:30:00,48.26,48.29,48.0,48.15,10728.0,41.6442,41.6701,41.4198,41.5493,10728.0
2021-01-11 14:00:00,48.09,48.29,48.09,48.14,19838.0,41.4975,41.6701,41.4975,41.5406,19838.0
2021-01-11 14:30:00,48.14,48.32,48.01,48.32,15147.0,41.5406,41.696,41.4285,41.696,15147.0
2021-01-11 15:00:00,48.32,48.41,48.27,48.33,20502.0,41.696,41.7736,41.6528,41.7046,20502.0
2021-01-11 15:30:00,48.34,48.5,48.3,48.4,56577.0,41.7132,41.8513,41.6787,41.765,56577.0
2021-01-12 09:30:00,48.82,49.65,48.57,49.65,18994.0,42.1274,42.8436,41.9117,42.8436,18994.0
2021-01-12 10:00:00,49.58,50.22,49.46,50.18,99610.0,42.7832,43.3355,42.6797,43.301,99610.0
2021-01-12 10:30:00,50.13,50.17,49.93,50.12,28880.0,43.2578,43.2924,43.0853,43.2492,28880.0
2021-01-12 11:00:00,50.08,50.35,49.96,50.28,19118.0,43.2147,43.4477,43.1111,43.3873,19118.0
2021-01-12 11:30:00,50.28,50.42,50.22,50.42,21983.0,43.3873,43.5081,43.3355,43.5081,21983.0
2021-01-12 12:00:00,50.43,50.6,50.38,50.6,28242.0,43.5167,43.6634,43.4736,43.6634,28242.0
2021-01-12 12:30:00,50.57,50.61,50.34,50.34,21924.0,43.6375,43.672,43.4391,43.4391,21924.0
2021-01-12 13:00:00,50.26,50.26,49.9,49.96,16967.0,43.37,43.37,43.0594,43.1111,16967.0
2021-01-12 13:30:00,49.95,50.04,49.86,49.87,20251.0,43.1025,43.1802,43.0249,43.0335,20251.0
2021-01-12 14:00:00,49.88,49.99,49.69,49.69,29800.0,43.0421,43.137,42.8782,42.8782,29800.0
2021-01-12 14:30:00,49.72,49.87,49.67,49.86,21542.0,42.904,43.0335,42.8609,43.0249,21542.0
2021-01-12 15:00:00,49.89,50.13,49.87,49.99,32760.0,43.0507,43.2578,43.0335,43.137,32760.0
2021-01-12 15:30:00,49.96,50.1,49.8,50.09,82583.0,43.1111,43.232,42.9731,43.2233,82583.0
2021-01-13 09:30:00,49.58,49.96,49.21,49.76,29857.0,42.7832,43.1111,42.464,42.9386,29857.0
2021-01-13 10:00:00,49.71,49.98,49.52,49.85,22221.0,42.8954,43.1284,42.7315,43.0162,22221.0
2021-01-13 10:30:00,49.79,49.8,49.64,49.71,15118.0,42.9645,42.9731,42.835,42.8954,15118.0
2021-01-13 11:00:00,49.75,49.89,49.7,49.77,21749.0,42.9299,43.0507,42.8868,42.9472,21749.0
2021-01-13 11:30:00,49.8,49.8,49.53,49.6,29661.0,42.9731,42.9731,42.7401,42.8005,29661.0
2021-01-13 12:00:00,49.6,49.68,49.37,49.68,17493.0,42.8005,42.8695,42.602,42.8695,17493.0
2021-01-13 12:30:00,49.71,50.09,49.71,50.04,15986.0,42.8954,43.2233,42.8954,43.1802,15986.0
2021-01-13 13:00:00,50.04,50.1,49.84,50.07,17715.0,43.1802,43.232,43.0076,43.2061,17715.0
2021-01-13 13:30:00,50.08,50.31,50.06,50.3,17297.0,43.2147,43.4132,43.1974,43.4045,17297.0
2021-01-13 14:00:00,50.29,50.52,50.24,50.45,26554.0,43.3959,43.5944,43.3528,43.534,26554.0
2021-01-13 14:30:00,50.38,50.54,50.34,50.51,42104.0,43.4736,43.6116,43.4391,43.5857,42104.0
2021-01-13 15:00:00,50.5,50.61,50.44,50.44,50759.0,43.5771,43.672,43.5253,43.5253,50759.0
2021-01-13 15:30:00,50.44,50.76,50.31,50.6,188801.0,43.5253,43.8015,43.4132,43.6634,188801.0
2021-01-14 09:30:00,51.08,51.75,50.77,51.63,16645.0,44.0776,44.6558,43.8101,44.5522,16645.0
2021-01-14 10:00:00,51.63,52.13,51.54,51.99,29387.0,44.5522,44.9837,44.4745,44.8629,29387.0
2021-01-14 10:30:00,52.01,52.08,51.45,51.63,29643.0,44.8801,44.9405,44.3969,44.5522,29643.0
2021-01-14 11:00:00,51.69,51.8,51.63,51.69,48077.0,44.604,44.6989,44.5522,44.604,48077.0
2021-01-14 11:30:00,51.72,52.13,51.72,52.1,19762.0,44.6299,44.9837,44.6299,44.9578,19762.0
2021-01-14 12:00:00,52.1,52.23,52.08,52.16,26437.0,44.9578,45.07,44.9405,45.0096,26437.0
2021-01-14 12:30:00,52.14,52.14,51.71,51.8,36460.0,44.9923,44.9923,44.6212,44.6989,36460.0
2021-01-14 13:00:00,51.79,52.25,51.77,52.23,70865.0,44.6903,45.0872,44.673,45.07,70865.0
2021-01-14 13:30:00,52.24,52.44,52.2,52.36,16987.0,45.0786,45.2512,45.0441,45.1821,16987.0
2021-01-14 14:00:00,52.35,52.42,52.23,52.37,57074.0,45.1735,45.2339,45.07,45.1908,57074.0
2021-01-14 14:30:00,52.41,52.51,52.37,52.44,26910.0,45.2253,45.3116,45.1908,45.2512,26910.0
2021-01-14 15:00:00,52.46,52.62,52.45,52.53,34524.0,45.2684,45.4065,45.2598,45.3288,34524.0
2021-01-14 15:30:00,52.53,52.65,52.15,52.25,122563.0,45.3288,45.4324,45.0009,45.0872,122563.0
2021-01-15 09:30:00,51.04,52.44,50.76,51.51,75017.0,44.0431,45.2512,43.8015,44.4487,75017.0
2021-01-15 10:00:00,51.53,51.74,51.06,51.14,69001.0,44.4659,44.6471,44.0604,44.1294,69001.0
2021-01-15 10:30:00,51.14,51.48,51.13,51.44,26577.0,44.1294,44.4228,44.1208,44.3883,26577.0
2021-01-15 11:00:00,51.43,51.43,50.7,50.83,20714.0,44.3796,44.3796,43.7497,43.8619,20714.0
2021-01-15 11:30:00,50.87,51.05,50.8,50.81,12920.0,43.8964,44.0517,43.836,43.8446,12920.0
2021-01-15 12:00:00,50.82,50.99,50.54,50.9,15762.0,43.8533,43.9999,43.6116,43.9223,15762.0
2021-01-15 12:30:00,50.97,51.39,50.97,51.39,12341.0,43.9827,44.3451,43.9827,44.3451,12341.0
2021-01-15 13:00:00,51.38,51.56,51.34,51.51,7494.0,44.3365,44.4918,44.302,44.4487,7494.0
2021-01-15 13:30:00,51.51,51.63,51.38,51.47,10672.0,44.4487,44.5522,44.3365,44.4141,10672.0
2021-01-15 14:00:00,51.55,51.61,51.43,51.6,5839.0,44.4832,44.535,44.3796,44.5263,5839.0
2021-01-15 14:30:00,51.63,51.75,51.56,51.73,11915.0,44.5522,44.6558,44.4918,44.6385,11915.0
2021-01-15 15:00:00,51.74,51.88,51.71,51.73,16234.0,44.6471,44.7679,44.6212,44.6385,16234.0
2021-01-15 15:30:00,51.73,51.73,51.44,51.59,103665.0,44.6385,44.6385,44.3883,44.5177,103665.0
2021-01-19 09:30:00,52.15,52.25,51.3,51.6,23768.0,45.0009,45.0872,44.2675,44.5263,23768.0
2021-01-19 10:00:00,51.55,51.62,51.0,51.04,27990.0,44.4832,44.5436,44.0086,44.0431,27990.0
2021-01-19 10:30:00,51.09,51.57,51.07,51.54,26474.0,44.0862,44.5004,44.069,44.4745,26474.0
2021-01-19 11:00:00,51.49,51.53,50.97,51.5,28849.0,44.4314,44.4659,43.9827,44.44,28849.0
2021-01-19 11:30:00,51.52,51.52,51.18,51.21,16140.0,44.4573,44.4573,44.1639,44.1898,16140.0
2021-01-19 12:00:00,51.19,51.4,51.15,51.4,14009.0,44.1725,44.3537,44.138,44.3537,14009.0
2021-01-19 12:30:00,51.42,51.63,51.29,51.61,13907.0,44.371,44.5522,44.2588,44.535,13907.0
2021-01-19 13:00:00,51.6,51.79,51.6,51.66,17089.0,44.5263,44.6903,44.5263,44.5781,17089.0
2021-01-19 13:30:00,51.68,51.73,51.45,51.59,22871.0,44.5954,44.6385,44.3969,44.5177,22871.0
2021-01-19 14:00:00,51.56,51.69,51.41,51.67,31081.0,44.4918,44.604,44.3624,44.5867,31081.0
2021-01-19 14:30:00,51.67,51.76,51.49,51.66,43325.0,44.5867,44.6644,44.4314,44.5781,43325.0
2021-01-19 15:00:00,51.64,52.12,51.63,52.12,51922.0,44.5608,44.975,44.5522,44.975,51922.0
2021-01-19 15:30:00,52.14,52.14,51.87,52.03,110569.0,44.9923,44.9923,44.7593,44.8974,110569.0
2021-01-20 09:30:00,52.16,52.88,51.88,52.11,20447.0,45.0096,45.6309,44.7679,44.9664,20447.0
2021-01-20 10:00:00,52.09,52.5,52.01,52.31,30942.0,44.9492,45.3029,44.8801,45.139,30942.0
2021-01-20 10:30:00,52.32,52.55,51.91,51.96,23644.0,45.1476,45.3461,44.7938,44.837,23644.0
2021-01-20 11:00:00,51.91,52.0,51.55,51.86,18276.0,44.7938,44.8715,44.4832,44.7507,18276.0
2021-01-20 11:30:00,51.85,52.13,51.78,51.89,61974.0,44.7421,44.9837,44.6816,44.7766,61974.0
2021-01-20 12:00:00,51.89,52.17,51.58,51.62,50380.0,44.7766,45.0182,44.5091,44.5436,50380.0
2021-01-20 12:30:00,51.64,51.64,51.17,51.49,10066.0,44.5608,44.5608,44.1553,44.4314,10066.0
2021-01-20 13:00:00,51.55,51.62,51.46,51.5,24286.0,44.4832,44.5436,44.4055,44.44,24286.0
2021-01-20 13:30:00,51.44,51.74,51.43,51.68,43341.0,44.3883,44.6471,44.3796,44.5954,43341.0
2021-01-20 14:00:00,51.64,51.74,51.5,51.55,40771.0,44.5608,44.6471,44.44,44.4832,40771.0
2021-01-20 14:30:00,51.57,51.77,51.55,51.66,13610.0,44.5004,44.673,44.4832,44.5781,13610.0
2021-01-20 15:00:00,51.69,51.74,51.52,51.69,22357.0,44.604,44.6471,44.4573,44.604,22357.0
2021-01-20 15:30:00,51.69,52.0,51.66,51.83,165665.0,44.604,44.8715,44.5781,44.7248,165665.0
2021-01-21 09:30:00,51.76,52.28,50.06,50.75,45008.0,44.6644,45.1131,43.1974,43.7928,45008.0
2021-01-21 10:00:00,50.79,50.82,50.01,50.54,82430.0,43.8274,43.8533,43.1543,43.6116,82430.0
2021-01-21 10:30:00,50.52,50.72,50.35,50.63,58513.0,43.5944,43.767,43.4477,43.6893,58513.0
2021-01-21 11:00:00,50.58,50.6,49.9,50.18,94754.0,43.6462,43.6634,43.0594,43.301,94754.0
2021-01-21 11:30:00,50.16,50.32,49.13,49.13,141005.0,43.2837,43.4218,42.3949,42.3949,141005.0
2021-01-21 12:00:00,49.13,49.65,48.81,49.55,32582.0,42.3949,42.8436,42.1188,42.7574,32582.0
2021-01-21 12:30:00,49.58,49.83,49.3,49.65,92800.0,42.7832,42.999,42.5416,42.8436,92800.0
2021-01-21 13:00:00,49.65,50.06,49.57,49.9,32718.0,42.8436,43.1974,42.7746,43.0594,32718.0
2021-01-21 13:30:00,49.86,50.28,49.78,50.25,26562.0,43.0249,43.3873,42.9558,43.3614,26562.0
2021-01-21 14:00:00,50.23,50.23,49.82,49.89,37964.0,43.3441,43.3441,42.9903,43.0507,37964.0
2021-01-21 14:30:00,49.89,50.04,49.59,49.94,46321.0,43.0507,43.1802,42.7919,43.0939,46321.0
2021-01-21 15:00:00,49.93,49.99,49.29,49.38,68752.0,43.0853,43.137,42.533,42.6107,68752.0
2021-01-21 15:30:00,49.33,49.5,49.06,49.11,115417.0,42.5675,42.7142,42.3345,42.3777,115417.0
2021-01-22 09:30:00,49.61,50.51,49.61,49.96,46923.0,42.8091,43.5857,42.8091,43.1111,46923.0
2021-01-22 10:00:00,49.97,50.17,49.63,49.69,31079.0,43.1198,43.2924,42.8264,42.8782,31079.0
2021-01-22 10:30:00,49.68,50.16,49.68,50.04,37516.0,42.8695,43.2837,42.8695,43.1802,37516.0
2021-01-22 11:00:00,50.0,50.28,49.9,50.13,49296.0,43.1457,43.3873,43.0594,43.2578,49296.0
2021-01-22 11:30:00,50.09,50.35,50.04,50.35,11577.0,43.2233,43.4477,43.1802,43.4477,11577.0
2021-01-22 12:00:00,50.34,50.39,50.08,50.2,53762.0,43.4391,43.4822,43.2147,43.3182,53762.0
2021-01-22 12:30:00,50.14,50.45,50.14,50.45,20881.0,43.2665,43.534,43.2665,43.534,20881.0
2021-01-22 13:00:00,50.43,50.54,50.27,50.45,43693.0,43.5167,43.6116,43.3786,43.534,43693.0
2021-01-22 13:30:00,50.45,50.51,50.25,50.35,17294.0,43.534,43.5857,43.3614,43.4477,17294.0
2021-01-22 14:00:00,50.38,50.38,50.2,50.31,9514.0,43.4736,43.4736,43.3182,43.4132,9514.0
2021-01-22 14:30:00,50.3,50.66,50.29,50.61,10426.0,43.4045,43.7152,43.3959,43.672,10426.0
2021-01-22 15:00:00,50.63,50.65,50.1,50.38,19054.0,43.6893,43.7066,43.232,43.4736,19054.0
2021-01-22 15:30:00,50.32,50.87,50.28,50.68,111249.0,43.4218,43.8964,43.3873,43.7324,111249.0
2021-01-25 09:30:00,50.24,50.77,49.5,49.51,35318.0,43.3528,43.8101,42.7142,42.7228,35318.0
2021-01-25 10:00:00,49.49,50.35,49.49,50.25,36271.0,42.7056,43.4477,42.7056,43.3614,36271.0
2021-01-25 10:30:00,50.26,50.59,49.66,49.66,58467.0,43.37,43.6548,42.8523,42.8523,58467.0
2021-01-25 11:00:00,49.68,50.01,49.41,49.75,59502.0,42.8695,43.1543,42.6365,42.9299,59502.0
2021-01-25 11:30:00,49.69,50.21,49.69,50.18,19827.0,42.8782,43.3269,42.8782,43.301,19827.0
2021-01-25 12:00:00,50.19,50.53,50.01,50.15,26669.0,43.3096,43.603,43.1543,43.2751,26669.0
2021-01-25 12:30:00,50.14,50.48,50.13,50.38,13117.0,43.2665,43.5599,43.2578,43.4736,13117.0
2021-01-25 13:00:00,50.36,50.88,50.27,50.8,35472.0,43.4563,43.905,43.3786,43.836,35472.0
2021-01-25 13:30:00,50.7,51.08,50.68,51.03,55022.0,43.7497,44.0776,43.7324,44.0345,55022.0
2021-01-25 14:00:00,50.96,51.04,50.82,51.02,55066.0,43.9741,44.0431,43.8533,44.0258,55066.0
2021-01-25 14:30:00,51.03,51.07,50.7,50.7,48762.0,44.0345,44.069,43.7497,43.7497,48762.0
2021-01-25 15:00:00,50.75,51.21,50.75,50.99,19365.0,43.7928,44.1898,43.7928,43.9999,19365.0
2021-01-25 15:30:00,51.0,51.2,50.85,50.93,72543.0,44.0086,44.1812,43.8791,43.9482,72543.0
2021-01-26 09:30:00,51.38,51.47,49.95,50.24,40092.0,44.3365,44.4141,43.1025,43.3528,40092.0
2021-01-26 10:00:00,50.34,50.7,50.07,50.53,35284.0,43.4391,43.7497,43.2061,43.603,35284.0
2021-01-26 10:30:00,50.54,50.79,50.32,50.55,29604.0,43.6116,43.8274,43.4218,43.6203,29604.0
2021-01-26 11:00:00,50.61,50.69,50.42,50.69,21698.0,43.672,43.7411,43.5081,43.7411,21698.0
2021-01-26 11:30:00,50.66,50.73,50.17,50.31,17837.0,43.7152,43.7756,43.2924,43.4132,17837.0
2021-01-26 12:00:00,50.32,50.51,50.22,50.44,32907.0,43.4218,43.5857,43.3355,43.5253,32907.0
2021-01-26 12:30:00,50.42,50.76,50.41,50.69,17305.0,43.5081,43.8015,43.4995,43.7411,17305.0
2021-01-26 13:00:00,50.69,50.84,50.65,50.77,14278.0,43.7411,43.8705,43.7066,43.8101,14278.0
2021-01-26 13:30:00,50.77,50.77,50.6,50.68,13842.0,43.8101,43.8101,43.6634,43.7324,13842.0
2021-01-26 14:00:00,50.69,50.77,50.61,50.72,18120.0,43.7411,43.8101,43.672,43.767,18120.0
2021-01-26 14:30:00,50.73,50.83,50.71,50.83,12205.0,43.7756,43.8619,43.7583,43.8619,12205.0
2021-01-26 15:00:00,50.84,51.01,50.74,50.79,31905.0,43.8705,44.0172,43.7842,43.8274,31905.0
2021-01-26 15:30:00,50.79,50.85,50.35,50.38,79482.0,43.8274,43.8791,43.4477,43.4736,79482.0
2021-01-27 09:30:00,49.07,50.05,48.93,49.31,21113.0,42.3432,43.1888,42.2223,42.5503,21113.0
2021-01-27 10:00:00,49.36,49.5,48.5,49.17,14530.0,42.5934,42.7142,41.8513,42.4294,14530.0
2021-01-27 10:30:00,49.29,49.31,48.13,48.52,37654.0,42.533,42.5503,41.532,41.8686,37654.0
2021-01-27 11:00:00,48.6,48.6,48.14,48.16,16167.0,41.9376,41.9376,41.5406,41.5579,16167.0
2021-01-27 11:30:00,48.22,48.8,48.21,48.27,30790.0,41.6097,42.1102,41.601,41.6528,30790.0
2021-01-27 12:00:00,48.27,48.6,48.1,48.27,9748.0,41.6528,41.9376,41.5061,41.6528,9748.0
2021-01-27 12:30:00,48.22,48.48,48.15,48.42,12342.0,41.6097,41.834,41.5493,41.7823,12342.0
2021-01-27 13:00:00,48.4,48.61,48.39,48.45,11656.0,41.765,41.9462,41.7564,41.8081,11656.0
2021-01-27 13:30:00,48.48,48.5,48.15,48.37,18159.0,41.834,41.8513,41.5493,41.7391,18159.0
2021-01-27 14:00:00,48.38,48.43,47.88,47.99,25291.0,41.7477,41.7909,41.3163,41.4112,25291.0
2021-01-27 14:30:00,47.97,48.1,47.54,47.62,43805.0,41.3939,41.5061,41.0229,41.0919,43805.0
2021-01-27 15:00:00,47.61,48.09,47.44,47.97,52004.0,41.0833,41.4975,40.9366,41.3939,52004.0
2021-01-27 15:30:00,47.97,48.11,47.72,47.93,106776.0,41.3939,41.5148,41.1782,41.3594,106776.0
2021-01-28 09:30:00,48.63,48.88,47.93,47.93,14514.0,41.9635,42.1792,41.3594,41.3594,14514.0
2021-01-28 10:00:00,48.0,48.43,47.77,48.36,26194.0,41.4198,41.7909,41.2214,41.7305,26194.0
2021-01-28 10:30:00,48.36,48.63,47.94,48.04,27611.0,41.7305,41.9635,41.3681,41.4544,27611.0
2021-01-28 11:00:00,48.02,48.24,47.51,47.52,39104.0,41.4371,41.6269,40.997,41.0056,39104.0
2021-01-28 11:30:00,47.5,48.02,47.43,47.85,34738.0,40.9884,41.4371,40.928,41.2904,34738.0
2021-01-28 12:00:00,47.95,48.08,47.85,47.95,33831.0,41.3767,41.4889,41.2904,41.3767,33831.0
2021-01-28 12:30:00,47.98,48.18,47.93,48.06,14356.0,41.4026,41.5752,41.3594,41.4716,14356.0
2021-01-28 13:00:00,48.09,48.17,47.91,47.99,19029.0,41.4975,41.5665,41.3422,41.4112,19029.0
2021-01-28 13:30:00,47.91,48.07,47.81,47.96,28523.0,41.3422,41.4802,41.2559,41.3853,28523.0
2021-01-28 14:00:00,47.97,48.06,47.78,47.82,19178.0,41.3939,41.4716,41.23,41.2645,19178.0
2021-01-28 14:30:00,47.79,47.99,47.69,47.82,31744.0,41.2386,41.4112,41.1523,41.2645,31744.0
2021-01-28 15:00:00,47.85,47.97,47.64,47.64,43543.0,41.2904,41.3939,41.1092,41.1092,43543.0
2021-01-28 15:30:00,47.66,47.98,47.6,47.83,99801.0,41.1264,41.4026,41.0747,41.2731,99801.0
2021-01-29 09:30:00,48.03,48.2,47.37,48.07,12574.0,41.4457,41.5924,40.8762,41.4802,12574.0
2021-01-29 10:00:00,48.24,48.4,47.92,48.04,13234.0,41.6269,41.765,41.3508,41.4544,13234.0
2021-01-29 10:30:00,48.21,48.21,47.95,48.12,11671.0,41.601,41.601,41.3767,41.5234,11671.0
2021-01-29 11:00:00,48.02,48.03,47.5,47.5,11213.0,41.4371,41.4457,40.9884,40.9884,11213.0
2021-01-29 11:30:00,47.5,47.62,47.35,47.57,16456.0,40.9884,41.0919,40.8589,41.0488,16456.0
2021-01-29 12:00:00,47.5,47.62,47.07,47.11,7712.0,40.9884,41.0919,40.6173,40.6518,7712.0
2021-01-29 12:30:00,47.06,47.09,46.66,46.75,12492.0,40.6087,40.6346,40.2635,40.3412,12492.0
2021-01-29 13:00:00,46.78,46.87,46.59,46.85,9158.0,40.3671,40.4447,40.2031,40.4275,9158.0
2021-01-29 13:30:00,46.81,46.84,46.6,46.71,10333.0,40.393,40.4189,40.2118,40.3067,10333.0
2021-01-29 14:00:00,46.71,47.13,46.71,46.8,11023.0,40.3067,40.6691,40.3067,40.3843,11023.0
2021-01-29 14:30:00,46.76,46.83,46.56,46.78,22406.0,40.3498,40.4102,40.1772,40.3671,22406.0
2021-01-29 15:00:00,46.82,47.18,46.79,47.14,16216.0,40.4016,40.7122,40.3757,40.6777,16216.0
2021-01-29 15:30:00,47.12,47.27,46.61,46.76,75529.0,40.6605,40.7899,40.2204,40.3498,75529.0
2021-02-01 09:30:00,47.18,47.29,46.79,47.04,14100.0,40.7122,40.8072,40.3757,40.5914,14100.0
2021-02-01 10:00:00,46.88,47.24,46.77,46.85,18090.0,40.4534,40.764,40.3585,40.4275,18090.0
2021-02-01 10:30:00,46.73,47.17,46.72,47.1,33057.0,40.3239,40.7036,40.3153,40.6432,33057.0
2021-02-01 11:00:00,47.06,47.45,46.97,47.36,13127.0,40.6087,40.9452,40.531,40.8676,13127.0
2021-02-01 11:30:00,47.34,47.46,47.2,47.4,8729.0,40.8503,40.9539,40.7295,40.9021,8729.0
2021-02-01 12:00:00,47.4,47.41,47.1,47.15,7572.0,40.9021,40.9107,40.6432,40.6864,7572.0
2021-02-01 12:30:00,47.18,47.41,47.14,47.33,7838.0,40.7122,40.9107,40.6777,40.8417,7838.0
2021-02-01 13:00:00,47.35,47.62,47.33,47.62,12493.0,40.8589,41.0919,40.8417,41.0919,12493.0
2021-02-01 13:30:00,47.61,47.65,47.44,47.49,11874.0,41.0833,41.1178,40.9366,40.9798,11874.0
2021-02-01 14:00:00,47.49,48.0,47.49,47.88,10418.0,40.9798,41.4198,40.9798,41.3163,10418.0
2021-02-01 14:30:00,47.84,47.92,47.68,47.78,12526.0,41.2818,41.3508,41.1437,41.23,12526.0
2021-02-01 15:00:00,47.77,47.8,47.63,47.76,18855.0,41.2214,41.2473,41.1006,41.2127,18855.0
2021-02-01 15:30:00,47.77,47.94,47.71,47.87,65205.0,41.2214,41.3681,41.1696,41.3077,65205.0
2021-02-02 09:30:00,48.42,48.47,47.57,47.98,35554.0,41.7823,41.8254,41.0488,41.4026,35554.0
2021-02-02 10:00:00,47.98,48.43,47.96,48.25,28888.0,41.4026,41.7909,41.3853,41.6356,28888.0
2021-02-02 10:30:00,48.27,48.35,48.13,48.35,19094.0,41.6528,41.7219,41.532,41.7219,19094.0
2021-02-02 11:00:00,48.4,48.73,48.4,48.41,14056.0,41.765,42.0498,41.765,41.7736,14056.0
2021-02-02 11:30:00,48.41,48.76,48.41,48.69,12381.0,41.7736,42.0757,41.7736,42.0152,12381.0
2021-02-02 12:00:00,48.72,48.73,48.35,48.44,16842.0,42.0411,42.0498,41.7219,41.7995,16842.0
2021-02-02 12:30:00,48.43,48.56,48.33,48.44,31451.0,41.7909,41.9031,41.7046,41.7995,31451.0
2021-02-02 13:00:00,48.5,48.59,48.48,48.54,11893.0,41.8513,41.929,41.834,41.8858,11893.0
2021-02-02 13:30:00,48.55,48.62,48.33,48.33,12700.0,41.8944,41.9548,41.7046,41.7046,12700.0
2021-02-02 14:00:00,48.3,48.35,47.97,47.97,34233.0,41.6787,41.7219,41.3939,41.3939,34233.0
2021-02-02 14:30:00,47.99,48.46,47.94,48.46,23772.0,41.4112,41.8168,41.3681,41.8168,23772.0
2021-02-02 15:00:00,48.43,48.47,48.27,48.34,23704.0,41.7909,41.8254,41.6528,41.7132,23704.0
2021-02-02 15:30:00,48.31,48.35,48.16,48.16,74081.0,41.6873,41.7219,41.5579,41.5579,74081.0
2021-02-03 09:30:00,48.22,48.84,47.75,48.09,21718.0,41.6097,42.1447,41.2041,41.4975,21718.0
2021-02-03 10:00:00,48.09,48.35,47.81,47.81,20489.0,41.4975,41.7219,41.2559,41.2559,20489.0
2021-02-03 10:30:00,47.74,47.93,47.43,47.61,18426.0,41.1955,41.3594,40.928,41.0833,18426.0
2021-02-03 11:00:00,47.5,47.62,47.29,47.51,17661.0,40.9884,41.0919,40.8072,40.997,17661.0
2021-02-03 11:30:00,47.52,47.69,47.39,47.56,9388.0,41.0056,41.1523,40.8935,41.0402,9388.0
2021-02-03 12:00:00,47.49,47.55,47.22,47.42,25902.0,40.9798,41.0315,40.7468,40.9193,25902.0
2021-02-03 12:30:00,47.42,47.52,47.23,47.36,19610.0,40.9193,41.0056,40.7554,40.8676,19610.0
2021-02-03 13:00:00,47.39,47.61,47.37,47.47,15839.0,40.8935,41.0833,40.8762,40.9625,15839.0
2021-02-03 13:30:00,47.47,47.61,47.41,47.57,19508.0,40.9625,41.0833,40.9107,41.0488,19508.0
2021-02-03 14:00:00,47.59,47.84,47.58,47.71,32324.0,41.066,41.2818,41.0574,41.1696,32324.0
2021-02-03 14:30:00,47.68,47.76,47.63,47.76,17246.0,41.1437,41.2127,41.1006,41.2127,17246.0
2021-02-03 15:00:00,47.73,48.14,47.58,48.02,25306.0,41.1868,41.5406,41.0574,41.4371,25306.0
2021-02-03 15:30:00,48.02,48.31,47.93,48.17,124452.0,41.4371,41.6873,41.3594,41.5665,124452.0
2021-02-04 09:30:00,48.47,48.94,48.19,48.75,32033.0,41.8254,42.231,41.5838,42.067,32033.0
2021-02-04 10:00:00,48.83,49.29,48.76,49.13,34585.0,42.1361,42.533,42.0757,42.3949,34585.0
2021-02-04 10:30:00,49.1,49.22,48.93,49.02,8687.0,42.369,42.4726,42.2223,42.3,8687.0
2021-02-04 11:00:00,49.09,49.4,49.09,49.3,8820.0,42.3604,42.6279,42.3604,42.5416,8820.0
2021-02-04 11:30:00,49.36,49.46,49.27,49.46,8314.0,42.5934,42.6797,42.5157,42.6797,8314.0
2021-02-04 12:00:00,49.47,49.85,49.46,49.84,7610.0,42.6883,43.0162,42.6797,43.0076,7610.0
2021-02-04 12:30:00,49.83,49.85,49.42,49.48,12596.0,42.999,43.0162,42.6452,42.6969,12596.0
2021-02-04 13:00:00,49.44,49.7,49.41,49.55,11031.0,42.6624,42.8868,42.6365,42.7574,11031.0
2021-02-04 13:30:00,49.6,49.66,49.55,49.63,11075.0,42.8005,42.8523,42.7574,42.8264,11075.0
2021-02-04 14:00:00,49.66,49.78,49.62,49.65,10918.0,42.8523,42.9558,42.8178,42.8436,10918.0
2021-02-04 14:30:00,49.67,49.69,49.36,49.43,20708.0,42.8609,42.8782,42.5934,42.6538,20708.0
2021-02-04 15:00:00,49.46,49.59,49.34,49.5,22443.0,42.6797,42.7919,42.5761,42.7142,22443.0
2021-02-04 15:30:00,49.47,49.75,49.47,49.68,77686.0,42.6883,42.9299,42.6883,42.8695,77686.0
2021-02-05 09:30:00,50.0,50.0,49.29,49.58,19852.0,43.1457,43.1457,42.533,42.7832,19852.0
2021-02-05 10:00:00,49.45,49.59,49.1,49.49,11071.0,42.6711,42.7919,42.369,42.7056,11071.0
2021-02-05 10:30:00,49.59,49.94,49.52,49.66,23222.0,42.7919,43.0939,42.7315,42.8523,23222.0
2021-02-05 11:00:00,49.71,49.89,49.57,49.75,21393.0,42.8954,43.0507,42.7746,42.9299,21393.0
2021-02-05 11:30:00,49.81,49.92,49.31,49.39,17935.0,42.9817,43.0766,42.5503,42.6193,17935.0
2021-02-05 12:00:00,49.38,49.6,49.26,49.5,8475.0,42.6107,42.8005,42.5071,42.7142,8475.0
2021-02-05 12:30:00,49.51,49.54,49.37,49.43,12067.0,42.7228,42.7487,42.602,42.6538,12067.0
2021-02-05 13:00:00,49.45,49.45,49.23,49.29,12527.0,42.6711,42.6711,42.4812,42.533,12527.0
2021-02-05 13:30:00,49.31,49.62,49.3,49.55,17888.0,42.5503,42.8178,42.5416,42.7574,17888.0
2021-02-05 14:00:00,49.54,49.56,49.39,49.5,10486.0,42.7487,42.766,42.6193,42.7142,10486.0
2021-02-05 14:30:00,49.56,49.64,49.37,49.47,13430.0,42.766,42.835,42.602,42.6883,13430.0
2021-02-05 15:00:00,49.51,49.56,49.43,49.46,40867.0,42.7228,42.766,42.6538,42.6797,40867.0
2021-02-05 15:30:00,49.55,49.69,49.51,49.62,49655.0,42.7574,42.8782,42.7228,42.8178,49655.0
2021-02-08 09:30:00,49.47,49.8,49.14,49.71,28315.0,43.0262,43.3133,42.7392,43.235,28315.0
2021-02-08 10:00:00,49.75,49.81,49.43,49.8,24169.0,43.2698,43.322,42.9915,43.3133,24169.0
2021-02-08 10:30:00,49.79,49.85,49.51,49.65,32073.0,43.3046,43.3567,43.061,43.1828,32073.0
2021-02-08 11:00:00,49.69,49.86,49.61,49.82,12937.0,43.2176,43.3654,43.148,43.3307,12937.0
2021-02-08 11:30:00,49.8,49.91,49.79,49.82,10011.0,43.3133,43.4089,43.3046,43.3307,10011.0
2021-02-08 12:00:00,49.79,50.12,49.75,50.03,9752.0,43.3046,43.5916,43.2698,43.5133,9752.0
2021-02-08 12:30:00,50.0,50.06,49.84,49.95,7281.0,43.4872,43.5394,43.348,43.4437,7281.0
2021-02-08 13:00:00,49.94,49.96,49.76,49.84,12263.0,43.435,43.4524,43.2785,43.348,12263.0
2021-02-08 13:30:00,49.82,49.91,49.7,49.78,12041.0,43.3307,43.4089,43.2263,43.2959,12041.0
2021-02-08 14:00:00,49.82,49.89,49.69,49.89,13099.0,43.3307,43.3915,43.2176,43.3915,13099.0
2021-02-08 14:30:00,49.85,50.14,49.82,50.12,8824.0,43.3567,43.609,43.3307,43.5916,8824.0
2021-02-08 15:00:00,50.15,50.31,50.0,50.31,29554.0,43.6177,43.7568,43.4872,43.7568,29554.0
2021-02-08 15:30:00,50.29,50.59,50.22,50.54,70878.0,43.7394,44.0004,43.6786,43.9569,70878.0
2021-02-09 09:30:00,50.51,50.73,50.07,50.72,18086.0,43.9308,44.1221,43.5481,44.1134,18086.0
2021-02-09 10:00:00,50.59,50.61,50.24,50.38,8539.0,44.0004,44.0178,43.6959,43.8177,8539.0
2021-02-09 10:30:00,50.37,50.5,50.26,50.41,10277.0,43.809,43.9221,43.7133,43.8438,10277.0
2021-02-09 11:00:00,50.43,50.58,50.28,50.39,10311.0,43.8612,43.9917,43.7307,43.8264,10311.0
2021-02-09 11:30:00,50.39,50.81,50.33,50.68,14952.0,43.8264,44.1917,43.7742,44.0786,14952.0
2021-02-09 12:00:00,50.76,51.11,50.76,50.93,15954.0,44.1482,44.4526,44.1482,44.2961,15954.0
2021-02-09 12:30:00,50.96,51.22,50.91,51.12,13072.0,44.3222,44.5483,44.2787,44.4613,13072.0
2021-02-09 13:00:00,51.13,51.24,51.0,51.05,12039.0,44.47,44.5657,44.357,44.4004,12039.0
2021-02-09 13:30:00,51.05,51.34,51.02,51.26,10483.0,44.4004,44.6527,44.3743,44.5831,10483.0
2021-02-09 14:00:00,51.3,51.36,51.15,51.15,18136.0,44.6179,44.6701,44.4874,44.4874,18136.0
2021-02-09 14:30:00,51.15,51.26,51.04,51.06,11074.0,44.4874,44.5831,44.3917,44.4091,11074.0
2021-02-09 15:00:00,51.08,51.13,50.92,50.92,22461.0,44.4265,44.47,44.2874,44.2874,22461.0
2021-02-09 15:30:00,50.95,51.12,50.92,51.09,59311.0,44.3135,44.4613,44.2874,44.4352,59311.0
2021-02-10 09:30:00,51.21,51.77,51.04,51.63,11871.0,44.5396,45.0267,44.3917,44.9049,11871.0
2021-02-10 10:00:00,51.6,51.76,51.08,51.32,13003.0,44.8788,45.018,44.4265,44.6353,13003.0
2021-02-10 10:30:00,51.34,51.34,50.79,51.27,21353.0,44.6527,44.6527,44.1743,44.5918,21353.0
2021-02-10 11:00:00,51.29,51.33,51.06,51.06,11868.0,44.6092,44.644,44.4091,44.4091,11868.0
2021-02-10 11:30:00,51.07,51.08,50.89,50.89,7424.0,44.4178,44.4265,44.2613,44.2613,7424.0
2021-02-10 12:00:00,50.7,50.83,50.53,50.8,6961.0,44.096,44.2091,43.9482,44.183,6961.0
2021-02-10 12:30:00,50.7,51.14,50.69,51.11,7880.0,44.096,44.4787,44.0873,44.4526,7880.0
2021-02-10 13:00:00,51.05,51.27,51.0,51.22,16755.0,44.4004,44.5918,44.357,44.5483,16755.0
2021-02-10 13:30:00,51.2,51.23,50.9,50.92,17729.0,44.5309,44.557,44.27,44.2874,17729.0
2021-02-10 14:00:00,51.01,51.03,50.67,50.84,14614.0,44.3656,44.383,44.0699,44.2178,14614.0
2021-02-10 14:30:00,50.84,50.91,50.74,50.88,8583.0,44.2178,44.2787,44.1308,44.2526,8583.0
2021-02-10 15:00:00,50.9,50.98,50.57,50.63,16228.0,44.27,44.3396,43.983,44.0351,16228.0
2021-02-10 15:30:00,50.66,50.66,50.28,50.39,97510.0,44.0612,44.0612,43.7307,43.8264,97510.0
2021-02-11 09:30:00,50.36,51.31,50.36,50.91,23967.0,43.8003,44.6266,43.8003,44.2787,23967.0
2021-02-11 10:00:00,50.78,50.99,50.71,50.92,5523.0,44.1656,44.3483,44.1047,44.2874,5523.0
2021-02-11 10:30:00,50.92,50.93,50.66,50.74,6049.0,44.2874,44.2961,44.0612,44.1308,6049.0
2021-02-11 11:00:00,50.73,50.78,50.56,50.72,10309.0,44.1221,44.1656,43.9743,44.1134,10309.0
2021-02-11 11:30:00,50.72,50.89,50.69,50.78,22030.0,44.1134,44.2613,44.0873,44.1656,22030.0
2021-02-11 12:00:00,50.68,50.68,49.37,49.52,14576.0,44.0786,44.0786,42.9393,43.0697,14576.0
2021-02-11 12:30:00,49.6,49.84,49.34,49.62,12523.0,43.1393,43.348,42.9132,43.1567,12523.0
2021-02-11 13:00:00,49.65,49.86,49.54,49.7,5787.0,43.1828,43.3654,43.0871,43.2263,5787.0
2021-02-11 13:30:00,49.66,49.7,49.38,49.48,19993.0,43.1915,43.2263,42.948,43.0349,19993.0
2021-02-11 14:00:00,49.5,49.5,49.3,49.41,10712.0,43.0523,43.0523,42.8784,42.9741,10712.0
2021-02-11 14:30:00,49.38,49.6,49.31,49.55,14029.0,42.948,43.1393,42.8871,43.0958,14029.0
2021-02-11 15:00:00,49.52,49.76,49.48,49.67,20188.0,43.0697,43.2785,43.0349,43.2002,20188.0
2021-02-11 15:30:00,49.68,49.71,49.44,49.7,86300.0,43.2089,43.235,43.0002,43.2263,86300.0
2021-02-12 09:30:00,49.41,49.94,49.41,49.84,6293.0,42.9741,43.435,42.9741,43.348,6293.0
2021-02-12 10:00:00,49.87,50.29,49.74,50.03,3267.0,43.3741,43.7394,43.2611,43.5133,3267.0
2021-02-12 10:30:00,49.97,50.27,49.73,49.73,5551.0,43.4611,43.722,43.2524,43.2524,5551.0
2021-02-12 11:00:00,49.69,49.7,49.4,49.51,5330.0,43.2176,43.2263,42.9654,43.061,5330.0
2021-02-12 11:30:00,49.54,49.82,49.54,49.61,3599.0,43.0871,43.3307,43.0871,43.148,3599.0
2021-02-12 12:00:00,49.72,49.73,49.42,49.53,6188.0,43.2437,43.2524,42.9828,43.0784,6188.0
2021-02-12 12:30:00,49.48,49.54,49.39,49.54,6105.0,43.0349,43.0871,42.9567,43.0871,6105.0
2021-02-12 13:00:00,49.54,49.77,49.5,49.57,5777.0,43.0871,43.2872,43.0523,43.1132,5777.0
2021-02-12 13:30:00,49.59,49.7,49.55,49.62,6685.0,43.1306,43.2263,43.0958,43.1567,6685.0
2021-02-12 14:00:00,49.57,49.63,49.5,49.59,5502.0,43.1132,43.1654,43.0523,43.1306,5502.0
2021-02-12 14:30:00,49.59,49.63,49.5,49.62,7008.0,43.1306,43.1654,43.0523,43.1567,7008.0
2021-02-12 15:00:00,49.66,49.76,49.61,49.65,12259.0,43.1915,43.2785,43.148,43.1828,12259.0
2021-02-12 15:30:00,49.61,50.01,49.58,49.96,42793.0,43.148,43.4959,43.1219,43.4524,42793.0
2021-02-16 09:30:00,50.74,50.74,50.22,50.22,15149.0,44.1308,44.1308,43.6786,43.6786,15149.0
2021-02-16 10:00:00,50.34,50.55,50.1,50.48,11454.0,43.7829,43.9656,43.5742,43.9047,11454.0
2021-02-16 10:30:00,50.58,50.87,50.51,50.74,27174.0,43.9917,44.2439,43.9308,44.1308,27174.0
2021-02-16 11:00:00,50.71,51.0,50.7,50.75,12533.0,44.1047,44.357,44.096,44.1395,12533.0
2021-02-16 11:30:00,50.68,50.92,50.67,50.75,7760.0,44.0786,44.2874,44.0699,44.1395,7760.0
2021-02-16 12:00:00,50.66,50.91,50.66,50.8,5669.0,44.0612,44.2787,44.0612,44.183,5669.0
2021-02-16 12:30:00,50.78,50.89,50.65,50.65,5413.0,44.1656,44.2613,44.0525,44.0525,5413.0
2021-02-16 13:00:00,50.61,50.78,50.57,50.7,7312.0,44.0178,44.1656,43.983,44.096,7312.0
2021-02-16 13:30:00,50.74,50.82,50.58,50.66,9349.0,44.1308,44.2004,43.9917,44.0612,9349.0
2021-02-16 14:00:00,50.73,50.79,50.65,50.79,17815.0,44.1221,44.1743,44.0525,44.1743,17815.0
2021-02-16 14:30:00,50.81,50.96,50.73,50.96,9639.0,44.1917,44.3222,44.1221,44.3222,9639.0
2021-02-16 15:00:00,50.93,50.95,50.8,50.85,14554.0,44.2961,44.3135,44.183,44.2265,14554.0
2021-02-16 15:30:00,50.82,50.93,50.66,50.69,38451.0,44.2004,44.2961,44.0612,44.0873,38451.0
2021-02-17 09:30:00,50.38,51.11,49.94,50.68,25758.0,43.8177,44.4526,43.435,44.0786,25758.0
2021-02-17 10:00:00,50.59,51.09,50.58,50.71,13678.0,44.0004,44.4352,43.9917,44.1047,13678.0
2021-02-17 10:30:00,50.66,50.99,50.44,50.44,15409.0,44.0612,44.3483,43.8699,43.8699,15409.0
2021-02-17 11:00:00,50.43,50.46,50.05,50.26,18049.0,43.8612,43.8873,43.5307,43.7133,18049.0
2021-02-17 11:30:00,50.34,50.36,50.08,50.25,12088.0,43.7829,43.8003,43.5568,43.7046,12088.0
2021-02-17 12:00:00,50.14,50.3,50.04,50.09,7235.0,43.609,43.7481,43.522,43.5655,7235.0
2021-02-17 12:30:00,50.09,50.24,49.98,50.13,6868.0,43.5655,43.6959,43.4698,43.6003,6868.0
2021-02-17 13:00:00,50.13,50.34,50.11,50.23,7590.0,43.6003,43.7829,43.5829,43.6872,7590.0
2021-02-17 13:30:00,50.23,50.38,50.13,50.28,7078.0,43.6872,43.8177,43.6003,43.7307,7078.0
2021-02-17 14:00:00,50.28,50.64,50.28,50.6,15355.0,43.7307,44.0438,43.7307,44.0091,15355.0
2021-02-17 14:30:00,50.61,50.87,50.58,50.77,15423.0,44.0178,44.2439,43.9917,44.1569,15423.0
2021-02-17 15:00:00,50.76,50.84,50.56,50.57,21568.0,44.1482,44.2178,43.9743,43.983,21568.0
2021-02-17 15:30:00,50.56,50.83,50.55,50.69,74524.0,43.9743,44.2091,43.9656,44.0873,74524.0
2021-02-18 09:30:00,50.02,50.59,49.71,50.28,5751.0,43.5046,44.0004,43.235,43.7307,5751.0
2021-02-18 10:00:00,50.34,50.49,49.69,49.8,15901.0,43.7829,43.9134,43.2176,43.3133,15901.0
2021-02-18 10:30:00,49.84,49.95,49.66,49.74,18561.0,43.348,43.4437,43.1915,43.2611,18561.0
2021-02-18 11:00:00,49.78,49.79,49.5,49.56,28527.0,43.2959,43.3046,43.0523,43.1045,28527.0
2021-02-18 11:30:00,49.58,49.68,49.46,49.52,10703.0,43.1219,43.2089,43.0175,43.0697,10703.0
2021-02-18 12:00:00,49.52,49.52,49.29,49.45,13553.0,43.0697,43.0697,42.8697,43.0088,13553.0
2021-02-18 12:30:00,49.42,49.61,49.28,49.28,7949.0,42.9828,43.148,42.861,42.861,7949.0
2021-02-18 13:00:00,49.29,49.52,49.16,49.45,17959.0,42.8697,43.0697,42.7566,43.0088,17959.0
2021-02-18 13:30:00,49.43,49.51,49.25,49.3,14583.0,42.9915,43.061,42.8349,42.8784,14583.0
2021-02-18 14:00:00,49.29,49.43,49.27,49.32,14923.0,42.8697,42.9915,42.8523,42.8958,14923.0
2021-02-18 14:30:00,49.33,49.44,49.28,49.44,13718.0,42.9045,43.0002,42.861,43.0002,13718.0
2021-02-18 15:00:00,49.35,49.56,49.35,49.46,20489.0,42.9219,43.1045,42.9219,43.0175,20489.0
2021-02-18 15:30:00,49.45,49.66,49.29,49.3,64576.0,43.0088,43.1915,42.8697,42.8784,64576.0
2021-02-19 09:30:00,49.91,50.72,49.91,50.55,9824.0,43.4089,44.1134,43.4089,43.9656,9824.0
2021-02-19 10:00:00,50.53,51.1,50.53,51.0,18603.0,43.9482,44.4439,43.9482,44.357,18603.0
2021-02-19 10:30:00,50.91,51.07,50.63,50.81,32291.0,44.2787,44.4178,44.0351,44.1917,32291.0
2021-02-19 11:00:00,50.89,51.23,50.88,51.16,15922.0,44.2613,44.557,44.2526,44.4961,15922.0
2021-02-19 11:30:00,51.15,51.26,51.11,51.12,19306.0,44.4874,44.5831,44.4526,44.4613,19306.0
2021-02-19 12:00:00,51.1,51.39,51.03,51.34,27405.0,44.4439,44.6962,44.383,44.6527,27405.0
2021-02-19 12:30:00,51.34,51.5,51.2,51.4,22996.0,44.6527,44.7918,44.5309,44.7048,22996.0
2021-02-19 13:00:00,51.45,51.72,51.41,51.65,11198.0,44.7483,44.9832,44.7135,44.9223,11198.0
2021-02-19 13:30:00,51.65,51.83,51.51,51.8,14709.0,44.9223,45.0788,44.8005,45.0527,14709.0
2021-02-19 14:00:00,51.75,51.81,51.54,51.54,12777.0,45.0093,45.0614,44.8266,44.8266,12777.0
2021-02-19 14:30:00,51.55,51.84,51.55,51.77,13810.0,44.8353,45.0875,44.8353,45.0267,13810.0
2021-02-19 15:00:00,51.74,51.84,51.65,51.72,20455.0,45.0006,45.0875,44.9223,44.9832,20455.0
2021-02-19 15:30:00,51.67,51.93,51.64,51.9,87259.0,44.9397,45.1658,44.9136,45.1397,87259.0
2021-02-22 09:30:00,51.8,53.09,51.8,52.86,33325.0,45.0527,46.1747,45.0527,45.9747,33325.0
2021-02-22 10:00:00,52.84,53.63,52.66,53.56,72354.0,45.9573,46.6444,45.8007,46.5835,72354.0
2021-02-22 10:30:00,53.54,53.82,53.32,53.66,25623.0,46.5661,46.8096,46.3748,46.6705,25623.0
2021-02-22 11:00:00,53.66,54.12,53.54,54.03,31653.0,46.6705,47.0706,46.5661,46.9923,31653.0
2021-02-22 11:30:00,54.07,54.56,54.03,54.48,31376.0,47.0271,47.4532,46.9923,47.3837,31376.0
2021-02-22 12:00:00,54.46,54.57,54.14,54.57,31767.0,47.3663,47.4619,47.0879,47.4619,31767.0
2021-02-22 12:30:00,54.6,54.81,54.51,54.77,32783.0,47.488,47.6707,47.4098,47.6359,32783.0
2021-02-22 13:00:00,54.78,55.0,54.67,54.91,23561.0,47.6446,47.8359,47.5489,47.7577,23561.0
2021-02-22 13:30:00,54.9,54.92,54.67,54.73,46874.0,47.749,47.7663,47.5489,47.6011,46874.0
2021-02-22 14:00:00,54.73,54.91,54.63,54.75,80205.0,47.6011,47.7577,47.5141,47.6185,80205.0
2021-02-22 14:30:00,54.75,54.87,54.69,54.73,56531.0,47.6185,47.7229,47.5663,47.6011,56531.0
2021-02-22 15:00:00,54.71,54.75,54.27,54.31,46576.0,47.5837,47.6185,47.201,47.2358,46576.0
2021-02-22 15:30:00,54.28,54.41,54.19,54.41,119666.0,47.2097,47.3228,47.1314,47.3228,119666.0
2021-02-23 09:30:00,54.51,54.65,53.7,53.7,16181.0,47.4098,47.5315,46.7053,46.7053,16181.0
2021-02-23 10:00:00,53.7,55.37,53.69,55.21,64266.0,46.7053,48.1577,46.6966,48.0186,64266.0
2021-02-23 10:30:00,55.26,55.29,54.42,54.42,36971.0,48.0621,48.0882,47.3315,47.3315,36971.0
2021-02-23 11:00:00,54.44,54.93,54.1,54.14,13313.0,47.3489,47.775,47.0532,47.0879,13313.0
2021-02-23 11:30:00,54.14,54.5,54.02,54.46,19131.0,47.0879,47.4011,46.9836,47.3663,19131.0
2021-02-23 12:00:00,54.41,54.61,54.32,54.48,8070.0,47.3228,47.4967,47.2445,47.3837,8070.0
2021-02-23 12:30:00,54.48,54.66,54.37,54.4,17548.0,47.3837,47.5402,47.288,47.3141,17548.0
2021-02-23 13:00:00,54.42,54.83,54.34,54.83,28601.0,47.3315,47.6881,47.2619,47.6881,28601.0
2021-02-23 13:30:00,54.77,54.78,54.43,54.6,33625.0,47.6359,47.6446,47.3402,47.488,33625.0
2021-02-23 14:00:00,54.59,54.93,54.58,54.67,21264.0,47.4793,47.775,47.4706,47.5489,21264.0
2021-02-23 14:30:00,54.64,54.68,54.39,54.5,23933.0,47.5228,47.5576,47.3054,47.4011,23933.0
2021-02-23 15:00:00,54.51,54.84,54.48,54.76,31832.0,47.4098,47.6968,47.3837,47.6272,31832.0
2021-02-23 15:30:00,54.75,55.41,54.73,55.2,129279.0,47.6185,48.1925,47.6011,48.0099,129279.0
2021-02-24 09:30:00,54.5,56.34,54.5,56.34,24059.0,47.4011,49.0014,47.4011,49.0014,24059.0
2021-02-24 10:00:00,56.3,56.49,56.03,56.03,32773.0,48.9666,49.1318,48.7318,48.7318,32773.0
2021-02-24 10:30:00,56.04,56.53,56.03,56.48,30529.0,48.7405,49.1666,48.7318,49.1232,30529.0
2021-02-24 11:00:00,56.48,57.42,56.47,57.12,47607.0,49.1232,49.9407,49.1145,49.6798,47607.0
2021-02-24 11:30:00,57.16,57.39,57.05,57.33,47727.0,49.7146,49.9146,49.6189,49.8624,47727.0
2021-02-24 12:00:00,57.26,57.41,57.12,57.27,37487.0,49.8016,49.932,49.6798,49.8102,37487.0
2021-02-24 12:30:00,57.26,57.44,56.73,56.87,22526.0,49.8016,49.9581,49.3406,49.4624,22526.0
2021-02-24 13:00:00,56.86,56.95,56.49,56.86,29992.0,49.4537,49.5319,49.1318,49.4537,29992.0
2021-02-24 13:30:00,56.84,57.01,56.71,56.83,23413.0,49.4363,49.5841,49.3232,49.4276,23413.0
2021-02-24 14:00:00,56.88,56.99,56.76,56.97,31495.0,49.471,49.5667,49.3667,49.5493,31495.0
2021-02-24 14:30:00,57.0,57.08,56.96,57.0,29377.0,49.5754,49.645,49.5406,49.5754,29377.0
2021-02-24 15:00:00,57.0,57.14,56.95,57.11,41760.0,49.5754,49.6972,49.5319,49.6711,41760.0
2021-02-24 15:30:00,57.06,57.36,56.98,57.21,142800.0,49.6276,49.8885,49.558,49.7581,142800.0
2021-02-25 09:30:00,58.11,58.38,57.64,58.01,57441.0,50.5408,50.7757,50.1321,50.4539,57441.0
2021-02-25 10:00:00,57.87,57.97,57.47,57.61,52436.0,50.3321,50.4191,49.9842,50.106,52436.0
2021-02-25 10:30:00,57.61,57.69,57.2,57.45,56674.0,50.106,50.1755,49.7494,49.9668,56674.0
2021-02-25 11:00:00,57.41,57.41,57.01,57.31,75226.0,49.932,49.932,49.5841,49.845,75226.0
2021-02-25 11:30:00,57.33,57.37,56.42,56.65,45190.0,49.8624,49.8972,49.071,49.271,45190.0
2021-02-25 12:00:00,56.6,56.6,56.16,56.38,31518.0,49.2275,49.2275,48.8448,49.0362,31518.0
2021-02-25 12:30:00,56.36,56.38,55.79,55.89,13358.0,49.0188,49.0362,48.523,48.61,13358.0
2021-02-25 13:00:00,55.99,56.8,55.87,56.72,36701.0,48.697,49.4015,48.5926,49.3319,36701.0
2021-02-25 13:30:00,56.74,56.82,56.3,56.5,139982.0,49.3493,49.4189,48.9666,49.1405,139982.0
2021-02-25 14:00:00,56.49,57.01,56.38,57.0,8515.0,49.1318,49.5841,49.0362,49.5754,8515.0
2021-02-25 14:30:00,56.98,57.28,56.77,56.77,21521.0,49.558,49.8189,49.3754,49.3754,21521.0
2021-02-25 15:00:00,56.81,56.82,56.17,56.23,49134.0,49.4102,49.4189,48.8535,48.9057,49134.0
2021-02-25 15:30:00,56.2,56.48,55.75,56.0,123134.0,48.8796,49.1232,48.4882,48.7057,123134.0
2021-02-26 09:30:00,55.45,55.8,54.54,55.68,32168.0,48.2273,48.5317,47.4358,48.4274,32168.0
2021-02-26 10:00:00,55.69,55.69,54.39,54.39,71345.0,48.4361,48.4361,47.3054,47.3054,71345.0
2021-02-26 10:30:00,54.32,55.07,54.32,54.43,29358.0,47.2445,47.8968,47.2445,47.3402,29358.0
2021-02-26 11:00:00,54.41,55.35,54.37,55.35,18214.0,47.3228,48.1403,47.288,48.1403,18214.0
2021-02-26 11:30:00,55.38,55.7,55.05,55.2,9914.0,48.1664,48.4447,47.8794,48.0099,9914.0
2021-02-26 12:00:00,55.26,56.32,55.26,56.2,19967.0,48.0621,48.984,48.0621,48.8796,19967.0
2021-02-26 12:30:00,56.19,56.62,56.19,56.24,12592.0,48.8709,49.2449,48.8709,48.9144,12592.0
2021-02-26 13:00:00,56.08,56.58,56.02,56.58,12470.0,48.7753,49.2101,48.7231,49.2101,12470.0
2021-02-26 13:30:00,56.5,56.5,55.9,55.94,14814.0,49.1405,49.1405,48.6187,48.6535,14814.0
2021-02-26 14:00:00,56.03,56.03,55.28,55.4,14722.0,48.7318,48.7318,48.0795,48.1838,14722.0
2021-02-26 14:30:00,55.47,55.8,55.31,55.68,12750.0,48.2447,48.5317,48.1055,48.4274,12750.0
2021-02-26 15:00:00,55.69,55.96,55.51,55.55,15565.0,48.4361,48.6709,48.2795,48.3143,15565.0
2021-02-26 15:30:00,55.57,56.13,55.24,55.33,85085.0,48.3317,48.8187,48.0447,48.1229,85085.0
2021-03-01 09:30:00,56.67,57.0,56.08,56.3,34009.0,49.2884,49.5754,48.7753,48.9666,34009.0
2021-03-01 10:00:00,56.3,56.69,56.18,56.47,56802.0,48.9666,49.3058,48.8622,49.1145,56802.0
2021-03-01 10:30:00,56.48,56.88,56.45,56.88,21729.0,49.1232,49.471,49.0971,49.471,21729.0
2021-03-01 11:00:00,56.91,57.02,56.59,56.88,17184.0,49.4971,49.5928,49.2188,49.471,17184.0
2021-03-01 11:30:00,56.86,56.96,56.69,56.76,23364.0,49.4537,49.5406,49.3058,49.3667,23364.0
2021-03-01 12:00:00,56.83,57.22,56.83,57.17,16920.0,49.4276,49.7668,49.4276,49.7233,16920.0
2021-03-01 12:30:00,57.16,57.38,57.04,57.29,24885.0,49.7146,49.9059,49.6102,49.8276,24885.0
2021-03-01 13:00:00,57.26,57.56,57.09,57.54,35294.0,49.8016,50.0625,49.6537,50.0451,35294.0
2021-03-01 13:30:00,57.58,57.75,57.37,57.62,13033.0,50.0799,50.2277,49.8972,50.1147,13033.0
2021-03-01 14:00:00,57.58,57.87,57.52,57.73,20334.0,50.0799,50.3321,50.0277,50.2103,20334.0
2021-03-01 14:30:00,57.75,58.05,57.68,57.78,41976.0,50.2277,50.4886,50.1668,50.2538,41976.0
2021-03-01 15:00:00,57.78,57.82,57.19,57.32,27899.0,50.2538,50.2886,49.7407,49.8537,27899.0
2021-03-01 15:30:00,57.36,57.55,57.22,57.42,138991.0,49.8885,50.0538,49.7668,49.9407,138991.0
2021-03-02 09:30:00,57.2,57.72,57.2,57.66,19556.0,49.7494,50.2016,49.7494,50.1494,19556.0
2021-03-02 10:00:00,57.59,57.68,57.25,57.36,18388.0,50.0886,50.1668,49.7929,49.8885,18388.0
2021-03-02 10:30:00,57.29,57.56,57.12,57.35,15317.0,49.8276,50.0625,49.6798,49.8798,15317.0
2021-03-02 11:00:00,57.28,57.45,57.14,57.45,14812.0,49.8189,49.9668,49.6972,49.9668,14812.0
2021-03-02 11:30:00,57.37,57.37,57.13,57.24,23773.0,49.8972,49.8972,49.6885,49.7842,23773.0
2021-03-02 12:00:00,57.24,57.45,57.12,57.34,17133.0,49.7842,49.9668,49.6798,49.8711,17133.0
2021-03-02 12:30:00,57.33,57.33,57.22,57.28,20541.0,49.8624,49.8624,49.7668,49.8189,20541.0
2021-03-02 13:00:00,57.34,57.53,57.22,57.28,12992.0,49.8711,50.0364,49.7668,49.8189,12992.0
2021-03-02 13:30:00,57.34,57.47,57.26,57.44,12101.0,49.8711,49.9842,49.8016,49.9581,12101.0
2021-03-02 14:00:00,57.45,57.57,57.27,57.4,18190.0,49.9668,50.0712,49.8102,49.9233,18190.0
2021-03-02 14:30:00,57.44,57.72,57.41,57.61,42469.0,49.9581,50.2016,49.932,50.106,42469.0
2021-03-02 15:00:00,57.56,57.7,57.38,57.4,32839.0,50.0625,50.1842,49.9059,49.9233,32839.0
2021-03-02 15:30:00,57.37,57.43,57.22,57.26,107566.0,49.8972,49.9494,49.7668,49.8016,107566.0
2021-03-03 09:30:00,58.04,58.57,57.81,58.04,12161.0,50.48,50.9409,50.2799,50.48,12161.0
2021-03-03 10:00:00,58.02,58.62,57.93,58.33,45422.0,50.4626,50.9844,50.3843,50.7322,45422.0
2021-03-03 10:30:00,58.34,58.8,58.26,58.56,62234.0,50.7409,51.141,50.6713,50.9322,62234.0
2021-03-03 11:00:00,58.56,58.68,58.34,58.66,14879.0,50.9322,51.0366,50.7409,51.0192,14879.0
2021-03-03 11:30:00,58.58,58.77,58.42,58.6,15744.0,50.9496,51.1149,50.8105,50.967,15744.0
2021-03-03 12:00:00,58.47,58.76,58.4,58.68,14628.0,50.8539,51.1062,50.7931,51.0366,14628.0
2021-03-03 12:30:00,58.7,59.24,58.7,59.03,58892.0,51.054,51.5236,51.054,51.341,58892.0
2021-03-03 13:00:00,59.03,59.25,58.99,59.11,38564.0,51.341,51.5323,51.3062,51.4106,38564.0
2021-03-03 13:30:00,59.08,59.23,58.73,58.82,21341.0,51.3845,51.5149,51.0801,51.1584,21341.0
2021-03-03 14:00:00,58.78,58.8,58.29,58.32,25217.0,51.1236,51.141,50.6974,50.7235,25217.0
2021-03-03 14:30:00,58.33,58.7,58.15,58.68,13095.0,50.7322,51.054,50.5756,51.0366,13095.0
2021-03-03 15:00:00,58.67,58.75,58.29,58.31,16579.0,51.0279,51.0975,50.6974,50.7148,16579.0
2021-03-03 15:30:00,58.28,58.33,57.49,57.55,46816.0,50.6887,50.7322,50.0016,50.0538,46816.0
2021-03-04 09:30:00,57.39,58.27,57.09,57.5,13083.0,49.9146,50.68,49.6537,50.0103,13083.0
2021-03-04 10:00:00,57.44,57.6,56.71,57.6,29685.0,49.9581,50.0973,49.3232,50.0973,29685.0
2021-03-04 10:30:00,57.57,57.57,56.5,56.74,15410.0,50.0712,50.0712,49.1405,49.3493,15410.0
2021-03-04 11:00:00,56.78,56.84,56.14,56.59,14556.0,49.3841,49.4363,48.8274,49.2188,14556.0
2021-03-04 11:30:00,56.68,57.04,56.43,57.01,11669.0,49.2971,49.6102,49.0797,49.5841,11669.0
2021-03-04 12:00:00,56.94,57.79,56.89,57.59,18469.0,49.5232,50.2625,49.4797,50.0886,18469.0
2021-03-04 12:30:00,57.7,57.8,56.81,57.03,60622.0,50.1842,50.2712,49.4102,49.6015,60622.0
2021-03-04 13:00:00,56.99,57.19,56.17,56.76,35121.0,49.5667,49.7407,48.8535,49.3667,35121.0
2021-03-04 13:30:00,56.76,56.85,55.73,55.73,35760.0,49.3667,49.445,48.4708,48.4708,35760.0
2021-03-04 14:00:00,55.87,56.29,55.57,56.03,13507.0,48.5926,48.9579,48.3317,48.7318,13507.0
2021-03-04 14:30:00,56.08,56.6,55.83,56.59,45316.0,48.7753,49.2275,48.5578,49.2188,45316.0
2021-03-04 15:00:00,56.54,56.69,55.92,56.17,11744.0,49.1753,49.3058,48.6361,48.8535,11744.0
2021-03-04 15:30:00,56.13,56.74,55.98,56.65,73190.0,48.8187,49.3493,48.6883,49.271,73190.0
2021-03-05 09:30:00,58.04,59.19,57.78,57.88,76785.0,50.48,51.4802,50.2538,50.3408,76785.0
2021-03-05 10:00:00,58.14,58.57,57.32,57.7,42704.0,50.5669,50.9409,49.8537,50.1842,42704.0
2021-03-05 10:30:00,57.71,58.3,57.51,57.9,20510.0,50.1929,50.7061,50.019,50.3582,20510.0
2021-03-05 11:00:00,57.6,57.78,56.92,57.14,48773.0,50.0973,50.2538,49.5058,49.6972,48773.0
2021-03-05 11:30:00,57.23,57.78,57.22,57.72,43095.0,49.7755,50.2538,49.7668,50.2016,43095.0
2021-03-05 12:00:00,57.7,58.02,57.46,57.99,10539.0,50.1842,50.4626,49.9755,50.4365,10539.0
2021-03-05 12:30:00,57.97,58.24,57.87,58.04,21951.0,50.4191,50.6539,50.3321,50.48,21951.0
2021-03-05 13:00:00,58.13,58.27,57.92,58.14,18822.0,50.5582,50.68,50.3756,50.5669,18822.0
2021-03-05 13:30:00,58.2,58.8,58.19,58.61,20914.0,50.6191,51.141,50.6104,50.9757,20914.0
2021-03-05 14:00:00,58.6,58.69,58.23,58.65,19970.0,50.967,51.0453,50.6452,51.0105,19970.0
2021-03-05 14:30:00,58.65,58.82,58.48,58.8,19431.0,51.0105,51.1584,50.8626,51.141,19431.0
2021-03-05 15:00:00,58.74,58.96,58.55,58.83,34560.0,51.0888,51.2801,50.9235,51.167,34560.0
2021-03-05 15:30:00,58.79,59.29,58.75,59.25,104585.0,51.1323,51.5671,51.0975,51.5323,104585.0
2021-03-08 09:30:00,60.0,60.54,59.48,60.26,37266.0,52.1846,52.6543,51.7324,52.4108,37266.0
2021-03-08 10:00:00,60.27,60.29,59.68,60.12,17567.0,52.4195,52.4369,51.9063,52.289,17567.0
2021-03-08 10:30:00,60.2,61.16,60.2,60.95,21824.0,52.3586,53.1936,52.3586,53.0109,21824.0
2021-03-08 11:00:00,61.12,61.54,60.99,61.54,17937.0,53.1588,53.5241,53.0457,53.5241,17937.0
2021-03-08 11:30:00,61.47,61.47,60.84,61.22,18774.0,53.4632,53.4632,52.9152,53.2457,18774.0
2021-03-08 12:00:00,61.29,61.97,61.18,61.94,68230.0,53.3066,53.898,53.2109,53.872,68230.0
2021-03-08 12:30:00,61.98,62.05,61.17,61.36,53107.0,53.9067,53.9676,53.2023,53.3675,53107.0
2021-03-08 13:00:00,61.42,61.6,61.03,61.06,14945.0,53.4197,53.5762,53.0805,53.1066,14945.0
2021-03-08 13:30:00,60.99,61.0,60.49,60.51,23622.0,53.0457,53.0544,52.6108,52.6282,23622.0
2021-03-08 14:00:00,60.55,60.76,60.28,60.68,26665.0,52.663,52.8457,52.4282,52.7761,26665.0
2021-03-08 14:30:00,60.71,60.72,60.37,60.63,27878.0,52.8022,52.8109,52.5065,52.7326,27878.0
2021-03-08 15:00:00,60.62,60.71,60.22,60.67,26045.0,52.7239,52.8022,52.376,52.7674,26045.0
2021-03-08 15:30:00,60.66,61.12,60.6,60.66,85360.0,52.7587,53.1588,52.7065,52.7587,85360.0
2021-03-09 09:30:00,59.45,60.07,57.51,58.23,49515.0,51.7063,52.2455,50.019,50.6452,49515.0
2021-03-09 10:00:00,58.27,58.78,57.94,58.63,43114.0,50.68,51.1236,50.393,50.9931,43114.0
2021-03-09 10:30:00,58.53,60.11,58.53,60.04,41543.0,50.9061,52.2803,50.9061,52.2194,41543.0
2021-03-09 11:00:00,60.11,60.37,59.93,59.97,15315.0,52.2803,52.5065,52.1238,52.1586,15315.0
2021-03-09 11:30:00,60.05,60.36,59.96,60.32,19919.0,52.2281,52.4978,52.1499,52.463,19919.0
2021-03-09 12:00:00,60.37,60.44,59.98,60.44,20621.0,52.5065,52.5673,52.1673,52.5673,20621.0
2021-03-09 12:30:00,60.41,60.55,60.09,60.15,10446.0,52.5412,52.663,52.2629,52.3151,10446.0
2021-03-09 13:00:00,60.17,60.21,59.69,59.82,25218.0,52.3325,52.3673,51.915,52.0281,25218.0
2021-03-09 13:30:00,59.82,60.25,59.77,60.15,30216.0,52.0281,52.4021,51.9846,52.3151,30216.0
2021-03-09 14:00:00,60.15,60.3,60.02,60.12,14797.0,52.3151,52.4456,52.202,52.289,14797.0
2021-03-09 14:30:00,60.15,60.32,60.06,60.11,7372.0,52.3151,52.463,52.2368,52.2803,7372.0
2021-03-09 15:00:00,60.11,60.52,60.11,60.32,33897.0,52.2803,52.6369,52.2803,52.463,33897.0
2021-03-09 15:30:00,60.3,60.3,59.45,59.53,78498.0,52.4456,52.4456,51.7063,51.7759,78498.0
2021-03-10 09:30:00,59.74,60.82,59.61,60.48,16034.0,51.9585,52.8978,51.8454,52.6021,16034.0
2021-03-10 10:00:00,60.77,60.79,60.06,60.06,15662.0,52.8544,52.8717,52.2368,52.2368,15662.0
2021-03-10 10:30:00,60.03,60.45,59.94,60.09,25334.0,52.2107,52.576,52.1325,52.2629,25334.0
2021-03-10 11:00:00,60.06,60.38,60.06,60.24,24118.0,52.2368,52.5152,52.2368,52.3934,24118.0
2021-03-10 11:30:00,60.24,60.39,60.17,60.37,22997.0,52.3934,52.5238,52.3325,52.5065,22997.0
2021-03-10 12:00:00,60.38,60.39,60.05,60.18,26200.0,52.5152,52.5238,52.2281,52.3412,26200.0
2021-03-10 12:30:00,60.19,60.33,59.98,60.06,13800.0,52.3499,52.4717,52.1673,52.2368,13800.0
2021-03-10 13:00:00,60.09,60.37,59.93,60.27,25487.0,52.2629,52.5065,52.1238,52.4195,25487.0
2021-03-10 13:30:00,60.3,60.76,60.23,60.73,21200.0,52.4456,52.8457,52.3847,52.8196,21200.0
2021-03-10 14:00:00,60.66,60.93,60.57,60.77,12887.0,52.7587,52.9935,52.6804,52.8544,12887.0
2021-03-10 14:30:00,60.77,60.93,60.65,60.71,16266.0,52.8544,52.9935,52.75,52.8022,16266.0
2021-03-10 15:00:00,60.69,60.72,60.51,60.61,15450.0,52.7848,52.8109,52.6282,52.7152,15450.0
2021-03-10 15:30:00,60.58,60.83,60.46,60.82,81600.0,52.6891,52.9065,52.5847,52.8978,81600.0
2021-03-11 09:30:00,60.39,60.85,59.65,60.78,16966.0,52.5238,52.9239,51.8802,52.863,16966.0
2021-03-11 10:00:00,60.81,60.97,60.42,60.81,23116.0,52.8891,53.0283,52.5499,52.8891,23116.0
2021-03-11 10:30:00,60.82,60.91,60.61,60.67,30889.0,52.8978,52.9761,52.7152,52.7674,30889.0
2021-03-11 11:00:00,60.59,61.25,60.58,61.01,35707.0,52.6978,53.2718,52.6891,53.0631,35707.0
2021-03-11 11:30:00,60.95,60.98,60.71,60.71,11102.0,53.0109,53.037,52.8022,52.8022,11102.0
2021-03-11 12:00:00,60.73,60.91,60.64,60.76,6124.0,52.8196,52.9761,52.7413,52.8457,6124.0
2021-03-11 12:30:00,60.76,60.87,60.54,60.75,5854.0,52.8457,52.9413,52.6543,52.837,5854.0
2021-03-11 13:00:00,60.83,60.83,60.66,60.71,6393.0,52.9065,52.9065,52.7587,52.8022,6393.0
2021-03-11 13:30:00,60.74,61.03,60.74,60.87,8935.0,52.8283,53.0805,52.8283,52.9413,8935.0
2021-03-11 14:00:00,60.96,61.06,60.89,61.01,6733.0,53.0196,53.1066,52.9587,53.0631,6733.0
2021-03-11 14:30:00,61.01,61.02,60.39,60.47,41620.0,53.0631,53.0718,52.5238,52.5934,41620.0
2021-03-11 15:00:00,60.47,60.74,60.4,60.73,7848.0,52.5934,52.8283,52.5325,52.8196,7848.0
2021-03-11 15:30:00,60.75,60.98,60.66,60.7,69505.0,52.837,53.037,52.7587,52.7935,69505.0
2021-03-12 09:30:00,62.0,62.59,61.56,62.1,34348.0,53.9241,54.4373,53.5415,54.0111,34348.0
2021-03-12 10:00:00,61.95,62.47,61.73,61.92,21702.0,53.8807,54.3329,53.6893,53.8546,21702.0
2021-03-12 10:30:00,61.88,62.53,61.88,62.43,24567.0,53.8198,54.3851,53.8198,54.2981,24567.0
2021-03-12 11:00:00,62.41,62.6,62.09,62.23,30359.0,54.2807,54.446,54.0024,54.1242,30359.0
2021-03-12 11:30:00,62.22,62.23,61.58,61.75,29860.0,54.1155,54.1242,53.5588,53.7067,29860.0
2021-03-12 12:00:00,61.72,61.79,61.56,61.58,21966.0,53.6806,53.7415,53.5415,53.5588,21966.0
2021-03-12 12:30:00,61.67,61.83,61.41,61.71,24402.0,53.6371,53.7763,53.411,53.6719,24402.0
2021-03-12 13:00:00,61.72,62.0,61.55,61.87,11268.0,53.6806,53.9241,53.5328,53.8111,11268.0
2021-03-12 13:30:00,61.88,61.91,61.53,61.64,15243.0,53.8198,53.8459,53.5154,53.611,15243.0
2021-03-12 14:00:00,61.62,62.02,61.62,61.95,18054.0,53.5936,53.9415,53.5936,53.8807,18054.0
2021-03-12 14:30:00,61.94,62.11,61.7,62.05,16806.0,53.872,54.0198,53.6632,53.9676,16806.0
2021-03-12 15:00:00,62.05,62.08,61.91,61.93,27889.0,53.9676,53.9937,53.8459,53.8633,27889.0
2021-03-12 15:30:00,61.93,62.29,61.92,62.27,147933.0,53.8633,54.1764,53.8546,54.159,147933.0
2021-03-15 09:30:00,62.8,62.8,60.7,60.73,19815.0,54.6199,54.6199,52.7935,52.8196,19815.0
2021-03-15 10:00:00,60.73,61.23,60.41,61.16,38625.0,52.8196,53.2544,52.5412,53.1936,38625.0
2021-03-15 10:30:00,61.19,61.19,60.46,60.64,23005.0,53.2196,53.2196,52.5847,52.7413,23005.0
2021-03-15 11:00:00,60.62,61.06,60.4,60.77,13317.0,52.7239,53.1066,52.5325,52.8544,13317.0
2021-03-15 11:30:00,60.68,60.87,60.43,60.61,13409.0,52.7761,52.9413,52.5586,52.7152,13409.0
2021-03-15 12:00:00,60.62,60.99,60.61,60.82,13212.0,52.7239,53.0457,52.7152,52.8978,13212.0
2021-03-15 12:30:00,60.74,61.27,60.74,61.2,11056.0,52.8283,53.2892,52.8283,53.2283,11056.0
2021-03-15 13:00:00,61.23,61.23,60.91,60.91,20224.0,53.2544,53.2544,52.9761,52.9761,20224.0
2021-03-15 13:30:00,60.91,61.09,60.78,60.9,11700.0,52.9761,53.1327,52.863,52.9674,11700.0
2021-03-15 14:00:00,60.91,61.15,60.86,61.02,12418.0,52.9761,53.1849,52.9326,53.0718,12418.0
2021-03-15 14:30:00,61.0,61.12,60.81,60.94,9330.0,53.0544,53.1588,52.8891,53.0022,9330.0
2021-03-15 15:00:00,60.94,61.05,60.54,60.66,32673.0,53.0022,53.0979,52.6543,52.7587,32673.0
2021-03-15 15:30:00,60.67,60.87,60.6,60.81,75147.0,52.7674,52.9413,52.7065,52.8891,75147.0
2021-03-16 09:30:00,60.67,60.67,59.37,59.49,14179.0,52.7674,52.7674,51.6367,51.7411,14179.0
2021-03-16 10:00:00,59.54,59.8,59.03,59.05,41438.0,51.7846,52.0107,51.341,51.3584,41438.0
2021-03-16 10:30:00,59.11,59.52,58.93,58.96,15924.0,51.4106,51.7672,51.254,51.2801,15924.0
2021-03-16 11:00:00,58.95,59.59,58.87,59.46,13004.0,51.2714,51.8281,51.2018,51.715,13004.0
2021-03-16 11:30:00,59.48,60.26,59.4,60.17,14466.0,51.7324,52.4108,51.6628,52.3325,14466.0
2021-03-16 12:00:00,60.23,60.34,59.84,60.05,52708.0,52.3847,52.4804,52.0455,52.2281,52708.0
2021-03-16 12:30:00,60.05,60.24,59.96,60.13,12168.0,52.2281,52.3934,52.1499,52.2977,12168.0
2021-03-16 13:00:00,60.12,60.15,59.78,59.83,19382.0,52.289,52.3151,51.9933,52.0368,19382.0
2021-03-16 13:30:00,59.78,60.39,59.63,60.24,38696.0,51.9933,52.5238,51.8628,52.3934,38696.0
2021-03-16 14:00:00,60.2,60.81,60.19,60.81,75105.0,52.3586,52.8891,52.3499,52.8891,75105.0
2021-03-16 14:30:00,60.74,60.87,60.35,60.49,56763.0,52.8283,52.9413,52.4891,52.6108,56763.0
2021-03-16 15:00:00,60.5,60.95,60.3,60.33,49042.0,52.6195,53.0109,52.4456,52.4717,49042.0
2021-03-16 15:30:00,60.33,60.48,60.15,60.18,83988.0,52.4717,52.6021,52.3151,52.3412,83988.0
2021-03-17 09:30:00,61.2,61.79,60.82,61.4,25599.0,53.2283,53.7415,52.8978,53.4023,25599.0
2021-03-17 10:00:00,61.37,61.37,60.69,61.07,8167.0,53.3762,53.3762,52.7848,53.1153,8167.0
2021-03-17 10:30:00,61.05,61.11,60.5,60.58,10102.0,53.0979,53.1501,52.6195,52.6891,10102.0
2021-03-17 11:00:00,60.57,61.28,60.57,61.23,30484.0,52.6804,53.2979,52.6804,53.2544,30484.0
2021-03-17 11:30:00,61.18,61.65,61.13,61.24,13413.0,53.2109,53.6197,53.1675,53.2631,13413.0
2021-03-17 12:00:00,61.24,61.39,61.02,61.02,23754.0,53.2631,53.3936,53.0718,53.0718,23754.0
2021-03-17 12:30:00,61.02,61.27,60.93,61.02,8088.0,53.0718,53.2892,52.9935,53.0718,8088.0
2021-03-17 13:00:00,61.02,61.13,60.81,60.93,7695.0,53.0718,53.1675,52.8891,52.9935,7695.0
2021-03-17 13:30:00,61.03,61.2,60.94,60.95,8003.0,53.0805,53.2283,53.0022,53.0109,8003.0
2021-03-17 14:00:00,61.14,61.76,60.84,61.21,20614.0,53.1762,53.7154,52.9152,53.237,20614.0
2021-03-17 14:30:00,61.02,61.44,60.96,61.18,13305.0,53.0718,53.4371,53.0196,53.2109,13305.0
2021-03-17 15:00:00,61.18,61.3,61.0,61.3,19874.0,53.2109,53.3153,53.0544,53.3153,19874.0
2021-03-17 15:30:00,61.33,61.7,61.23,61.58,98480.0,53.3414,53.6632,53.2544,53.5588,98480.0
2021-03-18 09:30:00,62.25,62.8,61.89,62.69,25313.0,54.1416,54.6199,53.8285,54.5243,25313.0
2021-03-18 10:00:00,62.55,63.27,62.35,63.2,63256.0,54.4025,55.0287,54.2285,54.9678,63256.0
2021-03-18 10:30:00,63.22,63.46,62.52,62.59,47089.0,54.9852,55.194,54.3764,54.4373,47089.0
2021-03-18 11:00:00,62.68,63.12,62.63,63.0,37048.0,54.5156,54.8983,54.4721,54.7939,37048.0
2021-03-18 11:30:00,63.01,63.24,62.94,63.09,33757.0,54.8026,55.0026,54.7417,54.8722,33757.0
2021-03-18 12:00:00,63.13,63.81,63.09,63.52,82437.0,54.9069,55.4984,54.8722,55.2461,82437.0
2021-03-18 12:30:00,63.57,63.64,62.83,62.93,27551.0,55.2896,55.3505,54.646,54.733,27551.0
2021-03-18 13:00:00,62.95,63.21,62.86,62.86,10891.0,54.7504,54.9765,54.6721,54.6721,10891.0
2021-03-18 13:30:00,62.83,62.99,62.77,62.82,11423.0,54.646,54.7852,54.5938,54.6373,11423.0
2021-03-18 14:00:00,62.79,62.79,62.29,62.41,13901.0,54.6112,54.6112,54.1764,54.2807,13901.0
2021-03-18 14:30:00,62.38,62.45,61.99,62.03,21476.0,54.2546,54.3155,53.9154,53.9502,21476.0
2021-03-18 15:00:00,62.02,62.06,61.25,61.48,20277.0,53.9415,53.9763,53.2718,53.4719,20277.0
2021-03-18 15:30:00,61.47,61.47,60.45,60.75,78459.0,53.4632,53.4632,52.576,52.837,78459.0
2021-03-19 09:30:00,60.0,60.0,59.0,59.38,90886.0,52.1846,52.1846,51.3149,51.6454,90886.0
2021-03-19 10:00:00,59.27,60.24,59.26,60.14,35065.0,51.5497,52.3934,51.541,52.3064,35065.0
2021-03-19 10:30:00,60.09,60.2,59.39,59.89,12436.0,52.2629,52.3586,51.6541,52.089,12436.0
2021-03-19 11:00:00,59.94,60.22,59.77,60.05,17081.0,52.1325,52.376,51.9846,52.2281,17081.0
2021-03-19 11:30:00,60.17,60.73,60.15,60.64,19912.0,52.3325,52.8196,52.3151,52.7413,19912.0
2021-03-19 12:00:00,60.58,60.83,60.36,60.73,15768.0,52.6891,52.9065,52.4978,52.8196,15768.0
2021-03-19 12:30:00,60.8,60.93,60.6,60.63,10543.0,52.8804,52.9935,52.7065,52.7326,10543.0
2021-03-19 13:00:00,60.61,60.9,60.51,60.85,14617.0,52.7152,52.9674,52.6282,52.9239,14617.0
2021-03-19 13:30:00,60.82,60.9,60.58,60.67,9696.0,52.8978,52.9674,52.6891,52.7674,9696.0
2021-03-19 14:00:00,60.8,60.86,60.27,60.36,15952.0,52.8804,52.9326,52.4195,52.4978,15952.0
2021-03-19 14:30:00,60.37,60.51,60.25,60.44,18590.0,52.5065,52.6282,52.4021,52.5673,18590.0
2021-03-19 15:00:00,60.43,60.48,60.18,60.32,19302.0,52.5586,52.6021,52.3412,52.463,19302.0
2021-03-19 15:30:00,60.32,60.6,59.94,60.09,170168.0,52.463,52.7065,52.1325,52.2629,170168.0
2021-03-22 09:30:00,59.54,59.54,58.09,58.17,72028.0,51.7846,51.7846,50.5234,50.593,72028.0
2021-03-22 10:00:00,58.12,58.34,57.3,57.61,63424.0,50.5495,50.7409,49.8363,50.106,63424.0
2021-03-22 10:30:00,57.63,58.26,57.61,57.83,20865.0,50.1234,50.6713,50.106,50.2973,20865.0
2021-03-22 11:00:00,57.78,58.21,57.68,57.81,19017.0,50.2538,50.6278,50.1668,50.2799,19017.0
2021-03-22 11:30:00,57.83,58.19,57.81,58.1,16439.0,50.2973,50.6104,50.2799,50.5321,16439.0
2021-03-22 12:00:00,58.1,58.12,57.41,57.5,28381.0,50.5321,50.5495,49.932,50.0103,28381.0
2021-03-22 12:30:00,57.6,57.86,57.49,57.86,24526.0,50.0973,50.3234,50.0016,50.3234,24526.0
2021-03-22 13:00:00,57.87,58.34,57.77,58.21,11094.0,50.3321,50.7409,50.2451,50.6278,11094.0
2021-03-22 13:30:00,58.32,58.6,58.2,58.6,20762.0,50.7235,50.967,50.6191,50.967,20762.0
2021-03-22 14:00:00,58.53,58.62,58.24,58.39,9766.0,50.9061,50.9844,50.6539,50.7844,9766.0
2021-03-22 14:30:00,58.42,58.58,58.31,58.49,13592.0,50.8105,50.9496,50.7148,50.8713,13592.0
2021-03-22 15:00:00,58.54,58.68,58.47,58.49,18102.0,50.9148,51.0366,50.8539,50.8713,18102.0
2021-03-22 15:30:00,58.46,58.56,57.92,57.99,99393.0,50.8452,50.9322,50.3756,50.4365,99393.0
2021-03-23 09:30:00,57.19,57.71,56.85,57.6,34311.0,49.7407,50.1929,49.445,50.0973,34311.0
2021-03-23 10:00:00,57.57,57.57,56.81,57.0,32487.0,50.0712,50.0712,49.4102,49.5754,32487.0
2021-03-23 10:30:00,56.88,57.02,56.2,56.39,42120.0,49.471,49.5928,48.8796,49.0449,42120.0
2021-03-23 11:00:00,56.32,56.55,55.93,56.44,32741.0,48.984,49.184,48.6448,49.0884,32741.0
2021-03-23 11:30:00,56.39,56.47,56.18,56.42,24915.0,49.0449,49.1145,48.8622,49.071,24915.0
2021-03-23 12:00:00,56.39,56.44,56.23,56.34,37419.0,49.0449,49.0884,48.9057,49.0014,37419.0
2021-03-23 12:30:00,56.34,56.76,56.33,56.68,28784.0,49.0014,49.3667,48.9927,49.2971,28784.0
2021-03-23 13:00:00,56.67,56.86,56.47,56.62,32700.0,49.2884,49.4537,49.1145,49.2449,32700.0
2021-03-23 13:30:00,56.63,56.71,56.08,56.29,36729.0,49.2536,49.3232,48.7753,48.9579,36729.0
2021-03-23 14:00:00,56.19,56.41,56.05,56.09,30801.0,48.8709,49.0623,48.7492,48.7839,30801.0
2021-03-23 14:30:00,56.1,56.16,55.55,55.64,27968.0,48.7926,48.8448,48.3143,48.3926,27968.0
2021-03-23 15:00:00,55.65,55.9,55.28,55.4,50077.0,48.4013,48.6187,48.0795,48.1838,50077.0
2021-03-23 15:30:00,55.39,55.84,55.12,55.71,167552.0,48.1751,48.5665,47.9403,48.4534,167552.0
2021-03-24 09:30:00,56.72,57.3,56.29,56.53,29083.0,49.3319,49.8363,48.9579,49.1666,29083.0
2021-03-24 10:00:00,56.92,57.39,56.68,57.15,15188.0,49.5058,49.9146,49.2971,49.7059,15188.0
2021-03-24 10:30:00,57.15,57.56,57.04,57.29,18443.0,49.7059,50.0625,49.6102,49.8276,18443.0
2021-03-24 11:00:00,57.3,57.4,56.54,56.79,7632.0,49.8363,49.9233,49.1753,49.3928,7632.0
2021-03-24 11:30:00,56.64,57.09,56.63,56.73,6407.0,49.2623,49.6537,49.2536,49.3406,6407.0
2021-03-24 12:00:00,56.82,57.14,56.75,56.96,9237.0,49.4189,49.6972,49.358,49.5406,9237.0
2021-03-24 12:30:00,56.97,57.19,56.7,56.8,11568.0,49.5493,49.7407,49.3145,49.4015,11568.0
2021-03-24 13:00:00,56.75,56.75,56.24,56.44,9784.0,49.358,49.358,48.9144,49.0884,9784.0
2021-03-24 13:30:00,56.4,56.53,56.26,56.37,16522.0,49.0536,49.1666,48.9318,49.0275,16522.0
2021-03-24 14:00:00,56.32,56.32,55.94,55.95,15412.0,48.984,48.984,48.6535,48.6622,15412.0
2021-03-24 14:30:00,55.97,55.97,55.55,55.59,20833.0,48.6796,48.6796,48.3143,48.3491,20833.0
2021-03-24 15:00:00,55.61,55.91,55.43,55.53,38892.0,48.3665,48.6274,48.2099,48.2969,38892.0
2021-03-24 15:30:00,55.49,55.55,55.14,55.14,59970.0,48.2621,48.3143,47.9577,47.9577,59970.0
2021-03-25 09:30:00,54.95,55.24,53.93,54.64,44173.0,47.7924,48.0447,46.9053,47.5228,44173.0
2021-03-25 10:00:00,54.59,55.13,54.43,54.97,16109.0,47.4793,47.949,47.3402,47.8098,16109.0
2021-03-25 10:30:00,54.87,54.98,54.25,54.73,18616.0,47.7229,47.8185,47.1836,47.6011,18616.0
2021-03-25 11:00:00,54.7,55.46,54.5,55.43,64538.0,47.575,48.236,47.4011,48.2099,64538.0
2021-03-25 11:30:00,55.43,56.07,55.35,56.01,50465.0,48.2099,48.7666,48.1403,48.7144,50465.0
2021-03-25 12:00:00,56.07,56.24,55.96,56.02,48224.0,48.7666,48.9144,48.6709,48.7231,48224.0
2021-03-25 12:30:00,56.02,56.69,55.96,56.44,59203.0,48.7231,49.3058,48.6709,49.0884,59203.0
2021-03-25 13:00:00,56.45,56.69,56.13,56.19,11470.0,49.0971,49.3058,48.8187,48.8709,11470.0
2021-03-25 13:30:00,56.13,56.34,55.93,56.02,21096.0,48.8187,49.0014,48.6448,48.7231,21096.0
2021-03-25 14:00:00,56.0,56.53,55.93,56.21,13049.0,48.7057,49.1666,48.6448,48.8883,13049.0
2021-03-25 14:30:00,56.05,56.42,55.97,56.28,22368.0,48.7492,49.071,48.6796,48.9492,22368.0
2021-03-25 15:00:00,56.28,56.8,56.14,56.7,27879.0,48.9492,49.4015,48.8274,49.3145,27879.0
2021-03-25 15:30:00,56.68,57.29,56.64,56.99,85125.0,49.2971,49.8276,49.2623,49.5667,85125.0
2021-03-26 09:30:00,58.06,58.69,57.21,57.89,42240.0,50.4973,51.0453,49.7581,50.3495,42240.0
2021-03-26 10:00:00,58.01,58.44,57.71,58.22,21270.0,50.4539,50.8278,50.1929,50.6365,21270.0
2021-03-26 10:30:00,58.25,58.59,57.8,57.94,20769.0,50.6626,50.9583,50.2712,50.393,20769.0
2021-03-26 11:00:00,57.92,58.01,57.42,57.66,17295.0,50.3756,50.4539,49.9407,50.1494,17295.0
2021-03-26 11:30:00,57.78,57.78,57.39,57.54,26173.0,50.2538,50.2538,49.9146,50.0451,26173.0
2021-03-26 12:00:00,57.54,58.05,57.48,57.95,16704.0,50.0451,50.4886,49.9929,50.4017,16704.0
2021-03-26 12:30:00,57.95,58.05,57.52,57.55,13442.0,50.4017,50.4886,50.0277,50.0538,13442.0
2021-03-26 13:00:00,57.53,57.76,57.31,57.33,16252.0,50.0364,50.2364,49.845,49.8624,16252.0
2021-03-26 13:30:00,57.36,57.48,57.06,57.19,14698.0,49.8885,49.9929,49.6276,49.7407,14698.0
2021-03-26 14:00:00,57.13,57.13,56.71,56.91,15979.0,49.6885,49.6885,49.3232,49.4971,15979.0
2021-03-26 14:30:00,56.97,57.1,56.55,57.05,17736.0,49.5493,49.6624,49.184,49.6189,17736.0
2021-03-26 15:00:00,57.11,57.14,56.68,56.9,25624.0,49.6711,49.6972,49.2971,49.4884,25624.0
2021-03-26 15:30:00,56.95,57.84,56.95,57.81,68391.0,49.5319,50.306,49.5319,50.2799,68391.0
2021-03-29 09:30:00,56.79,57.5,56.6,57.22,19509.0,49.3928,50.0103,49.2275,49.7668,19509.0
2021-03-29 10:00:00,57.15,57.31,55.93,55.93,14705.0,49.7059,49.845,48.6448,48.6448,14705.0
2021-03-29 10:30:00,56.01,56.34,55.42,55.47,23600.0,48.7144,49.0014,48.2012,48.2447,23600.0
2021-03-29 11:00:00,55.36,55.5,54.79,54.97,18167.0,48.149,48.2708,47.6533,47.8098,18167.0
2021-03-29 11:30:00,54.82,55.77,54.82,55.73,9282.0,47.6794,48.5056,47.6794,48.4708,9282.0
2021-03-29 12:00:00,55.76,55.76,55.17,55.58,8050.0,48.4969,48.4969,47.9838,48.3404,8050.0
2021-03-29 12:30:00,55.64,55.94,55.57,55.66,13554.0,48.3926,48.6535,48.3317,48.41,13554.0
2021-03-29 13:00:00,55.69,55.92,55.5,55.55,14644.0,48.4361,48.6361,48.2708,48.3143,14644.0
2021-03-29 13:30:00,55.5,55.83,55.18,55.28,6261.0,48.2708,48.5578,47.9925,48.0795,6261.0
2021-03-29 14:00:00,55.2,55.58,55.2,55.58,6639.0,48.0099,48.3404,48.0099,48.3404,6639.0
2021-03-29 14:30:00,55.41,55.64,55.3,55.49,6654.0,48.1925,48.3926,48.0969,48.2621,6654.0
2021-03-29 15:00:00,55.5,56.53,55.5,56.3,17728.0,48.2708,49.1666,48.2708,48.9666,17728.0
2021-03-29 15:30:00,56.26,56.27,55.23,55.34,90136.0,48.9318,48.9405,48.036,48.1316,90136.0
2021-03-30 09:30:00,56.27,56.52,55.65,55.93,61208.0,48.9405,49.1579,48.4013,48.6448,61208.0
2021-03-30 10:00:00,56.07,56.19,55.68,55.99,13668.0,48.7666,48.8709,48.4274,48.697,13668.0
2021-03-30 10:30:00,55.99,56.32,55.94,56.15,21281.0,48.697,48.984,48.6535,48.8361,21281.0
2021-03-30 11:00:00,56.11,56.6,56.11,56.35,48367.0,48.8013,49.2275,48.8013,49.0101,48367.0
2021-03-30 11:30:00,56.35,56.35,56.01,56.14,15415.0,49.0101,49.0101,48.7144,48.8274,15415.0
2021-03-30 12:00:00,56.13,56.47,56.04,56.21,21323.0,48.8187,49.1145,48.7405,48.8883,21323.0
2021-03-30 12:30:00,56.19,56.43,56.11,56.29,11210.0,48.8709,49.0797,48.8013,48.9579,11210.0
2021-03-30 13:00:00,56.28,56.28,55.78,55.87,8682.0,48.9492,48.9492,48.5143,48.5926,8682.0
2021-03-30 13:30:00,55.88,55.95,55.72,55.78,13763.0,48.6013,48.6622,48.4621,48.5143,13763.0
2021-03-30 14:00:00,55.79,56.21,55.75,56.07,11364.0,48.523,48.8883,48.4882,48.7666,11364.0
2021-03-30 14:30:00,56.08,56.46,55.97,56.42,32342.0,48.7753,49.1058,48.6796,49.071,32342.0
2021-03-30 15:00:00,56.39,56.66,56.36,56.61,37168.0,49.0449,49.2797,49.0188,49.2362,37168.0
2021-03-30 15:30:00,56.69,56.81,56.21,56.49,107868.0,49.3058,49.4102,48.8883,49.1318,107868.0
2021-03-31 09:30:00,56.11,56.74,55.88,56.27,21317.0,48.8013,49.3493,48.6013,48.9405,21317.0
2021-03-31 10:00:00,56.26,56.29,55.45,55.51,21289.0,48.9318,48.9579,48.2273,48.2795,21289.0
2021-03-31 10:30:00,55.56,55.72,55.3,55.56,16825.0,48.323,48.4621,48.0969,48.323,16825.0
2021-03-31 11:00:00,55.51,55.86,55.32,55.38,26286.0,48.2795,48.5839,48.1142,48.1664,26286.0
2021-03-31 11:30:00,55.35,55.39,55.05,55.3,15340.0,48.1403,48.1751,47.8794,48.0969,15340.0
2021-03-31 12:00:00,55.16,55.37,55.16,55.3,13541.0,47.9751,48.1577,47.9751,48.0969,13541.0
2021-03-31 12:30:00,55.3,55.47,55.23,55.47,11756.0,48.0969,48.2447,48.036,48.2447,11756.0
2021-03-31 13:00:00,55.46,55.64,55.39,55.61,21551.0,48.236,48.3926,48.1751,48.3665,21551.0
2021-03-31 13:30:00,55.61,55.88,55.58,55.88,15438.0,48.3665,48.6013,48.3404,48.6013,15438.0
2021-03-31 14:00:00,55.84,55.88,55.61,55.71,9652.0,48.5665,48.6013,48.3665,48.4534,9652.0
2021-03-31 14:30:00,55.77,56.01,55.65,55.65,14153.0,48.5056,48.7144,48.4013,48.4013,14153.0
2021-03-31 15:00:00,55.64,55.99,55.45,55.81,21157.0,48.3926,48.697,48.2273,48.5404,21157.0
2021-03-31 15:30:00,55.8,55.87,55.08,55.12,123015.0,48.5317,48.5926,47.9055,47.9403,123015.0
2021-04-01 09:30:00,55.11,55.39,54.31,54.47,28372.0,47.9316,48.1751,47.2358,47.375,28372.0
2021-04-01 10:00:00,54.51,55.34,54.49,55.26,22384.0,47.4098,48.1316,47.3924,48.0621,22384.0
2021-04-01 10:30:00,55.19,55.41,55.04,55.21,25981.0,48.0012,48.1925,47.8707,48.0186,25981.0
2021-04-01 11:00:00,55.2,55.28,54.99,55.14,22924.0,48.0099,48.0795,47.8272,47.9577,22924.0
2021-04-01 11:30:00,55.19,55.56,55.19,55.5,18121.0,48.0012,48.323,48.0012,48.2708,18121.0
2021-04-01 12:00:00,55.47,55.84,55.43,55.7,17460.0,48.2447,48.5665,48.2099,48.4447,17460.0
2021-04-01 12:30:00,55.7,56.19,55.68,55.83,19809.0,48.4447,48.8709,48.4274,48.5578,19809.0
2021-04-01 13:00:00,55.82,56.12,55.81,56.08,18844.0,48.5491,48.81,48.5404,48.7753,18844.0
2021-04-01 13:30:00,56.06,56.18,55.89,56.04,11890.0,48.7579,48.8622,48.61,48.7405,11890.0
2021-04-01 14:00:00,56.04,56.25,56.03,56.2,22220.0,48.7405,48.9231,48.7318,48.8796,22220.0
2021-04-01 14:30:00,56.2,56.21,55.69,55.72,20190.0,48.8796,48.8883,48.4361,48.4621,20190.0
2021-04-01 15:00:00,55.78,55.85,55.62,55.78,20049.0,48.5143,48.5752,48.3752,48.5143,20049.0
2021-04-01 15:30:00,55.79,56.25,55.69,56.25,46202.0,48.523,48.9231,48.4361,48.9231,46202.0
2021-04-05 09:30:00,57.0,57.32,55.64,55.75,30028.0,49.5754,49.8537,48.3926,48.4882,30028.0
2021-04-05 10:00:00,55.82,56.13,55.56,55.92,11576.0,48.5491,48.8187,48.323,48.6361,11576.0
2021-04-05 10:30:00,55.99,56.07,55.7,55.77,15337.0,48.697,48.7666,48.4447,48.5056,15337.0
2021-04-05 11:00:00,55.74,56.03,55.65,55.78,13175.0,48.4795,48.7318,48.4013,48.5143,13175.0
2021-04-05 11:30:00,55.81,55.86,55.65,55.7,14295.0,48.5404,48.5839,48.4013,48.4447,14295.0
2021-04-05 12:00:00,55.65,55.85,55.65,55.85,10302.0,48.4013,48.5752,48.4013,48.5752,10302.0
2021-04-05 12:30:00,55.82,55.82,55.64,55.64,10723.0,48.5491,48.5491,48.3926,48.3926,10723.0
2021-04-05 13:00:00,55.68,55.77,55.61,55.67,12359.0,48.4274,48.5056,48.3665,48.4187,12359.0
2021-04-05 13:30:00,55.72,55.78,55.56,55.58,6633.0,48.4621,48.5143,48.323,48.3404,6633.0
2021-04-05 14:00:00,55.6,55.65,55.43,55.44,9823.0,48.3578,48.4013,48.2099,48.2186,9823.0
2021-04-05 14:30:00,55.5,55.5,55.31,55.31,12873.0,48.2708,48.2708,48.1055,48.1055,12873.0
2021-04-05 15:00:00,55.31,55.51,55.3,55.41,13394.0,48.1055,48.2795,48.0969,48.1925,13394.0
2021-04-05 15:30:00,55.41,55.8,55.4,55.57,82059.0,48.1925,48.5317,48.1838,48.3317,82059.0
2021-04-06 09:30:00,55.32,55.7,55.18,55.33,27805.0,48.1142,48.4447,47.9925,48.1229,27805.0
2021-04-06 10:00:00,55.43,55.64,55.17,55.46,12841.0,48.2099,48.3926,47.9838,48.236,12841.0
2021-04-06 10:30:00,55.48,55.72,55.33,55.4,11011.0,48.2534,48.4621,48.1229,48.1838,11011.0
2021-04-06 11:00:00,55.39,55.63,55.21,55.53,50838.0,48.1751,48.3839,48.0186,48.2969,50838.0
2021-04-06 11:30:00,55.51,55.74,55.33,55.62,12356.0,48.2795,48.4795,48.1229,48.3752,12356.0
2021-04-06 12:00:00,55.57,55.7,55.46,55.69,10069.0,48.3317,48.4447,48.236,48.4361,10069.0
2021-04-06 12:30:00,55.68,55.94,55.6,55.91,15026.0,48.4274,48.6535,48.3578,48.6274,15026.0
2021-04-06 13:00:00,55.91,56.01,55.8,55.97,23736.0,48.6274,48.7144,48.5317,48.6796,23736.0
2021-04-06 13:30:00,55.94,56.21,55.84,56.21,20115.0,48.6535,48.8883,48.5665,48.8883,20115.0
2021-04-06 14:00:00,56.21,56.28,56.1,56.2,25849.0,48.8883,48.9492,48.7926,48.8796,25849.0
2021-04-06 14:30:00,56.15,56.25,55.92,56.01,13043.0,48.8361,48.9231,48.6361,48.7144,13043.0
2021-04-06 15:00:00,56.06,56.06,55.71,55.81,23926.0,48.7579,48.7579,48.4534,48.5404,23926.0
2021-04-06 15:30:00,55.85,56.08,55.83,55.92,55318.0,48.5752,48.7753,48.5578,48.6361,55318.0
2021-04-07 09:30:00,56.28,56.52,55.72,55.72,15178.0,48.9492,49.1579,48.4621,48.4621,15178.0
2021-04-07 10:00:00,55.71,56.16,55.6,56.15,7001.0,48.4534,48.8448,48.3578,48.8361,7001.0
2021-04-07 10:30:00,56.19,56.19,55.94,55.98,10064.0,48.8709,48.8709,48.6535,48.6883,10064.0
2021-04-07 11:00:00,55.91,56.11,55.8,55.84,11363.0,48.6274,48.8013,48.5317,48.5665,11363.0
2021-04-07 11:30:00,55.87,55.93,55.71,55.76,10461.0,48.5926,48.6448,48.4534,48.4969,10461.0
2021-04-07 12:00:00,55.88,55.94,55.76,55.91,5392.0,48.6013,48.6535,48.4969,48.6274,5392.0
2021-04-07 12:30:00,55.87,56.16,55.87,56.09,7715.0,48.5926,48.8448,48.5926,48.7839,7715.0
2021-04-07 13:00:00,56.16,56.17,56.04,56.04,5095.0,48.8448,48.8535,48.7405,48.7405,5095.0
2021-04-07 13:30:00,56.05,56.28,55.95,56.02,18219.0,48.7492,48.9492,48.6622,48.7231,18219.0
2021-04-07 14:00:00,56.07,56.14,55.94,55.95,5454.0,48.7666,48.8274,48.6535,48.6622,5454.0
2021-04-07 14:30:00,55.89,55.94,55.78,55.87,6510.0,48.61,48.6535,48.5143,48.5926,6510.0
2021-04-07 15:00:00,55.89,55.99,55.84,55.84,8561.0,48.61,48.697,48.5665,48.5665,8561.0
2021-04-07 15:30:00,55.88,56.09,55.76,56.04,97018.0,48.6013,48.7839,48.4969,48.7405,97018.0
2021-04-08 09:30:00,55.58,55.58,54.52,54.95,14072.0,48.3404,48.3404,47.4185,47.7924,14072.0
2021-04-08 10:00:00,54.89,55.4,54.69,54.89,13910.0,47.7403,48.1838,47.5663,47.7403,13910.0
2021-04-08 10:30:00,54.86,55.46,54.86,55.3,10828.0,47.7142,48.236,47.7142,48.0969,10828.0
2021-04-08 11:00:00,55.31,55.54,55.31,55.4,8006.0,48.1055,48.3056,48.1055,48.1838,8006.0
2021-04-08 11:30:00,55.36,55.76,55.36,55.6,4982.0,48.149,48.4969,48.149,48.3578,4982.0
2021-04-08 12:00:00,55.55,55.91,55.55,55.87,7634.0,48.3143,48.6274,48.3143,48.5926,7634.0
2021-04-08 12:30:00,55.89,56.15,55.7,55.7,14552.0,48.61,48.8361,48.4447,48.4447,14552.0
2021-04-08 13:00:00,55.8,55.92,55.79,55.82,5435.0,48.5317,48.6361,48.523,48.5491,5435.0
2021-04-08 13:30:00,55.83,55.83,55.56,55.68,6986.0,48.5578,48.5578,48.323,48.4274,6986.0
2021-04-08 14:00:00,55.65,55.89,55.65,55.82,6088.0,48.4013,48.61,48.4013,48.5491,6088.0
2021-04-08 14:30:00,55.87,55.97,55.78,55.94,4872.0,48.5926,48.6796,48.5143,48.6535,4872.0
2021-04-08 15:00:00,55.95,56.09,55.74,56.08,8165.0,48.6622,48.7839,48.4795,48.7753,8165.0
2021-04-08 15:30:00,56.1,56.16,55.9,55.96,33884.0,48.7926,48.8448,48.6187,48.6709,33884.0
2021-04-09 09:30:00,56.51,56.56,56.06,56.21,20752.0,49.1492,49.1927,48.7579,48.8883,20752.0
2021-04-09 10:00:00,56.06,56.1,55.87,56.1,9416.0,48.7579,48.7926,48.5926,48.7926,9416.0
2021-04-09 10:30:00,56.02,56.21,55.8,55.95,10674.0,48.7231,48.8883,48.5317,48.6622,10674.0
2021-04-09 11:00:00,56.0,56.36,55.99,56.16,6183.0,48.7057,49.0188,48.697,48.8448,6183.0
2021-04-09 11:30:00,56.15,56.2,55.86,56.05,4688.0,48.8361,48.8796,48.5839,48.7492,4688.0
2021-04-09 12:00:00,56.01,56.32,55.98,56.19,19498.0,48.7144,48.984,48.6883,48.8709,19498.0
2021-04-09 12:30:00,56.23,56.28,56.17,56.28,9067.0,48.9057,48.9492,48.8535,48.9492,9067.0
2021-04-09 13:00:00,56.25,56.28,56.07,56.15,9189.0,48.9231,48.9492,48.7666,48.8361,9189.0
2021-04-09 13:30:00,56.12,56.25,56.1,56.13,5990.0,48.81,48.9231,48.7926,48.8187,5990.0
2021-04-09 14:00:00,56.12,56.2,56.01,56.1,7519.0,48.81,48.8796,48.7144,48.7926,7519.0
2021-04-09 14:30:00,56.12,56.24,56.1,56.18,11990.0,48.81,48.9144,48.7926,48.8622,11990.0
2021-04-09 15:00:00,56.14,56.23,56.03,56.23,8176.0,48.8274,48.9057,48.7318,48.9057,8176.0
2021-04-09 15:30:00,56.23,56.52,56.18,56.43,47208.0,48.9057,49.1579,48.8622,49.0797,47208.0
2021-04-12 09:30:00,56.72,57.27,56.6,56.93,10856.0,49.3319,49.8102,49.2275,49.5145,10856.0
2021-04-12 10:00:00,56.97,57.32,56.89,57.29,10619.0,49.5493,49.8537,49.4797,49.8276,10619.0
2021-04-12 10:30:00,57.28,57.35,57.09,57.2,13226.0,49.8189,49.8798,49.6537,49.7494,13226.0
2021-04-12 11:00:00,57.2,57.2,56.7,57.03,4890.0,49.7494,49.7494,49.3145,49.6015,4890.0
2021-04-12 11:30:00,57.09,57.14,56.8,57.07,5180.0,49.6537,49.6972,49.4015,49.6363,5180.0
2021-04-12 12:00:00,57.06,57.18,56.94,57.16,4298.0,49.6276,49.732,49.5232,49.7146,4298.0
2021-04-12 12:30:00,57.22,57.34,57.13,57.16,5949.0,49.7668,49.8711,49.6885,49.7146,5949.0
2021-04-12 13:00:00,57.18,57.2,56.79,56.79,3710.0,49.732,49.7494,49.3928,49.3928,3710.0
2021-04-12 13:30:00,56.83,56.84,56.5,56.5,11033.0,49.4276,49.4363,49.1405,49.1405,11033.0
2021-04-12 14:00:00,56.58,56.74,56.44,56.67,7931.0,49.2101,49.3493,49.0884,49.2884,7931.0
2021-04-12 14:30:00,56.75,56.76,56.51,56.51,11638.0,49.358,49.3667,49.1492,49.1492,11638.0
2021-04-12 15:00:00,56.54,56.74,56.43,56.67,11852.0,49.1753,49.3493,49.0797,49.2884,11852.0
2021-04-12 15:30:00,56.65,56.9,56.61,56.83,58777.0,49.271,49.4884,49.2362,49.4276,58777.0
2021-04-13 09:30:00,56.05,56.39,55.14,55.33,12358.0,48.7492,49.0449,47.9577,48.1229,12358.0
2021-04-13 10:00:00,55.26,55.56,55.1,55.47,10628.0,48.0621,48.323,47.9229,48.2447,10628.0
2021-04-13 10:30:00,55.64,55.85,55.42,55.81,9017.0,48.3926,48.5752,48.2012,48.5404,9017.0
2021-04-13 11:00:00,55.79,55.9,55.46,55.46,9773.0,48.523,48.6187,48.236,48.236,9773.0
2021-04-13 11:30:00,55.49,55.53,55.18,55.47,9202.0,48.2621,48.2969,47.9925,48.2447,9202.0
2021-04-13 12:00:00,55.4,55.48,55.12,55.14,10064.0,48.1838,48.2534,47.9403,47.9577,10064.0
2021-04-13 12:30:00,55.14,55.15,54.81,55.09,13320.0,47.9577,47.9664,47.6707,47.9142,13320.0
2021-04-13 13:00:00,55.09,55.18,54.84,54.91,16733.0,47.9142,47.9925,47.6968,47.7577,16733.0
2021-04-13 13:30:00,54.91,55.15,54.91,55.09,17429.0,47.7577,47.9664,47.7577,47.9142,17429.0
2021-04-13 14:00:00,55.21,55.33,55.13,55.3,7945.0,48.0186,48.1229,47.949,48.0969,7945.0
2021-04-13 14:30:00,55.23,55.27,55.12,55.18,9056.0,48.036,48.0708,47.9403,47.9925,9056.0
2021-04-13 15:00:00,55.23,55.52,55.23,55.31,10808.0,48.036,48.2882,48.036,48.1055,10808.0
2021-04-13 15:30:00,55.32,55.32,54.98,55.02,54443.0,48.1142,48.1142,47.8185,47.8533,54443.0
2021-04-14 09:30:00,55.01,56.4,55.01,56.3,27262.0,47.8446,49.0536,47.8446,48.9666,27262.0
2021-04-14 10:00:00,56.3,56.76,56.17,56.76,18280.0,48.9666,49.3667,48.8535,49.3667,18280.0
2021-04-14 10:30:00,56.73,57.23,56.64,57.07,18243.0,49.3406,49.7755,49.2623,49.6363,18243.0
2021-04-14 11:00:00,57.07,57.33,56.84,57.33,13957.0,49.6363,49.8624,49.4363,49.8624,13957.0
2021-04-14 11:30:00,57.31,57.41,56.9,56.91,13327.0,49.845,49.932,49.4884,49.4971,13327.0
2021-04-14 12:00:00,56.89,57.05,56.83,56.92,6107.0,49.4797,49.6189,49.4276,49.5058,6107.0
2021-04-14 12:30:00,57.0,57.02,56.68,56.75,13892.0,49.5754,49.5928,49.2971,49.358,13892.0
2021-04-14 13:00:00,56.68,56.9,56.46,56.84,13601.0,49.2971,49.4884,49.1058,49.4363,13601.0
2021-04-14 13:30:00,56.85,57.15,56.82,56.83,12942.0,49.445,49.7059,49.4189,49.4276,12942.0
2021-04-14 14:00:00,56.88,57.0,56.75,57.0,10077.0,49.471,49.5754,49.358,49.5754,10077.0
2021-04-14 14:30:00,57.01,57.03,56.75,56.78,9898.0,49.5841,49.6015,49.358,49.3841,9898.0
2021-04-14 15:00:00,56.74,56.79,56.44,56.76,14562.0,49.3493,49.3928,49.0884,49.3667,14562.0
2021-04-14 15:30:00,56.74,57.0,56.74,56.93,69178.0,49.3493,49.5754,49.3493,49.5145,69178.0
2021-04-15 09:30:00,57.09,57.09,55.2,55.74,12681.0,49.6537,49.6537,48.0099,48.4795,12681.0
2021-04-15 10:00:00,55.57,55.72,55.04,55.3,9349.0,48.3317,48.4621,47.8707,48.0969,9349.0
2021-04-15 10:30:00,55.28,55.73,55.14,55.44,13335.0,48.0795,48.4708,47.9577,48.2186,13335.0
2021-04-15 11:00:00,55.52,55.55,55.23,55.35,6639.0,48.2882,48.3143,48.036,48.1403,6639.0
2021-04-15 11:30:00,55.39,55.92,55.3,55.92,8025.0,48.1751,48.6361,48.0969,48.6361,8025.0
2021-04-15 12:00:00,55.88,56.03,55.71,55.71,17677.0,48.6013,48.7318,48.4534,48.4534,17677.0
2021-04-15 12:30:00,55.73,55.82,55.67,55.71,7766.0,48.4708,48.5491,48.4187,48.4534,7766.0
2021-04-15 13:00:00,55.64,55.64,55.38,55.43,7478.0,48.3926,48.3926,48.1664,48.2099,7478.0
2021-04-15 13:30:00,55.39,55.83,55.39,55.83,6987.0,48.1751,48.5578,48.1751,48.5578,6987.0
2021-04-15 14:00:00,55.87,56.05,55.78,55.96,8063.0,48.5926,48.7492,48.5143,48.6709,8063.0
2021-04-15 14:30:00,55.98,56.07,55.89,55.96,14641.0,48.6883,48.7666,48.61,48.6709,14641.0
2021-04-15 15:00:00,55.96,56.24,55.86,55.89,22520.0,48.6709,48.9144,48.5839,48.61,22520.0
2021-04-15 15:30:00,55.92,56.31,55.88,56.3,141256.0,48.6361,48.9753,48.6013,48.9666,141256.0
2021-04-16 09:30:00,57.13,57.92,56.95,57.13,12267.0,49.6885,50.3756,49.5319,49.6885,12267.0
2021-04-16 10:00:00,57.0,57.11,56.68,56.83,9261.0,49.5754,49.6711,49.2971,49.4276,9261.0
2021-04-16 10:30:00,56.96,57.32,56.9,57.02,8825.0,49.5406,49.8537,49.4884,49.5928,8825.0
2021-04-16 11:00:00,56.95,57.18,56.74,57.06,18552.0,49.5319,49.732,49.3493,49.6276,18552.0
2021-04-16 11:30:00,57.02,57.16,56.87,56.99,23875.0,49.5928,49.7146,49.4624,49.5667,23875.0
2021-04-16 12:00:00,57.06,57.1,56.75,56.93,6258.0,49.6276,49.6624,49.358,49.5145,6258.0
2021-04-16 12:30:00,56.96,57.06,56.78,56.95,8252.0,49.5406,49.6276,49.3841,49.5319,8252.0
2021-04-16 13:00:00,56.93,57.18,56.81,57.14,11097.0,49.5145,49.732,49.4102,49.6972,11097.0
2021-04-16 13:30:00,57.16,57.4,57.14,57.37,13285.0,49.7146,49.9233,49.6972,49.8972,13285.0
2021-04-16 14:00:00,57.37,57.52,57.3,57.35,13125.0,49.8972,50.0277,49.8363,49.8798,13125.0
2021-04-16 14:30:00,57.31,57.47,57.25,57.42,13356.0,49.845,49.9842,49.7929,49.9407,13356.0
2021-04-16 15:00:00,57.42,57.55,57.31,57.41,16406.0,49.9407,50.0538,49.845,49.932,16406.0
2021-04-16 15:30:00,57.39,57.59,57.33,57.43,46641.0,49.9146,50.0886,49.8624,49.9494,46641.0
2021-04-19 09:30:00,51.08,55.12,51.0,53.85,371589.0,44.4265,47.9403,44.357,46.8357,371589.0
2021-04-19 10:00:00,53.8,54.68,53.25,54.58,210608.0,46.7922,47.5576,46.3139,47.4706,210608.0
2021-04-19 10:30:00,54.56,54.77,53.97,54.02,146558.0,47.4532,47.6359,46.9401,46.9836,146558.0
2021-04-19 11:00:00,54.0,54.38,53.72,54.34,119825.0,46.9662,47.2967,46.7227,47.2619,119825.0
2021-04-19 11:30:00,54.37,54.68,54.18,54.35,62660.0,47.288,47.5576,47.1227,47.2706,62660.0
2021-04-19 12:00:00,54.33,54.59,54.24,54.55,29194.0,47.2532,47.4793,47.1749,47.4445,29194.0
2021-04-19 12:30:00,54.55,54.7,54.37,54.44,30708.0,47.4445,47.575,47.288,47.3489,30708.0
2021-04-19 13:00:00,54.43,54.63,54.38,54.5,32475.0,47.3402,47.5141,47.2967,47.4011,32475.0
2021-04-19 13:30:00,54.48,54.66,54.38,54.58,41539.0,47.3837,47.5402,47.2967,47.4706,41539.0
2021-04-19 14:00:00,54.56,54.63,54.44,54.52,62902.0,47.4532,47.5141,47.3489,47.4185,62902.0
2021-04-19 14:30:00,54.51,54.75,54.41,54.59,70287.0,47.4098,47.6185,47.3228,47.4793,70287.0
2021-04-19 15:00:00,54.61,54.65,54.27,54.46,102054.0,47.4967,47.5315,47.201,47.3663,102054.0
2021-04-19 15:30:00,54.45,54.47,54.04,54.11,383985.0,47.3576,47.375,47.001,47.0619,383985.0
2021-04-20 09:30:00,52.95,53.54,51.6,51.86,128078.0,46.053,46.5661,44.8788,45.1049,128078.0
2021-04-20 10:00:00,51.84,51.86,51.3,51.37,149295.0,45.0875,45.1049,44.6179,44.6788,149295.0
2021-04-20 10:30:00,51.34,51.34,50.51,50.66,107191.0,44.6527,44.6527,43.9308,44.0612,107191.0
2021-04-20 11:00:00,50.72,50.78,50.01,50.38,172795.0,44.1134,44.1656,43.4959,43.8177,172795.0
2021-04-20 11:30:00,50.37,50.91,50.22,50.85,83744.0,43.809,44.2787,43.6786,44.2265,83744.0
2021-04-20 12:00:00,50.87,51.02,50.71,50.79,97641.0,44.2439,44.3743,44.1047,44.1743,97641.0
2021-04-20 12:30:00,50.8,50.85,50.26,50.44,59259.0,44.183,44.2265,43.7133,43.8699,59259.0
2021-04-20 13:00:00,50.48,50.53,50.23,50.27,33671.0,43.9047,43.9482,43.6872,43.722,33671.0
2021-04-20 13:30:00,50.26,50.3,50.12,50.26,33642.0,43.7133,43.7481,43.5916,43.7133,33642.0
2021-04-20 14:00:00,50.26,50.81,50.23,50.73,145802.0,43.7133,44.1917,43.6872,44.1221,145802.0
2021-04-20 14:30:00,50.71,50.94,50.64,50.72,114708.0,44.1047,44.3048,44.0438,44.1134,114708.0
2021-04-20 15:00:00,50.71,50.8,50.49,50.59,82203.0,44.1047,44.183,43.9134,44.0004,82203.0
2021-04-20 15:30:00,50.59,50.79,50.44,50.47,311044.0,44.0004,44.1743,43.8699,43.896,311044.0
2021-04-21 09:30:00,49.98,51.27,49.68,50.84,103849.0,43.4698,44.5918,43.2089,44.2178,103849.0
2021-04-21 10:00:00,50.82,51.27,50.78,50.91,121788.0,44.2004,44.5918,44.1656,44.2787,121788.0
2021-04-21 10:30:00,50.93,51.28,50.88,51.28,62538.0,44.2961,44.6005,44.2526,44.6005,62538.0
2021-04-21 11:00:00,51.26,51.39,50.54,50.71,60710.0,44.5831,44.6962,43.9569,44.1047,60710.0
2021-04-21 11:30:00,50.69,51.0,50.53,50.98,31983.0,44.0873,44.357,43.9482,44.3396,31983.0
2021-04-21 12:00:00,51.01,51.09,50.81,51.01,99354.0,44.3656,44.4352,44.1917,44.3656,99354.0
2021-04-21 12:30:00,51.03,51.21,50.86,50.99,134364.0,44.383,44.5396,44.2352,44.3483,134364.0
2021-04-21 13:00:00,51.0,51.0,50.62,50.67,56538.0,44.357,44.357,44.0264,44.0699,56538.0
2021-04-21 13:30:00,50.67,50.99,50.66,50.96,40885.0,44.0699,44.3483,44.0612,44.3222,40885.0
2021-04-21 14:00:00,50.97,51.01,50.88,50.9,35723.0,44.3309,44.3656,44.2526,44.27,35723.0
2021-04-21 14:30:00,50.92,51.05,50.87,50.96,37929.0,44.2874,44.4004,44.2439,44.3222,37929.0
2021-04-21 15:00:00,50.95,51.0,50.82,50.82,61939.0,44.3135,44.357,44.2004,44.2004,61939.0
2021-04-21 15:30:00,50.83,51.15,50.82,51.01,195862.0,44.2091,44.4874,44.2004,44.3656,195862.0
2021-04-22 09:30:00,51.55,51.68,50.19,50.38,114569.0,44.8353,44.9484,43.6525,43.8177,114569.0
2021-04-22 10:00:00,50.33,50.38,49.84,49.94,73742.0,43.7742,43.8177,43.348,43.435,73742.0
2021-04-22 10:30:00,49.9,50.51,49.9,50.4,57681.0,43.4002,43.9308,43.4002,43.8351,57681.0
2021-04-22 11:00:00,50.41,50.63,50.38,50.57,55255.0,43.8438,44.0351,43.8177,43.983,55255.0
2021-04-22 11:30:00,50.55,50.73,50.47,50.61,53827.0,43.9656,44.1221,43.896,44.0178,53827.0
2021-04-22 12:00:00,50.59,50.7,50.46,50.56,50308.0,44.0004,44.096,43.8873,43.9743,50308.0
2021-04-22 12:30:00,50.57,50.95,50.57,50.94,48966.0,43.983,44.3135,43.983,44.3048,48966.0
2021-04-22 13:00:00,50.94,50.96,50.34,50.82,44534.0,44.3048,44.3222,43.7829,44.2004,44534.0
2021-04-22 13:30:00,50.87,50.91,50.21,50.33,30591.0,44.2439,44.2787,43.6699,43.7742,30591.0
2021-04-22 14:00:00,50.29,50.71,50.15,50.71,37976.0,43.7394,44.1047,43.6177,44.1047,37976.0
2021-04-22 14:30:00,50.7,50.82,50.62,50.78,33783.0,44.096,44.2004,44.0264,44.1656,33783.0
2021-04-22 15:00:00,50.78,50.88,50.36,50.59,35744.0,44.1656,44.2526,43.8003,44.0004,35744.0
2021-04-22 15:30:00,50.61,50.85,50.48,50.58,182036.0,44.0178,44.2265,43.9047,43.9917,182036.0
2021-04-23 09:30:00,50.72,51.95,50.56,51.88,163526.0,44.1134,45.1832,43.9743,45.1223,163526.0
2021-04-23 10:00:00,51.93,52.7,51.91,52.65,63300.0,45.1658,45.8355,45.1484,45.792,63300.0
2021-04-23 10:30:00,52.61,52.8,52.51,52.67,49748.0,45.7572,45.9225,45.6703,45.8094,49748.0
2021-04-23 11:00:00,52.67,52.79,52.43,52.46,50247.0,45.8094,45.9138,45.6007,45.6268,50247.0
2021-04-23 11:30:00,52.44,52.75,52.3,52.54,42223.0,45.6094,45.879,45.4876,45.6964,42223.0
2021-04-23 12:00:00,52.55,52.73,52.44,52.58,52103.0,45.7051,45.8616,45.6094,45.7311,52103.0
2021-04-23 12:30:00,52.61,52.88,52.48,52.86,32762.0,45.7572,45.9921,45.6442,45.9747,32762.0
2021-04-23 13:00:00,52.87,53.26,52.82,53.26,25700.0,45.9834,46.3226,45.9399,46.3226,25700.0
2021-04-23 13:30:00,53.23,53.37,53.14,53.23,24549.0,46.2965,46.4182,46.2182,46.2965,24549.0
2021-04-23 14:00:00,53.22,53.46,53.2,53.25,43916.0,46.2878,46.4965,46.2704,46.3139,43916.0
2021-04-23 14:30:00,53.25,53.48,53.17,53.43,34331.0,46.3139,46.5139,46.2443,46.4704,34331.0
2021-04-23 15:00:00,53.43,53.58,53.34,53.52,31051.0,46.4704,46.6009,46.3922,46.5487,31051.0
2021-04-23 15:30:00,53.52,53.68,53.19,53.32,154719.0,46.5487,46.6879,46.2617,46.3748,154719.0
2021-04-26 09:30:00,54.0,54.64,53.59,54.39,123230.0,46.9662,47.5228,46.6096,47.3054,123230.0
2021-04-26 10:00:00,54.39,54.44,53.57,53.8,60470.0,47.3054,47.3489,46.5922,46.7922,60470.0
2021-04-26 10:30:00,53.77,54.03,53.6,53.98,54419.0,46.7661,46.9923,46.6183,46.9488,54419.0
2021-04-26 11:00:00,54.02,54.2,53.93,54.19,40653.0,46.9836,47.1401,46.9053,47.1314,40653.0
2021-04-26 11:30:00,54.21,54.21,53.82,54.08,45676.0,47.1488,47.1488,46.8096,47.0358,45676.0
2021-04-26 12:00:00,54.0,54.04,53.81,53.94,38844.0,46.9662,47.001,46.8009,46.914,38844.0
2021-04-26 12:30:00,53.94,54.03,53.78,53.82,26016.0,46.914,46.9923,46.7748,46.8096,26016.0
2021-04-26 13:00:00,53.86,54.11,53.84,53.95,37084.0,46.8444,47.0619,46.827,46.9227,37084.0
2021-04-26 13:30:00,53.96,54.03,53.78,53.99,33925.0,46.9314,46.9923,46.7748,46.9575,33925.0
2021-04-26 14:00:00,54.02,54.1,53.79,53.92,39043.0,46.9836,47.0532,46.7835,46.8966,39043.0
2021-04-26 14:30:00,53.94,53.99,53.82,53.91,45175.0,46.914,46.9575,46.8096,46.8879,45175.0
2021-04-26 15:00:00,53.94,54.01,53.7,53.7,56257.0,46.914,46.9749,46.7053,46.7053,56257.0
2021-04-26 15:30:00,53.67,53.99,53.63,53.75,151670.0,46.6792,46.9575,46.6444,46.7487,151670.0
2021-04-27 09:30:00,53.91,54.19,53.5,53.87,28647.0,46.8879,47.1314,46.5313,46.8531,28647.0
2021-04-27 10:00:00,53.89,53.95,53.5,53.82,60421.0,46.8705,46.9227,46.5313,46.8096,60421.0
2021-04-27 10:30:00,53.82,54.03,53.71,53.96,38399.0,46.8096,46.9923,46.714,46.9314,38399.0
2021-04-27 11:00:00,53.96,54.14,53.92,54.13,15684.0,46.9314,47.0879,46.8966,47.0793,15684.0
2021-04-27 11:30:00,54.15,54.27,54.04,54.25,28485.0,47.0966,47.201,47.001,47.1836,28485.0
2021-04-27 12:00:00,54.25,54.38,54.18,54.25,16049.0,47.1836,47.2967,47.1227,47.1836,16049.0
2021-04-27 12:30:00,54.23,54.23,53.81,53.95,17094.0,47.1662,47.1662,46.8009,46.9227,17094.0
2021-04-27 13:00:00,53.92,54.12,53.73,53.75,42668.0,46.8966,47.0706,46.7314,46.7487,42668.0
2021-04-27 13:30:00,53.77,53.86,53.69,53.8,19492.0,46.7661,46.8444,46.6966,46.7922,19492.0
2021-04-27 14:00:00,53.77,53.95,53.69,53.94,22411.0,46.7661,46.9227,46.6966,46.914,22411.0
2021-04-27 14:30:00,53.97,54.35,53.95,54.29,21987.0,46.9401,47.2706,46.9227,47.2184,21987.0
2021-04-27 15:00:00,54.24,54.4,54.18,54.23,31210.0,47.1749,47.3141,47.1227,47.1662,31210.0
2021-04-27 15:30:00,54.23,54.47,54.18,54.39,160438.0,47.1662,47.375,47.1227,47.3054,160438.0
2021-04-28 09:30:00,54.38,54.88,53.94,54.08,57431.0,47.2967,47.7316,46.914,47.0358,57431.0
2021-04-28 10:00:00,54.07,54.33,53.88,54.2,39217.0,47.0271,47.2532,46.8618,47.1401,39217.0
2021-04-28 10:30:00,54.24,54.62,54.16,54.48,41603.0,47.1749,47.5054,47.1053,47.3837,41603.0
2021-04-28 11:00:00,54.46,54.5,54.09,54.14,19451.0,47.3663,47.4011,47.0445,47.0879,19451.0
2021-04-28 11:30:00,54.13,54.22,54.03,54.15,16219.0,47.0793,47.1575,46.9923,47.0966,16219.0
2021-04-28 12:00:00,54.1,54.26,54.0,54.09,26578.0,47.0532,47.1923,46.9662,47.0445,26578.0
2021-04-28 12:30:00,54.08,54.25,54.04,54.16,19416.0,47.0358,47.1836,47.001,47.1053,19416.0
2021-04-28 13:00:00,54.13,54.32,54.09,54.25,16133.0,47.0793,47.2445,47.0445,47.1836,16133.0
2021-04-28 13:30:00,54.25,54.28,54.16,54.2,16837.0,47.1836,47.2097,47.1053,47.1401,16837.0
2021-04-28 14:00:00,54.16,54.43,54.13,54.42,38795.0,47.1053,47.3402,47.0793,47.3315,38795.0
2021-04-28 14:30:00,54.39,54.5,54.22,54.22,23423.0,47.3054,47.4011,47.1575,47.1575,23423.0
2021-04-28 15:00:00,54.21,54.37,54.16,54.28,21087.0,47.1488,47.288,47.1053,47.2097,21087.0
2021-04-28 15:30:00,54.28,54.31,54.15,54.2,63644.0,47.2097,47.2358,47.0966,47.1401,63644.0
2021-04-29 09:30:00,55.24,55.24,54.47,54.68,74327.0,48.0447,48.0447,47.375,47.5576,74327.0
2021-04-29 10:00:00,54.72,55.18,54.5,54.88,62386.0,47.5924,47.9925,47.4011,47.7316,62386.0
2021-04-29 10:30:00,54.87,54.94,54.3,54.53,37027.0,47.7229,47.7837,47.2271,47.4271,37027.0
2021-04-29 11:00:00,54.54,54.71,54.32,54.5,31192.0,47.4358,47.5837,47.2445,47.4011,31192.0
2021-04-29 11:30:00,54.48,54.49,54.27,54.3,26243.0,47.3837,47.3924,47.201,47.2271,26243.0
2021-04-29 12:00:00,54.26,54.31,53.96,54.0,27870.0,47.1923,47.2358,46.9314,46.9662,27870.0
2021-04-29 12:30:00,54.01,54.29,53.94,54.21,11405.0,46.9749,47.2184,46.914,47.1488,11405.0
2021-04-29 13:00:00,54.2,54.22,54.01,54.09,8957.0,47.1401,47.1575,46.9749,47.0445,8957.0
2021-04-29 13:30:00,54.07,54.14,53.91,53.95,21676.0,47.0271,47.0879,46.8879,46.9227,21676.0
2021-04-29 14:00:00,53.97,54.2,53.94,54.16,45053.0,46.9401,47.1401,46.914,47.1053,45053.0
2021-04-29 14:30:00,54.17,54.38,54.15,54.37,29166.0,47.114,47.2967,47.0966,47.288,29166.0
2021-04-29 15:00:00,54.38,54.43,54.07,54.14,32350.0,47.2967,47.3402,47.0271,47.0879,32350.0
2021-04-29 15:30:00,54.15,54.49,54.11,54.32,69886.0,47.0966,47.3924,47.0619,47.2445,69886.0
2021-04-30 09:30:00,53.93,54.48,53.8,54.41,27915.0,46.9053,47.3837,46.7922,47.3228,27915.0
2021-04-30 10:00:00,54.4,55.03,54.04,54.15,57005.0,47.3141,47.862,47.001,47.0966,57005.0
2021-04-30 10:30:00,54.13,54.22,53.58,53.79,14791.0,47.0793,47.1575,46.6009,46.7835,14791.0
2021-04-30 11:00:00,53.73,53.85,53.51,53.55,28003.0,46.7314,46.8357,46.54,46.5748,28003.0
2021-04-30 11:30:00,53.53,53.67,53.36,53.59,19375.0,46.5574,46.6792,46.4095,46.6096,19375.0
2021-04-30 12:00:00,53.56,53.63,53.38,53.47,11821.0,46.5835,46.6444,46.4269,46.5052,11821.0
2021-04-30 12:30:00,53.47,53.55,53.33,53.49,14212.0,46.5052,46.5748,46.3835,46.5226,14212.0
2021-04-30 13:00:00,53.42,53.51,53.33,53.44,11019.0,46.4617,46.54,46.3835,46.4791,11019.0
2021-04-30 13:30:00,53.41,53.64,53.25,53.34,13955.0,46.453,46.6531,46.3139,46.3922,13955.0
2021-04-30 14:00:00,53.25,53.34,53.1,53.16,49455.0,46.3139,46.3922,46.1834,46.2356,49455.0
2021-04-30 14:30:00,53.12,53.25,52.96,53.0,47989.0,46.2008,46.3139,46.0617,46.0964,47989.0
2021-04-30 15:00:00,52.98,53.24,52.95,53.21,50903.0,46.079,46.3052,46.053,46.2791,50903.0
2021-04-30 15:30:00,53.22,53.25,52.76,52.86,264410.0,46.2878,46.3139,45.8877,45.9747,264410.0
2021-05-03 09:30:00,53.68,53.99,53.45,53.83,23695.0,46.6879,46.9575,46.4878,46.8183,23695.0
2021-05-03 10:00:00,53.33,53.42,52.37,52.52,57891.0,46.3835,46.4617,45.5485,45.679,57891.0
2021-05-03 10:30:00,52.57,52.83,52.48,52.83,24102.0,45.7225,45.9486,45.6442,45.9486,24102.0
2021-05-03 11:00:00,52.74,53.34,52.67,53.02,20684.0,45.8703,46.3922,45.8094,46.1138,20684.0
2021-05-03 11:30:00,52.98,53.18,52.93,53.01,17185.0,46.079,46.253,46.0356,46.1051,17185.0
2021-05-03 12:00:00,53.01,53.3,53.01,53.3,21421.0,46.1051,46.3574,46.1051,46.3574,21421.0
2021-05-03 12:30:00,53.25,53.33,53.07,53.23,20399.0,46.3139,46.3835,46.1573,46.2965,20399.0
2021-05-03 13:00:00,53.28,53.51,53.21,53.45,29493.0,46.34,46.54,46.2791,46.4878,29493.0
2021-05-03 13:30:00,53.46,53.66,53.39,53.63,35323.0,46.4965,46.6705,46.4356,46.6444,35323.0
2021-05-03 14:00:00,53.64,53.79,53.56,53.57,50869.0,46.6531,46.7835,46.5835,46.5922,50869.0
2021-05-03 14:30:00,53.58,53.69,53.46,53.46,29220.0,46.6009,46.6966,46.4965,46.4965,29220.0
2021-05-03 15:00:00,53.49,53.52,53.27,53.3,36497.0,46.5226,46.5487,46.3313,46.3574,36497.0
2021-05-03 15:30:00,53.29,53.4,52.98,53.0,97996.0,46.3487,46.4443,46.079,46.0964,97996.0
2021-05-04 09:30:00,52.37,52.94,51.88,51.93,43895.0,45.8817,46.3811,45.4524,45.4962,43895.0
2021-05-04 10:00:00,51.93,52.58,51.71,52.52,39173.0,45.4962,46.0657,45.3035,46.0131,39173.0
2021-05-04 10:30:00,52.53,52.88,52.38,52.43,29260.0,46.0219,46.3285,45.8905,45.9343,29260.0
2021-05-04 11:00:00,52.4,52.99,52.3,52.98,26467.0,45.908,46.4249,45.8204,46.4161,26467.0
2021-05-04 11:30:00,52.98,53.48,52.92,53.39,48642.0,46.4161,46.8542,46.3636,46.7753,48642.0
2021-05-04 12:00:00,53.43,53.96,53.41,53.96,33209.0,46.8104,47.2747,46.7929,47.2747,33209.0
2021-05-04 12:30:00,53.94,54.1,53.78,53.9,48417.0,47.2572,47.3974,47.117,47.2221,48417.0
2021-05-04 13:00:00,53.87,54.14,53.72,54.13,32993.0,47.1959,47.4324,47.0644,47.4236,32993.0
2021-05-04 13:30:00,54.09,54.4,54.02,54.28,97407.0,47.3886,47.6602,47.3273,47.5551,97407.0
2021-05-04 14:00:00,54.25,54.38,54.15,54.36,23202.0,47.5288,47.6427,47.4412,47.6252,23202.0
2021-05-04 14:30:00,54.35,54.49,54.27,54.34,47482.0,47.6164,47.739,47.5463,47.6076,47482.0
2021-05-04 15:00:00,54.24,54.47,54.19,54.4,59324.0,47.52,47.7215,47.4762,47.6602,59324.0
2021-05-04 15:30:00,54.38,54.7,54.29,54.69,152511.0,47.6427,47.923,47.5638,47.9143,152511.0
2021-05-05 09:30:00,54.69,55.05,54.17,54.86,49262.0,47.9143,48.2297,47.4587,48.0632,49262.0
2021-05-05 10:00:00,54.96,55.3,54.77,55.06,52177.0,48.1508,48.4487,47.9844,48.2384,52177.0
2021-05-05 10:30:00,55.13,55.41,54.91,55.34,27894.0,48.2998,48.5451,48.107,48.4837,27894.0
2021-05-05 11:00:00,55.33,55.7,55.33,55.69,30258.0,48.475,48.7991,48.475,48.7904,30258.0
2021-05-05 11:30:00,55.7,55.86,55.63,55.75,22866.0,48.7991,48.9393,48.7378,48.8429,22866.0
2021-05-05 12:00:00,55.8,55.86,55.58,55.67,16439.0,48.8867,48.9393,48.694,48.7729,16439.0
2021-05-05 12:30:00,55.67,55.71,55.26,55.34,14945.0,48.7729,48.8079,48.4137,48.4837,14945.0
2021-05-05 13:00:00,55.35,55.42,55.25,55.32,9589.0,48.4925,48.5538,48.4049,48.4662,9589.0
2021-05-05 13:30:00,55.29,55.39,55.14,55.36,8882.0,48.4399,48.5275,48.3085,48.5013,8882.0
2021-05-05 14:00:00,55.39,55.55,55.34,55.41,12342.0,48.5275,48.6677,48.4837,48.5451,12342.0
2021-05-05 14:30:00,55.45,55.52,55.35,55.46,10484.0,48.5801,48.6414,48.4925,48.5889,10484.0
2021-05-05 15:00:00,55.44,55.44,55.19,55.33,21848.0,48.5713,48.5713,48.3523,48.475,21848.0
2021-05-05 15:30:00,55.31,55.42,55.22,55.39,65208.0,48.4575,48.5538,48.3786,48.5275,65208.0
2021-05-06 09:30:00,55.72,55.91,55.24,55.3,27389.0,48.8167,48.9831,48.3961,48.4487,27389.0
2021-05-06 10:00:00,55.17,55.25,54.8,54.9,8243.0,48.3348,48.4049,48.0106,48.0983,8243.0
2021-05-06 10:30:00,54.79,55.13,54.75,54.95,7613.0,48.0019,48.2998,47.9668,48.1421,7613.0
2021-05-06 11:00:00,55.0,55.16,54.81,55.07,8837.0,48.1859,48.326,48.0194,48.2472,8837.0
2021-05-06 11:30:00,55.06,55.35,54.97,55.28,11742.0,48.2384,48.4925,48.1596,48.4312,11742.0
2021-05-06 12:00:00,55.27,55.47,55.14,55.47,11710.0,48.4224,48.5976,48.3085,48.5976,11710.0
2021-05-06 12:30:00,55.45,55.49,55.01,55.09,33215.0,48.5801,48.6152,48.1946,48.2647,33215.0
2021-05-06 13:00:00,55.09,55.31,55.07,55.21,15289.0,48.2647,48.4575,48.2472,48.3698,15289.0
2021-05-06 13:30:00,55.24,55.37,55.2,55.29,5529.0,48.3961,48.51,48.3611,48.4399,5529.0
2021-05-06 14:00:00,55.27,55.36,54.9,54.92,15803.0,48.4224,48.5013,48.0983,48.1158,15803.0
2021-05-06 14:30:00,54.88,55.18,54.81,55.18,12473.0,48.0807,48.3436,48.0194,48.3436,12473.0
2021-05-06 15:00:00,55.22,55.48,55.21,55.45,11133.0,48.3786,48.6064,48.3698,48.5801,11133.0
2021-05-06 15:30:00,55.44,55.77,55.41,55.57,203999.0,48.5713,48.8605,48.5451,48.6852,203999.0
2021-05-07 09:30:00,54.44,55.46,54.05,54.75,98183.0,47.6952,48.5889,47.3536,47.9668,98183.0
2021-05-07 10:00:00,54.99,55.32,54.9,55.25,16755.0,48.1771,48.4662,48.0983,48.4049,16755.0
2021-05-07 10:30:00,55.26,55.61,55.05,55.46,24679.0,48.4137,48.7203,48.2297,48.5889,24679.0
2021-05-07 11:00:00,55.46,55.47,55.14,55.15,33570.0,48.5889,48.5976,48.3085,48.3173,33570.0
2021-05-07 11:30:00,55.15,55.21,54.91,55.04,16676.0,48.3173,48.3698,48.107,48.2209,16676.0
2021-05-07 12:00:00,55.07,55.39,55.05,55.36,39091.0,48.2472,48.5275,48.2297,48.5013,39091.0
2021-05-07 12:30:00,55.39,55.48,55.22,55.48,43501.0,48.5275,48.6064,48.3786,48.6064,43501.0
2021-05-07 13:00:00,55.48,55.7,55.44,55.6,18449.0,48.6064,48.7991,48.5713,48.7115,18449.0
2021-05-07 13:30:00,55.57,55.88,55.56,55.88,21085.0,48.6852,48.9568,48.6765,48.9568,21085.0
2021-05-07 14:00:00,55.84,55.93,55.69,55.86,16173.0,48.9218,49.0006,48.7904,48.9393,16173.0
2021-05-07 14:30:00,55.85,55.95,55.71,55.82,20635.0,48.9306,49.0182,48.8079,48.9043,20635.0
2021-05-07 15:00:00,55.8,55.91,55.76,55.84,14975.0,48.8867,48.9831,48.8517,48.9218,14975.0
2021-05-07 15:30:00,55.85,55.92,55.68,55.8,65258.0,48.9306,48.9919,48.7816,48.8867,65258.0
2021-05-10 09:30:00,56.57,57.03,56.3,56.61,67059.0,49.5613,49.9644,49.3248,49.5964,67059.0
2021-05-10 10:00:00,56.64,57.04,56.47,56.66,36400.0,49.6227,49.9731,49.4737,49.6402,36400.0
2021-05-10 10:30:00,56.64,56.9,56.39,56.82,50115.0,49.6227,49.8505,49.4037,49.7804,50115.0
2021-05-10 11:00:00,56.88,57.02,56.76,56.93,23353.0,49.8329,49.9556,49.7278,49.8767,23353.0
2021-05-10 11:30:00,56.97,56.97,56.56,56.66,16831.0,49.9118,49.9118,49.5526,49.6402,16831.0
2021-05-10 12:00:00,56.64,56.64,56.43,56.43,5033.0,49.6227,49.6227,49.4387,49.4387,5033.0
2021-05-10 12:30:00,56.51,56.73,56.48,56.62,12006.0,49.5088,49.7015,49.4825,49.6052,12006.0
2021-05-10 13:00:00,56.61,56.62,56.34,56.39,13619.0,49.5964,49.6052,49.3598,49.4037,13619.0
2021-05-10 13:30:00,56.41,56.48,56.23,56.39,14998.0,49.4212,49.4825,49.2635,49.4037,14998.0
2021-05-10 14:00:00,56.38,56.47,55.97,56.14,22499.0,49.3949,49.4737,49.0357,49.1846,22499.0
2021-05-10 14:30:00,56.12,56.12,55.66,55.77,10828.0,49.1671,49.1671,48.7641,48.8605,10828.0
2021-05-10 15:00:00,55.81,55.86,55.55,55.71,23656.0,48.8955,48.9393,48.6677,48.8079,23656.0
2021-05-10 15:30:00,55.7,55.77,55.16,55.3,158173.0,48.7991,48.8605,48.326,48.4487,158173.0
2021-05-11 09:30:00,54.58,55.74,54.46,55.66,43302.0,47.8179,48.8342,47.7128,48.7641,43302.0
2021-05-11 10:00:00,55.71,55.94,54.57,54.61,21672.0,48.8079,49.0094,47.8091,47.8442,21672.0
2021-05-11 10:30:00,54.48,54.91,54.42,54.79,24525.0,47.7303,48.107,47.6777,48.0019,24525.0
2021-05-11 11:00:00,54.82,55.35,54.59,55.28,13610.0,48.0282,48.4925,47.8267,48.4312,13610.0
2021-05-11 11:30:00,55.24,55.51,55.0,55.26,18071.0,48.3961,48.6327,48.1859,48.4137,18071.0
2021-05-11 12:00:00,55.2,55.4,55.09,55.2,21218.0,48.3611,48.5363,48.2647,48.3611,21218.0
2021-05-11 12:30:00,55.23,55.32,55.04,55.22,56312.0,48.3874,48.4662,48.2209,48.3786,56312.0
2021-05-11 13:00:00,55.2,55.47,55.13,55.47,66233.0,48.3611,48.5976,48.2998,48.5976,66233.0
2021-05-11 13:30:00,55.48,55.77,55.45,55.68,34676.0,48.6064,48.8605,48.5801,48.7816,34676.0
2021-05-11 14:00:00,55.69,55.78,55.53,55.76,51612.0,48.7904,48.8692,48.6502,48.8517,51612.0
2021-05-11 14:30:00,55.72,55.72,55.31,55.51,49450.0,48.8167,48.8167,48.4575,48.6327,49450.0
2021-05-11 15:00:00,55.51,55.62,55.23,55.6,52593.0,48.6327,48.729,48.3874,48.7115,52593.0
2021-05-11 15:30:00,55.59,55.59,55.06,55.13,116181.0,48.7028,48.7028,48.2384,48.2998,116181.0
2021-05-12 09:30:00,56.25,56.61,55.26,55.55,29728.0,49.281,49.5964,48.4137,48.6677,29728.0
2021-05-12 10:00:00,55.46,55.72,55.19,55.27,25559.0,48.5889,48.8167,48.3523,48.4224,25559.0
2021-05-12 10:30:00,55.23,55.57,54.97,55.47,61080.0,48.3874,48.6852,48.1596,48.5976,61080.0
2021-05-12 11:00:00,55.5,55.68,55.34,55.46,55724.0,48.6239,48.7816,48.4837,48.5889,55724.0
2021-05-12 11:30:00,55.47,55.47,54.92,54.99,18353.0,48.5976,48.5976,48.1158,48.1771,18353.0
2021-05-12 12:00:00,54.97,55.07,54.72,54.84,17541.0,48.1596,48.2472,47.9406,48.0457,17541.0
2021-05-12 12:30:00,54.83,54.89,54.64,54.73,11132.0,48.0369,48.0895,47.8705,47.9493,11132.0
2021-05-12 13:00:00,54.71,55.14,54.7,55.0,14227.0,47.9318,48.3085,47.923,48.1859,14227.0
2021-05-12 13:30:00,54.95,55.08,54.67,54.81,8861.0,48.1421,48.256,47.8967,48.0194,8861.0
2021-05-12 14:00:00,54.71,54.8,54.4,54.42,8317.0,47.9318,48.0106,47.6602,47.6777,8317.0
2021-05-12 14:30:00,54.39,54.52,54.23,54.24,16814.0,47.6514,47.7653,47.5113,47.52,16814.0
2021-05-12 15:00:00,54.21,54.22,53.33,53.43,14216.0,47.4937,47.5025,46.7228,46.8104,14216.0
2021-05-12 15:30:00,53.37,53.44,53.05,53.11,104433.0,46.7578,46.8191,46.4775,46.53,104433.0
2021-05-13 09:30:00,52.97,55.38,52.97,55.33,35351.0,46.4074,48.5188,46.4074,48.475,35351.0
2021-05-13 10:00:00,55.39,55.42,54.78,55.25,40562.0,48.5275,48.5538,47.9931,48.4049,40562.0
2021-05-13 10:30:00,55.28,55.39,54.93,55.07,27595.0,48.4312,48.5275,48.1245,48.2472,27595.0
2021-05-13 11:00:00,55.05,55.07,54.62,54.64,17282.0,48.2297,48.2472,47.8529,47.8705,17282.0
2021-05-13 11:30:00,54.66,54.86,54.25,54.3,19174.0,47.888,48.0632,47.5288,47.5726,19174.0
2021-05-13 12:00:00,54.31,54.6,54.23,54.41,40999.0,47.5813,47.8354,47.5113,47.669,40999.0
2021-05-13 12:30:00,54.4,54.52,54.19,54.35,20330.0,47.6602,47.7653,47.4762,47.6164,20330.0
2021-05-13 13:00:00,54.35,54.72,54.24,54.4,29749.0,47.6164,47.9406,47.52,47.6602,29749.0
2021-05-13 13:30:00,54.45,54.45,54.04,54.45,31831.0,47.704,47.704,47.3448,47.704,31831.0
2021-05-13 14:00:00,54.5,55.05,54.46,55.05,20097.0,47.7478,48.2297,47.7128,48.2297,20097.0
2021-05-13 14:30:00,55.05,55.27,54.96,54.96,34449.0,48.2297,48.4224,48.1508,48.1508,34449.0
2021-05-13 15:00:00,54.98,55.29,54.98,55.29,36926.0,48.1683,48.4399,48.1683,48.4399,36926.0
2021-05-13 15:30:00,55.29,55.61,55.19,55.33,143037.0,48.4399,48.7203,48.3523,48.475,143037.0
2021-05-14 09:30:00,55.54,56.39,55.32,56.29,80719.0,48.659,49.4037,48.4662,49.316,80719.0
2021-05-14 10:00:00,56.17,56.45,55.98,56.26,26829.0,49.2109,49.4562,49.0444,49.2898,26829.0
2021-05-14 10:30:00,56.31,56.35,56.0,56.3,70158.0,49.3336,49.3686,49.062,49.3248,70158.0
2021-05-14 11:00:00,56.22,56.24,55.89,55.89,10790.0,49.2547,49.2722,48.9656,48.9656,10790.0
2021-05-14 11:30:00,55.93,56.23,55.93,56.14,37023.0,49.0006,49.2635,49.0006,49.1846,37023.0
2021-05-14 12:00:00,56.16,56.23,56.08,56.21,48264.0,49.2021,49.2635,49.1321,49.246,48264.0
2021-05-14 12:30:00,56.18,56.25,56.07,56.22,17557.0,49.2197,49.281,49.1233,49.2547,17557.0
2021-05-14 13:00:00,56.21,56.3,56.12,56.27,127728.0,49.246,49.3248,49.1671,49.2985,127728.0
2021-05-14 13:30:00,56.27,56.33,56.18,56.29,17993.0,49.2985,49.3511,49.2197,49.316,17993.0
2021-05-14 14:00:00,56.25,56.48,56.19,56.46,44518.0,49.281,49.4825,49.2284,49.465,44518.0
2021-05-14 14:30:00,56.46,56.49,56.34,56.48,33902.0,49.465,49.4913,49.3598,49.4825,33902.0
2021-05-14 15:00:00,56.48,56.62,56.36,56.4,19806.0,49.4825,49.6052,49.3774,49.4124,19806.0
2021-05-14 15:30:00,56.42,56.49,56.28,56.34,200417.0,49.4299,49.4913,49.3073,49.3598,200417.0
2021-05-17 09:30:00,56.23,56.81,55.77,55.9,37245.0,49.2635,49.7716,48.8605,48.9744,37245.0
2021-05-17 10:00:00,55.74,56.46,55.7,56.1,24004.0,48.8342,49.465,48.7991,49.1496,24004.0
2021-05-17 10:30:00,56.05,56.71,55.88,56.41,17000.0,49.1058,49.684,48.9568,49.4212,17000.0
2021-05-17 11:00:00,56.33,56.41,56.03,56.34,29115.0,49.3511,49.4212,49.0883,49.3598,29115.0
2021-05-17 11:30:00,56.32,56.55,56.22,56.45,28983.0,49.3423,49.5438,49.2547,49.4562,28983.0
2021-05-17 12:00:00,56.45,56.82,56.36,56.82,50466.0,49.4562,49.7804,49.3774,49.7804,50466.0
2021-05-17 12:30:00,56.78,56.94,56.75,56.88,30925.0,49.7453,49.8855,49.719,49.8329,30925.0
2021-05-17 13:00:00,56.9,56.99,56.65,56.78,22279.0,49.8505,49.9293,49.6314,49.7453,22279.0
2021-05-17 13:30:00,56.8,57.07,56.74,57.04,29095.0,49.7629,49.9994,49.7103,49.9731,29095.0
2021-05-17 14:00:00,57.05,57.14,57.01,57.05,28421.0,49.9819,50.0607,49.9468,49.9819,28421.0
2021-05-17 14:30:00,57.06,57.42,57.05,57.35,56115.0,49.9906,50.306,49.9819,50.2447,56115.0
2021-05-17 15:00:00,57.35,57.56,57.3,57.54,66405.0,50.2447,50.4287,50.2009,50.4112,66405.0
2021-05-17 15:30:00,57.54,57.72,57.48,57.61,149217.0,50.4112,50.5689,50.3586,50.4725,149217.0
2021-05-18 09:30:00,57.66,57.96,57.18,57.8,48674.0,50.5163,50.7791,50.0958,50.639,48674.0
2021-05-18 10:00:00,57.78,58.1,57.3,57.92,79553.0,50.6214,50.9018,50.2009,50.7441,79553.0
2021-05-18 10:30:00,57.92,58.21,57.87,57.97,67688.0,50.7441,50.9982,50.7003,50.7879,67688.0
2021-05-18 11:00:00,57.97,58.07,57.61,57.96,44518.0,50.7879,50.8755,50.4725,50.7791,44518.0
2021-05-18 11:30:00,57.95,57.96,57.61,57.67,38270.0,50.7704,50.7791,50.4725,50.5251,38270.0
2021-05-18 12:00:00,57.69,57.78,57.56,57.74,30484.0,50.5426,50.6214,50.4287,50.5864,30484.0
2021-05-18 12:30:00,57.74,57.84,57.62,57.62,19006.0,50.5864,50.674,50.4813,50.4813,19006.0
2021-05-18 13:00:00,57.63,57.72,57.44,57.68,20671.0,50.49,50.5689,50.3236,50.5338,20671.0
2021-05-18 13:30:00,57.68,57.77,57.59,57.68,18093.0,50.5338,50.6127,50.455,50.5338,18093.0
2021-05-18 14:00:00,57.68,57.68,57.37,57.44,20929.0,50.5338,50.5338,50.2622,50.3236,20929.0
2021-05-18 14:30:00,57.43,57.63,57.23,57.59,45985.0,50.3148,50.49,50.1396,50.455,45985.0
2021-05-18 15:00:00,57.61,57.68,57.45,57.51,50534.0,50.4725,50.5338,50.3323,50.3849,50534.0
2021-05-18 15:30:00,57.51,57.69,56.97,57.04,233982.0,50.3849,50.5426,49.9118,49.9731,233982.0
2021-05-19 09:30:00,56.24,56.24,55.22,55.45,54530.0,49.2722,49.2722,48.3786,48.5801,54530.0
2021-05-19 10:00:00,55.27,56.04,55.27,55.98,85234.0,48.4224,49.097,48.4224,49.0444,85234.0
2021-05-19 10:30:00,55.95,56.22,55.51,56.22,46940.0,49.0182,49.2547,48.6327,49.2547,46940.0
2021-05-19 11:00:00,56.18,56.61,55.94,56.6,40733.0,49.2197,49.5964,49.0094,49.5876,40733.0
2021-05-19 11:30:00,56.65,56.85,56.33,56.85,47051.0,49.6314,49.8067,49.3511,49.8067,47051.0
2021-05-19 12:00:00,56.83,57.12,56.74,56.87,76607.0,49.7891,50.0432,49.7103,49.8242,76607.0
2021-05-19 12:30:00,56.86,57.04,56.82,57.01,18565.0,49.8154,49.9731,49.7804,49.9468,18565.0
2021-05-19 13:00:00,57.02,57.31,56.97,57.11,27263.0,49.9556,50.2097,49.9118,50.0344,27263.0
2021-05-19 13:30:00,57.13,57.13,56.93,57.07,21393.0,50.052,50.052,49.8767,49.9994,21393.0
2021-05-19 14:00:00,57.08,57.18,56.56,56.99,36416.0,50.0082,50.0958,49.5526,49.9293,36416.0
2021-05-19 14:30:00,57.01,57.12,56.57,56.59,32985.0,49.9468,50.0432,49.5613,49.5789,32985.0
2021-05-19 15:00:00,56.51,57.23,56.51,57.18,23587.0,49.5088,50.1396,49.5088,50.0958,23587.0
2021-05-19 15:30:00,57.18,57.27,56.88,57.26,120918.0,50.0958,50.1746,49.8329,50.1659,120918.0
2021-05-20 09:30:00,57.17,57.17,55.85,56.1,28823.0,50.087,50.087,48.9306,49.1496,28823.0
2021-05-20 10:00:00,56.08,56.16,55.73,55.97,38857.0,49.1321,49.2021,48.8254,49.0357,38857.0
2021-05-20 10:30:00,55.95,56.39,55.8,56.04,28868.0,49.0182,49.4037,48.8867,49.097,28868.0
2021-05-20 11:00:00,56.16,56.52,56.06,56.48,18344.0,49.2021,49.5175,49.1145,49.4825,18344.0
2021-05-20 11:30:00,56.49,56.75,56.49,56.65,16491.0,49.4913,49.719,49.4913,49.6314,16491.0
2021-05-20 12:00:00,56.65,56.77,56.47,56.52,29059.0,49.6314,49.7366,49.4737,49.5175,29059.0
2021-05-20 12:30:00,56.51,56.55,56.2,56.22,15072.0,49.5088,49.5438,49.2372,49.2547,15072.0
2021-05-20 13:00:00,56.22,56.42,56.16,56.36,15353.0,49.2547,49.4299,49.2021,49.3774,15353.0
2021-05-20 13:30:00,56.39,56.46,56.25,56.39,28100.0,49.4037,49.465,49.281,49.4037,28100.0
2021-05-20 14:00:00,56.39,56.55,56.36,56.51,24053.0,49.4037,49.5438,49.3774,49.5088,24053.0
2021-05-20 14:30:00,56.54,56.58,56.43,56.47,21095.0,49.5351,49.5701,49.4387,49.4737,21095.0
2021-05-20 15:00:00,56.44,56.86,56.44,56.83,34381.0,49.4475,49.8154,49.4475,49.7891,34381.0
2021-05-20 15:30:00,56.8,56.85,56.41,56.54,123387.0,49.7629,49.8067,49.4212,49.5351,123387.0
2021-05-21 09:30:00,56.9,57.7,56.89,57.69,15654.0,49.8505,50.5514,49.8417,50.5426,15654.0
2021-05-21 10:00:00,57.68,57.68,57.16,57.18,14999.0,50.5338,50.5338,50.0783,50.0958,14999.0
2021-05-21 10:30:00,57.17,57.63,57.14,57.62,15167.0,50.087,50.49,50.0607,50.4813,15167.0
2021-05-21 11:00:00,57.63,57.8,57.3,57.3,21340.0,50.49,50.639,50.2009,50.2009,21340.0
2021-05-21 11:30:00,57.23,57.4,57.11,57.13,10322.0,50.1396,50.2885,50.0344,50.052,10322.0
2021-05-21 12:00:00,57.13,57.17,56.86,56.93,8480.0,50.052,50.087,49.8154,49.8767,8480.0
2021-05-21 12:30:00,56.9,57.01,56.59,56.74,13696.0,49.8505,49.9468,49.5789,49.7103,13696.0
2021-05-21 13:00:00,56.66,56.96,56.66,56.92,16882.0,49.6402,49.903,49.6402,49.868,16882.0
2021-05-21 13:30:00,56.89,56.9,56.73,56.85,10206.0,49.8417,49.8505,49.7015,49.8067,10206.0
2021-05-21 14:00:00,56.87,57.03,56.81,56.94,14212.0,49.8242,49.9644,49.7716,49.8855,14212.0
2021-05-21 14:30:00,56.95,57.07,56.85,57.07,14887.0,49.8943,49.9994,49.8067,49.9994,14887.0
2021-05-21 15:00:00,57.09,57.3,57.02,57.28,19835.0,50.0169,50.2009,49.9556,50.1834,19835.0
2021-05-21 15:30:00,57.24,57.36,57.08,57.17,63727.0,50.1483,50.2535,50.0082,50.087,63727.0
2021-05-24 09:30:00,57.49,57.49,56.61,57.23,10372.0,50.3674,50.3674,49.5964,50.1396,10372.0
2021-05-24 10:00:00,57.16,57.2,56.76,56.78,27321.0,50.0783,50.1133,49.7278,49.7453,27321.0
2021-05-24 10:30:00,56.8,56.93,56.49,56.52,7985.0,49.7629,49.8767,49.4913,49.5175,7985.0
2021-05-24 11:00:00,56.5,56.75,56.42,56.67,10573.0,49.5,49.719,49.4299,49.649,10573.0
2021-05-24 11:30:00,56.68,56.78,56.44,56.46,10016.0,49.6577,49.7453,49.4475,49.465,10016.0
2021-05-24 12:00:00,56.43,56.48,56.26,56.3,11179.0,49.4387,49.4825,49.2898,49.3248,11179.0
2021-05-24 12:30:00,56.29,56.58,56.29,56.47,5963.0,49.316,49.5701,49.316,49.4737,5963.0
2021-05-24 13:00:00,56.47,56.53,56.38,56.48,31224.0,49.4737,49.5263,49.3949,49.4825,31224.0
2021-05-24 13:30:00,56.52,56.69,56.47,56.66,18099.0,49.5175,49.6665,49.4737,49.6402,18099.0
2021-05-24 14:00:00,56.66,56.76,56.57,56.73,10368.0,49.6402,49.7278,49.5613,49.7015,10368.0
2021-05-24 14:30:00,56.72,56.83,56.66,56.8,6493.0,49.6928,49.7891,49.6402,49.7629,6493.0
2021-05-24 15:00:00,56.79,56.93,56.79,56.85,13262.0,49.7541,49.8767,49.7541,49.8067,13262.0
2021-05-24 15:30:00,56.87,56.92,56.53,56.55,66144.0,49.8242,49.868,49.5263,49.5438,66144.0
2021-05-25 09:30:00,56.67,57.54,56.25,56.74,18645.0,49.649,50.4112,49.281,49.7103,18645.0
2021-05-25 10:00:00,56.75,56.93,56.57,56.71,23390.0,49.719,49.8767,49.5613,49.684,23390.0
2021-05-25 10:30:00,56.78,56.78,56.53,56.53,11248.0,49.7453,49.7453,49.5263,49.5263,11248.0
2021-05-25 11:00:00,56.6,56.61,56.03,56.03,11401.0,49.5876,49.5964,49.0883,49.0883,11401.0
2021-05-25 11:30:00,56.08,56.22,55.95,56.22,9383.0,49.1321,49.2547,49.0182,49.2547,9383.0
2021-05-25 12:00:00,56.26,56.29,56.15,56.23,7683.0,49.2898,49.316,49.1934,49.2635,7683.0
2021-05-25 12:30:00,56.22,56.22,56.01,56.05,12667.0,49.2547,49.2547,49.0707,49.1058,12667.0
2021-05-25 13:00:00,56.05,56.07,55.93,55.97,14802.0,49.1058,49.1233,49.0006,49.0357,14802.0
2021-05-25 13:30:00,55.98,55.98,55.78,55.78,11634.0,49.0444,49.0444,48.8692,48.8692,11634.0
2021-05-25 14:00:00,55.77,55.78,55.33,55.37,17630.0,48.8605,48.8692,48.475,48.51,17630.0
2021-05-25 14:30:00,55.35,55.45,55.2,55.25,41376.0,48.4925,48.5801,48.3611,48.4049,41376.0
2021-05-25 15:00:00,55.21,55.31,55.0,55.08,51963.0,48.3698,48.4575,48.1859,48.256,51963.0
2021-05-25 15:30:00,55.0,55.07,54.63,54.73,81973.0,48.1859,48.2472,47.8617,47.9493,81973.0
2021-05-26 09:30:00,54.87,55.26,54.5,54.71,42302.0,48.072,48.4137,47.7478,47.9318,42302.0
2021-05-26 10:00:00,54.69,55.42,54.65,55.23,13231.0,47.9143,48.5538,47.8792,48.3874,13231.0
2021-05-26 10:30:00,55.25,55.38,55.11,55.28,9738.0,48.4049,48.5188,48.2822,48.4312,9738.0
2021-05-26 11:00:00,55.3,55.45,55.16,55.3,12411.0,48.4487,48.5801,48.326,48.4487,12411.0
2021-05-26 11:30:00,55.31,55.45,55.29,55.4,7360.0,48.4575,48.5801,48.4399,48.5363,7360.0
2021-05-26 12:00:00,55.42,55.65,55.4,55.58,8679.0,48.5538,48.7553,48.5363,48.694,8679.0
2021-05-26 12:30:00,55.55,55.59,55.47,55.58,12786.0,48.6677,48.7028,48.5976,48.694,12786.0
2021-05-26 13:00:00,55.59,55.91,55.58,55.84,11331.0,48.7028,48.9831,48.694,48.9218,11331.0
2021-05-26 13:30:00,55.88,55.88,55.63,55.72,8350.0,48.9568,48.9568,48.7378,48.8167,8350.0
2021-05-26 14:00:00,55.73,55.9,55.66,55.87,10497.0,48.8254,48.9744,48.7641,48.9481,10497.0
2021-05-26 14:30:00,55.88,55.98,55.86,55.95,9690.0,48.9568,49.0444,48.9393,49.0182,9690.0
2021-05-26 15:00:00,55.93,56.0,55.82,55.92,23178.0,49.0006,49.062,48.9043,48.9919,23178.0
2021-05-26 15:30:00,55.9,56.07,55.86,56.0,63490.0,48.9744,49.1233,48.9393,49.062,63490.0
2021-05-27 09:30:00,57.31,57.37,56.66,57.11,29231.0,50.2097,50.2622,49.6402,50.0344,29231.0
2021-05-27 10:00:00,57.03,57.18,56.71,56.96,19820.0,49.9644,50.0958,49.684,49.903,19820.0
2021-05-27 10:30:00,56.96,56.96,56.6,56.94,19021.0,49.903,49.903,49.5876,49.8855,19021.0
2021-05-27 11:00:00,56.97,57.11,56.9,56.95,13204.0,49.9118,50.0344,49.8505,49.8943,13204.0
2021-05-27 11:30:00,56.85,56.94,56.67,56.8,26806.0,49.8067,49.8855,49.649,49.7629,26806.0
2021-05-27 12:00:00,56.77,56.92,56.77,56.9,8518.0,49.7366,49.868,49.7366,49.8505,8518.0
2021-05-27 12:30:00,56.92,56.97,56.87,56.88,6870.0,49.868,49.9118,49.8242,49.8329,6870.0
2021-05-27 13:00:00,56.87,56.97,56.8,56.92,15213.0,49.8242,49.9118,49.7629,49.868,15213.0
2021-05-27 13:30:00,56.97,57.02,56.89,56.98,9150.0,49.9118,49.9556,49.8417,49.9206,9150.0
2021-05-27 14:00:00,56.98,57.0,56.75,56.87,24583.0,49.9206,49.9381,49.719,49.8242,24583.0
2021-05-27 14:30:00,56.85,57.1,56.83,57.09,13133.0,49.8067,50.0257,49.7891,50.0169,13133.0
2021-05-27 15:00:00,57.06,57.18,56.96,57.17,20931.0,49.9906,50.0958,49.903,50.087,20931.0
2021-05-27 15:30:00,57.18,57.31,57.05,57.28,95063.0,50.0958,50.2097,49.9819,50.1834,95063.0
2021-05-28 09:30:00,57.57,57.67,56.11,56.58,19532.0,50.4375,50.5251,49.1583,49.5701,19532.0
2021-05-28 10:00:00,56.52,56.52,56.0,56.15,23444.0,49.5175,49.5175,49.062,49.1934,23444.0
2021-05-28 10:30:00,56.16,56.41,56.13,56.39,32565.0,49.2021,49.4212,49.1759,49.4037,32565.0
2021-05-28 11:00:00,56.38,56.55,56.32,56.39,30363.0,49.3949,49.5438,49.3423,49.4037,30363.0
2021-05-28 11:30:00,56.38,56.46,56.29,56.43,34429.0,49.3949,49.465,49.316,49.4387,34429.0
2021-05-28 12:00:00,56.43,56.57,56.33,56.46,42831.0,49.4387,49.5613,49.3511,49.465,42831.0
2021-05-28 12:30:00,56.45,56.55,56.37,56.47,13061.0,49.4562,49.5438,49.3861,49.4737,13061.0
2021-05-28 13:00:00,56.47,56.72,56.47,56.7,30749.0,49.4737,49.6928,49.4737,49.6752,30749.0
2021-05-28 13:30:00,56.73,56.88,56.73,56.74,24941.0,49.7015,49.8329,49.7015,49.7103,24941.0
2021-05-28 14:00:00,56.71,56.77,56.48,56.48,35450.0,49.684,49.7366,49.4825,49.4825,35450.0
2021-05-28 14:30:00,56.49,56.58,56.45,56.5,39428.0,49.4913,49.5701,49.4562,49.5,39428.0
2021-05-28 15:00:00,56.51,56.7,56.5,56.67,32618.0,49.5088,49.6752,49.5,49.649,32618.0
2021-05-28 15:30:00,56.63,56.79,56.58,56.69,87222.0,49.6139,49.7541,49.5701,49.6665,87222.0
2021-06-01 09:30:00,57.38,57.6,57.04,57.44,28127.0,50.271,50.4637,49.9731,50.3236,28127.0
2021-06-01 10:00:00,57.46,57.84,57.46,57.72,19450.0,50.3411,50.674,50.3411,50.5689,19450.0
2021-06-01 10:30:00,57.7,57.87,57.53,57.62,19541.0,50.5514,50.7003,50.4024,50.4813,19541.0
2021-06-01 11:00:00,57.64,57.78,57.59,57.78,54962.0,50.4988,50.6214,50.455,50.6214,54962.0
2021-06-01 11:30:00,57.73,57.84,57.6,57.66,12398.0,50.5776,50.674,50.4637,50.5163,12398.0
2021-06-01 12:00:00,57.65,57.68,57.56,57.65,10534.0,50.5075,50.5338,50.4287,50.5075,10534.0
2021-06-01 12:30:00,57.65,57.69,57.52,57.56,22410.0,50.5075,50.5426,50.3937,50.4287,22410.0
2021-06-01 13:00:00,57.56,57.57,57.38,57.41,16994.0,50.4287,50.4375,50.271,50.2973,16994.0
2021-06-01 13:30:00,57.39,57.51,57.3,57.34,43903.0,50.2798,50.3849,50.2009,50.236,43903.0
2021-06-01 14:00:00,57.31,57.57,57.29,57.57,11133.0,50.2097,50.4375,50.1921,50.4375,11133.0
2021-06-01 14:30:00,57.54,57.81,57.54,57.81,12575.0,50.4112,50.6477,50.4112,50.6477,12575.0
2021-06-01 15:00:00,57.82,57.95,57.79,57.87,31124.0,50.6565,50.7704,50.6302,50.7003,31124.0
2021-06-01 15:30:00,57.87,57.96,57.64,57.83,89093.0,50.7003,50.7791,50.4988,50.6652,89093.0
2021-06-02 09:30:00,58.16,58.16,57.11,57.35,17140.0,50.9544,50.9544,50.0344,50.2447,17140.0
2021-06-02 10:00:00,57.39,57.55,57.27,57.43,13739.0,50.2798,50.4199,50.1746,50.3148,13739.0
2021-06-02 10:30:00,57.44,57.76,57.35,57.76,20554.0,50.3236,50.6039,50.2447,50.6039,20554.0
2021-06-02 11:00:00,57.76,57.84,57.68,57.76,13121.0,50.6039,50.674,50.5338,50.6039,13121.0
2021-06-02 11:30:00,57.72,57.72,57.52,57.52,9890.0,50.5689,50.5689,50.3937,50.3937,9890.0
2021-06-02 12:00:00,57.51,57.54,57.36,57.36,9522.0,50.3849,50.4112,50.2535,50.2535,9522.0
2021-06-02 12:30:00,57.37,57.37,57.25,57.36,7096.0,50.2622,50.2622,50.1571,50.2535,7096.0
2021-06-02 13:00:00,57.4,57.4,57.15,57.2,21368.0,50.2885,50.2885,50.0695,50.1133,21368.0
2021-06-02 13:30:00,57.2,57.29,57.16,57.25,13331.0,50.1133,50.1921,50.0783,50.1571,13331.0
2021-06-02 14:00:00,57.29,57.43,57.22,57.27,17203.0,50.1921,50.3148,50.1308,50.1746,17203.0
2021-06-02 14:30:00,57.31,57.41,57.29,57.4,11162.0,50.2097,50.2973,50.1921,50.2885,11162.0
2021-06-02 15:00:00,57.47,57.5,57.13,57.14,11006.0,50.3498,50.3761,50.052,50.0607,11006.0
2021-06-02 15:30:00,57.13,57.18,56.9,56.91,95043.0,50.052,50.0958,49.8505,49.8592,95043.0
2021-06-03 09:30:00,56.92,57.28,56.62,57.05,24437.0,49.868,50.1834,49.6052,49.9819,24437.0
2021-06-03 10:00:00,57.06,57.33,56.9,57.33,13498.0,49.9906,50.2272,49.8505,50.2272,13498.0
2021-06-03 10:30:00,57.34,57.46,57.23,57.33,20757.0,50.236,50.3411,50.1396,50.2272,20757.0
2021-06-03 11:00:00,57.38,57.44,57.3,57.38,29426.0,50.271,50.3236,50.2009,50.271,29426.0
2021-06-03 11:30:00,57.39,57.45,57.31,57.32,42038.0,50.2798,50.3323,50.2097,50.2184,42038.0
2021-06-03 12:00:00,57.31,57.41,57.29,57.41,21657.0,50.2097,50.2973,50.1921,50.2973,21657.0
2021-06-03 12:30:00,57.39,57.43,57.19,57.29,27979.0,50.2798,50.3148,50.1045,50.1921,27979.0
2021-06-03 13:00:00,57.29,57.31,57.09,57.31,45404.0,50.1921,50.2097,50.0169,50.2097,45404.0
2021-06-03 13:30:00,57.31,57.33,57.16,57.16,14157.0,50.2097,50.2272,50.0783,50.0783,14157.0
2021-06-03 14:00:00,57.13,57.21,56.95,57.0,11786.0,50.052,50.1221,49.8943,49.9381,11786.0
2021-06-03 14:30:00,57.0,57.01,56.82,56.86,14003.0,49.9381,49.9468,49.7804,49.8154,14003.0
2021-06-03 15:00:00,56.82,56.9,56.76,56.86,16158.0,49.7804,49.8505,49.7278,49.8154,16158.0
2021-06-03 15:30:00,56.86,57.07,56.86,56.95,64094.0,49.8154,49.9994,49.8154,49.8943,64094.0
2021-06-04 09:30:00,56.95,56.95,56.31,56.47,14485.0,49.8943,49.8943,49.3336,49.4737,14485.0
2021-06-04 10:00:00,56.45,56.49,56.23,56.46,18814.0,49.4562,49.4913,49.2635,49.465,18814.0
2021-06-04 10:30:00,56.48,56.49,56.15,56.27,21061.0,49.4825,49.4913,49.1934,49.2985,21061.0
2021-06-04 11:00:00,56.3,56.3,56.02,56.05,22663.0,49.3248,49.3248,49.0795,49.1058,22663.0
2021-06-04 11:30:00,56.04,56.1,55.85,55.89,21762.0,49.097,49.1496,48.9306,48.9656,21762.0
2021-06-04 12:00:00,55.89,56.04,55.88,56.0,14735.0,48.9656,49.097,48.9568,49.062,14735.0
2021-06-04 12:30:00,56.02,56.37,56.01,56.35,11647.0,49.0795,49.3861,49.0707,49.3686,11647.0
2021-06-04 13:00:00,56.39,56.51,56.36,56.45,14799.0,49.4037,49.5088,49.3774,49.4562,14799.0
2021-06-04 13:30:00,56.45,56.46,56.3,56.34,24665.0,49.4562,49.465,49.3248,49.3598,24665.0
2021-06-04 14:00:00,56.35,56.4,56.27,56.4,14572.0,49.3686,49.4124,49.2985,49.4124,14572.0
2021-06-04 14:30:00,56.39,56.42,56.3,56.4,15159.0,49.4037,49.4299,49.3248,49.4124,15159.0
2021-06-04 15:00:00,56.4,56.49,56.35,56.46,25583.0,49.4124,49.4913,49.3686,49.465,25583.0
2021-06-04 15:30:00,56.46,56.66,56.44,56.63,90419.0,49.465,49.6402,49.4475,49.6139,90419.0
2021-06-07 09:30:00,57.1,57.38,56.7,56.98,18186.0,50.0257,50.271,49.6752,49.9206,18186.0
2021-06-07 10:00:00,56.93,56.93,56.73,56.75,15236.0,49.8767,49.8767,49.7015,49.719,15236.0
2021-06-07 10:30:00,56.7,56.93,56.62,56.85,25226.0,49.6752,49.8767,49.6052,49.8067,25226.0
2021-06-07 11:00:00,56.85,56.85,56.7,56.78,8908.0,49.8067,49.8067,49.6752,49.7453,8908.0
2021-06-07 11:30:00,56.81,56.96,56.75,56.95,10179.0,49.7716,49.903,49.719,49.8943,10179.0
2021-06-07 12:00:00,56.97,57.18,56.97,57.17,6324.0,49.9118,50.0958,49.9118,50.087,6324.0
2021-06-07 12:30:00,57.15,57.24,57.1,57.2,10705.0,50.0695,50.1483,50.0257,50.1133,10705.0
2021-06-07 13:00:00,57.21,57.38,57.11,57.31,8760.0,50.1221,50.271,50.0344,50.2097,8760.0
2021-06-07 13:30:00,57.33,57.36,57.28,57.28,10006.0,50.2272,50.2535,50.1834,50.1834,10006.0
2021-06-07 14:00:00,57.27,57.29,57.09,57.12,11404.0,50.1746,50.1921,50.0169,50.0432,11404.0
2021-06-07 14:30:00,57.09,57.27,57.08,57.18,9752.0,50.0169,50.1746,50.0082,50.0958,9752.0
2021-06-07 15:00:00,57.16,57.35,57.16,57.33,15550.0,50.0783,50.2447,50.0783,50.2272,15550.0
2021-06-07 15:30:00,57.32,57.39,57.23,57.25,52370.0,50.2184,50.2798,50.1396,50.1571,52370.0
2021-06-08 09:30:00,56.67,56.76,55.91,56.3,41528.0,49.649,49.7278,48.9831,49.3248,41528.0
2021-06-08 10:00:00,56.33,56.9,56.26,56.89,39929.0,49.3511,49.8505,49.2898,49.8417,39929.0
2021-06-08 10:30:00,56.94,57.21,56.85,57.13,13351.0,49.8855,50.1221,49.8067,50.052,13351.0
2021-06-08 11:00:00,57.15,57.2,56.85,56.99,12503.0,50.0695,50.1133,49.8067,49.9293,12503.0
2021-06-08 11:30:00,57.01,57.54,56.99,57.53,20616.0,49.9468,50.4112,49.9293,50.4024,20616.0
2021-06-08 12:00:00,57.51,57.76,57.49,57.61,48263.0,50.3849,50.6039,50.3674,50.4725,48263.0
2021-06-08 12:30:00,57.61,57.71,57.51,57.51,32843.0,50.4725,50.5601,50.3849,50.3849,32843.0
2021-06-08 13:00:00,57.51,57.68,57.5,57.51,17074.0,50.3849,50.5338,50.3761,50.3849,17074.0
2021-06-08 13:30:00,57.51,57.6,57.5,57.53,16060.0,50.3849,50.4637,50.3761,50.4024,16060.0
2021-06-08 14:00:00,57.54,57.64,57.49,57.6,28929.0,50.4112,50.4988,50.3674,50.4637,28929.0
2021-06-08 14:30:00,57.58,57.62,57.52,57.62,71386.0,50.4462,50.4813,50.3937,50.4813,71386.0
2021-06-08 15:00:00,57.61,57.86,57.61,57.8,17161.0,50.4725,50.6915,50.4725,50.639,17161.0
2021-06-08 15:30:00,57.79,58.04,57.73,57.96,85029.0,50.6302,50.8492,50.5776,50.7791,85029.0
2021-06-09 09:30:00,57.9,57.9,56.78,56.82,97283.0,50.7266,50.7266,49.7453,49.7804,97283.0
2021-06-09 10:00:00,56.89,57.28,56.85,57.2,13748.0,49.8417,50.1834,49.8067,50.1133,13748.0
2021-06-09 10:30:00,57.17,57.24,57.1,57.21,22818.0,50.087,50.1483,50.0257,50.1221,22818.0
2021-06-09 11:00:00,57.23,57.26,57.03,57.04,17610.0,50.1396,50.1659,49.9644,49.9731,17610.0
2021-06-09 11:30:00,57.06,57.18,57.0,57.13,16438.0,49.9906,50.0958,49.9381,50.052,16438.0
2021-06-09 12:00:00,57.1,57.11,56.94,57.07,59740.0,50.0257,50.0344,49.8855,49.9994,59740.0
2021-06-09 12:30:00,57.05,57.09,57.02,57.09,5990.0,49.9819,50.0169,49.9556,50.0169,5990.0
2021-06-09 13:00:00,57.07,57.21,57.04,57.16,20822.0,49.9994,50.1221,49.9731,50.0783,20822.0
2021-06-09 13:30:00,57.13,57.17,57.01,57.06,16435.0,50.052,50.087,49.9468,49.9906,16435.0
2021-06-09 14:00:00,57.09,57.12,57.05,57.12,7196.0,50.0169,50.0432,49.9819,50.0432,7196.0
2021-06-09 14:30:00,57.11,57.27,57.1,57.25,8113.0,50.0344,50.1746,50.0257,50.1571,8113.0
2021-06-09 15:00:00,57.24,57.25,57.07,57.07,29110.0,50.1483,50.1571,49.9994,49.9994,29110.0
2021-06-09 15:30:00,57.05,57.26,56.91,57.25,182293.0,49.9819,50.1659,49.8592,50.1571,182293.0
2021-06-10 09:30:00,58.0,58.07,57.0,57.18,37132.0,50.8142,50.8755,49.9381,50.0958,37132.0
2021-06-10 10:00:00,57.23,57.26,56.98,56.99,61524.0,50.1396,50.1659,49.9206,49.9293,61524.0
2021-06-10 10:30:00,56.98,57.04,56.72,57.04,40943.0,49.9206,49.9731,49.6928,49.9731,40943.0
2021-06-10 11:00:00,57.01,57.13,56.8,56.84,91179.0,49.9468,50.052,49.7629,49.7979,91179.0
2021-06-10 11:30:00,56.83,56.98,56.76,56.98,92946.0,49.7891,49.9206,49.7278,49.9206,92946.0
2021-06-10 12:00:00,57.0,57.0,56.75,56.82,78100.0,49.9381,49.9381,49.719,49.7804,78100.0
2021-06-10 12:30:00,56.84,56.93,56.79,56.86,40491.0,49.7979,49.8767,49.7541,49.8154,40491.0
2021-06-10 13:00:00,56.9,56.94,56.85,56.9,30506.0,49.8505,49.8855,49.8067,49.8505,30506.0
2021-06-10 13:30:00,56.9,56.93,56.83,56.86,12263.0,49.8505,49.8767,49.7891,49.8154,12263.0
2021-06-10 14:00:00,56.82,56.97,56.82,56.96,95144.0,49.7804,49.9118,49.7804,49.903,95144.0
2021-06-10 14:30:00,56.96,57.05,56.94,56.97,35037.0,49.903,49.9819,49.8855,49.9118,35037.0
2021-06-10 15:00:00,56.97,57.08,56.89,56.99,89754.0,49.9118,50.0082,49.8417,49.9293,89754.0
2021-06-10 15:30:00,56.98,57.02,56.73,56.89,346106.0,49.9206,49.9556,49.7015,49.8417,346106.0
2021-06-11 09:30:00,57.15,57.81,57.07,57.23,83812.0,50.0695,50.6477,49.9994,50.1396,83812.0
2021-06-11 10:00:00,57.2,57.28,56.83,56.92,29396.0,50.1133,50.1834,49.7891,49.868,29396.0
2021-06-11 10:30:00,56.93,57.28,56.89,56.99,10567.0,49.8767,50.1834,49.8417,49.9293,10567.0
2021-06-11 11:00:00,56.96,57.05,56.66,56.84,37000.0,49.903,49.9819,49.6402,49.7979,37000.0
2021-06-11 11:30:00,56.83,57.19,56.83,57.16,8399.0,49.7891,50.1045,49.7891,50.0783,8399.0
2021-06-11 12:00:00,57.16,57.21,56.8,56.9,24642.0,50.0783,50.1221,49.7629,49.8505,24642.0
2021-06-11 12:30:00,56.88,57.02,56.88,57.01,13131.0,49.8329,49.9556,49.8329,49.9468,13131.0
2021-06-11 13:00:00,57.01,57.15,57.0,57.05,12065.0,49.9468,50.0695,49.9381,49.9819,12065.0
2021-06-11 13:30:00,57.01,57.06,56.96,57.0,8843.0,49.9468,49.9906,49.903,49.9381,8843.0
2021-06-11 14:00:00,57.02,57.02,56.86,56.97,21706.0,49.9556,49.9556,49.8154,49.9118,21706.0
2021-06-11 14:30:00,56.96,57.0,56.89,56.95,33979.0,49.903,49.9381,49.8417,49.8943,33979.0
2021-06-11 15:00:00,56.96,56.98,56.79,56.9,40550.0,49.903,49.9206,49.7541,49.8505,40550.0
2021-06-11 15:30:00,56.91,57.12,56.87,57.09,111824.0,49.8592,50.0432,49.8242,50.0169,111824.0
2021-06-14 09:30:00,57.3,57.55,56.84,56.92,34696.0,50.2009,50.4199,49.7979,49.868,34696.0
2021-06-14 10:00:00,56.9,57.03,56.63,56.68,45437.0,49.8505,49.9644,49.6139,49.6577,45437.0
2021-06-14 10:30:00,56.66,56.83,56.55,56.74,40064.0,49.6402,49.7891,49.5438,49.7103,40064.0
2021-06-14 11:00:00,56.74,56.82,56.25,56.35,70795.0,49.7103,49.7804,49.281,49.3686,70795.0
2021-06-14 11:30:00,56.35,56.43,56.09,56.28,50487.0,49.3686,49.4387,49.1408,49.3073,50487.0
2021-06-14 12:00:00,56.28,56.34,55.93,56.07,196211.0,49.3073,49.3598,49.0006,49.1233,196211.0
2021-06-14 12:30:00,56.07,56.09,55.83,55.95,12791.0,49.1233,49.1408,48.913,49.0182,12791.0
2021-06-14 13:00:00,55.95,56.07,55.94,56.02,21668.0,49.0182,49.1233,49.0094,49.0795,21668.0
2021-06-14 13:30:00,56.03,56.03,55.71,55.73,30191.0,49.0883,49.0883,48.8079,48.8254,30191.0
2021-06-14 14:00:00,55.72,55.74,55.44,55.44,47255.0,48.8167,48.8342,48.5713,48.5713,47255.0
2021-06-14 14:30:00,55.38,55.49,55.19,55.44,38569.0,48.5188,48.6152,48.3523,48.5713,38569.0
2021-06-14 15:00:00,55.44,55.47,55.15,55.18,46023.0,48.5713,48.5976,48.3173,48.3436,46023.0
2021-06-14 15:30:00,55.2,55.56,55.18,55.5,189894.0,48.3611,48.6765,48.3436,48.6239,189894.0
2021-06-15 09:30:00,55.6,56.09,55.52,55.91,21664.0,48.7115,49.1408,48.6414,48.9831,21664.0
2021-06-15 10:00:00,56.03,56.1,55.46,55.48,14101.0,49.0883,49.1496,48.5889,48.6064,14101.0
2021-06-15 10:30:00,55.52,55.58,55.36,55.45,10150.0,48.6414,48.694,48.5013,48.5801,10150.0
2021-06-15 11:00:00,55.37,55.52,55.21,55.45,10768.0,48.51,48.6414,48.3698,48.5801,10768.0
2021-06-15 11:30:00,55.38,55.41,55.09,55.16,9200.0,48.5188,48.5451,48.2647,48.326,9200.0
2021-06-15 12:00:00,55.13,55.47,55.13,55.47,6482.0,48.2998,48.5976,48.2998,48.5976,6482.0
2021-06-15 12:30:00,55.49,56.02,55.49,56.02,10909.0,48.6152,49.0795,48.6152,49.0795,10909.0
2021-06-15 13:00:00,56.05,56.32,55.95,56.25,18981.0,49.1058,49.3423,49.0182,49.281,18981.0
2021-06-15 13:30:00,56.23,56.71,56.22,56.68,16234.0,49.2635,49.684,49.2547,49.6577,16234.0
2021-06-15 14:00:00,56.7,57.0,56.67,56.72,30009.0,49.6752,49.9381,49.649,49.6928,30009.0
2021-06-15 14:30:00,56.74,56.74,56.53,56.68,11457.0,49.7103,49.7103,49.5263,49.6577,11457.0
2021-06-15 15:00:00,56.72,56.72,56.34,56.4,19622.0,49.6928,49.6928,49.3598,49.4124,19622.0
2021-06-15 15:30:00,56.37,56.41,56.23,56.31,68788.0,49.3861,49.4212,49.2635,49.3336,68788.0
2021-06-16 09:30:00,55.83,55.9,54.97,55.01,32823.0,48.913,48.9744,48.1596,48.1946,32823.0
2021-06-16 10:00:00,55.19,55.53,55.14,55.25,19827.0,48.3523,48.6502,48.3085,48.4049,19827.0
2021-06-16 10:30:00,55.32,55.91,55.3,55.66,13015.0,48.4662,48.9831,48.4487,48.7641,13015.0
2021-06-16 11:00:00,55.67,55.92,55.66,55.92,8006.0,48.7729,48.9919,48.7641,48.9919,8006.0
2021-06-16 11:30:00,56.0,56.23,55.97,56.03,11215.0,49.062,49.2635,49.0357,49.0883,11215.0
2021-06-16 12:00:00,56.08,56.09,55.78,55.8,9299.0,49.1321,49.1408,48.8692,48.8867,9299.0
2021-06-16 12:30:00,55.79,55.82,55.48,55.56,11481.0,48.878,48.9043,48.6064,48.6765,11481.0
2021-06-16 13:00:00,55.58,55.66,55.51,55.51,10313.0,48.694,48.7641,48.6327,48.6327,10313.0
2021-06-16 13:30:00,55.49,55.74,55.49,55.74,9507.0,48.6152,48.8342,48.6152,48.8342,9507.0
2021-06-16 14:00:00,55.75,57.51,55.55,57.45,58021.0,48.8429,50.3849,48.6677,50.3323,58021.0
2021-06-16 14:30:00,57.42,57.57,57.05,57.29,27422.0,50.306,50.4375,49.9819,50.1921,27422.0
2021-06-16 15:00:00,57.21,57.69,57.2,57.46,24163.0,50.1221,50.5426,50.1133,50.3411,24163.0
2021-06-16 15:30:00,57.48,57.59,57.37,57.44,78519.0,50.3586,50.455,50.2622,50.3236,78519.0
2021-06-17 09:30:00,57.86,57.9,56.31,56.31,28630.0,50.6915,50.7266,49.3336,49.3336,28630.0
2021-06-17 10:00:00,56.35,56.45,55.74,55.87,33013.0,49.3686,49.4562,48.8342,48.9481,33013.0
2021-06-17 10:30:00,55.87,56.0,55.44,55.44,20223.0,48.9481,49.062,48.5713,48.5713,20223.0
2021-06-17 11:00:00,55.43,55.43,54.41,54.62,30720.0,48.5626,48.5626,47.669,47.8529,30720.0
2021-06-17 11:30:00,54.62,54.75,54.02,54.02,16246.0,47.8529,47.9668,47.3273,47.3273,16246.0
2021-06-17 12:00:00,54.09,54.26,53.9,54.0,37330.0,47.3886,47.5375,47.2221,47.3098,37330.0
2021-06-17 12:30:00,53.98,54.37,53.92,54.12,23848.0,47.2922,47.6339,47.2397,47.4149,23848.0
2021-06-17 13:00:00,54.15,54.43,54.06,54.15,27303.0,47.4412,47.6865,47.3623,47.4412,27303.0
2021-06-17 13:30:00,54.17,54.27,53.92,54.03,48894.0,47.4587,47.5463,47.2397,47.336,48894.0
2021-06-17 14:00:00,54.05,54.14,53.76,53.76,32160.0,47.3536,47.4324,47.0995,47.0995,32160.0
2021-06-17 14:30:00,53.75,53.9,53.67,53.77,28941.0,47.0907,47.2221,47.0206,47.1083,28941.0
2021-06-17 15:00:00,53.77,53.84,53.65,53.8,40262.0,47.1083,47.1696,47.0031,47.1345,40262.0
2021-06-17 15:30:00,53.84,53.97,53.35,53.49,140470.0,47.1696,47.2835,46.7403,46.8629,140470.0
2021-06-18 09:30:00,52.47,53.22,51.9,52.51,124945.0,45.9693,46.6264,45.4699,46.0044,124945.0
2021-06-18 10:00:00,52.49,52.77,51.75,51.8,34004.0,45.9868,46.2321,45.3385,45.3823,34004.0
2021-06-18 10:30:00,51.79,52.12,51.57,52.05,54887.0,45.3736,45.6627,45.1808,45.6013,54887.0
2021-06-18 11:00:00,52.03,52.8,51.9,52.51,41228.0,45.5838,46.2584,45.4699,46.0044,41228.0
2021-06-18 11:30:00,52.54,52.99,52.54,52.74,35572.0,46.0306,46.4249,46.0306,46.2059,35572.0
2021-06-18 12:00:00,52.81,52.81,52.42,52.58,25891.0,46.2672,46.2672,45.9255,46.0657,25891.0
2021-06-18 12:30:00,52.57,52.59,52.05,52.1,23077.0,46.0569,46.0744,45.6013,45.6452,23077.0
2021-06-18 13:00:00,52.1,52.27,52.07,52.17,140443.0,45.6452,45.7941,45.6189,45.7065,140443.0
2021-06-18 13:30:00,52.17,52.35,52.12,52.13,21077.0,45.7065,45.8642,45.6627,45.6714,21077.0
2021-06-18 14:00:00,52.12,52.29,52.01,52.03,23470.0,45.6627,45.8116,45.5663,45.5838,23470.0
2021-06-18 14:30:00,52.03,52.03,51.46,51.52,30867.0,45.5838,45.5838,45.0844,45.137,30867.0
2021-06-18 15:00:00,51.52,51.95,51.48,51.7,42384.0,45.137,45.5137,45.102,45.2947,42384.0
2021-06-18 15:30:00,51.75,52.03,51.66,52.0,397944.0,45.3385,45.5838,45.2597,45.5575,397944.0
2021-06-21 09:30:00,52.8,53.79,52.43,53.42,30986.0,46.2584,47.1258,45.9343,46.8016,30986.0
2021-06-21 10:00:00,53.37,53.99,53.3,53.98,20397.0,46.7578,47.301,46.6965,47.2922,20397.0
2021-06-21 10:30:00,53.99,54.2,53.84,53.89,34621.0,47.301,47.485,47.1696,47.2134,34621.0
2021-06-21 11:00:00,53.94,53.96,53.44,53.7,15042.0,47.2572,47.2747,46.8191,47.0469,15042.0
2021-06-21 11:30:00,53.8,54.15,53.76,54.07,22360.0,47.1345,47.4412,47.0995,47.3711,22360.0
2021-06-21 12:00:00,54.06,54.06,53.89,53.9,9204.0,47.3623,47.3623,47.2134,47.2221,9204.0
2021-06-21 12:30:00,53.9,54.11,53.82,54.03,56426.0,47.2221,47.4061,47.1521,47.336,56426.0
2021-06-21 13:00:00,54.05,54.23,54.02,54.18,14800.0,47.3536,47.5113,47.3273,47.4675,14800.0
2021-06-21 13:30:00,54.22,54.32,54.16,54.25,13722.0,47.5025,47.5901,47.4499,47.5288,13722.0
2021-06-21 14:00:00,54.26,54.33,54.19,54.22,11632.0,47.5375,47.5989,47.4762,47.5025,11632.0
2021-06-21 14:30:00,54.21,54.26,54.12,54.18,11366.0,47.4937,47.5375,47.4149,47.4675,11366.0
2021-06-21 15:00:00,54.2,54.43,54.2,54.43,43413.0,47.485,47.6865,47.485,47.6865,43413.0
2021-06-21 15:30:00,54.41,54.67,54.32,54.61,77947.0,47.669,47.8967,47.5901,47.8442,77947.0
2021-06-22 09:30:00,54.51,54.51,53.7,53.83,28983.0,47.7566,47.7566,47.0469,47.1608,28983.0
2021-06-22 10:00:00,53.94,54.33,53.64,54.15,17246.0,47.2572,47.5989,46.9944,47.4412,17246.0
2021-06-22 10:30:00,54.14,54.4,53.99,54.37,14593.0,47.4324,47.6602,47.301,47.6339,14593.0
2021-06-22 11:00:00,54.39,54.63,54.27,54.35,13846.0,47.6514,47.8617,47.5463,47.6164,13846.0
2021-06-22 11:30:00,54.35,54.44,54.14,54.29,12122.0,47.6164,47.6952,47.4324,47.5638,12122.0
2021-06-22 12:00:00,54.28,54.5,54.21,54.42,34791.0,47.5551,47.7478,47.4937,47.6777,34791.0
2021-06-22 12:30:00,54.46,54.53,54.36,54.37,11679.0,47.7128,47.7741,47.6252,47.6339,11679.0
2021-06-22 13:00:00,54.39,54.53,54.38,54.5,10362.0,47.6514,47.7741,47.6427,47.7478,10362.0
2021-06-22 13:30:00,54.49,54.68,54.43,54.67,19261.0,47.739,47.9055,47.6865,47.8967,19261.0
2021-06-22 14:00:00,54.66,54.79,54.57,54.76,21438.0,47.888,48.0019,47.8091,47.9756,21438.0
2021-06-22 14:30:00,54.76,54.79,54.6,54.65,11688.0,47.9756,48.0019,47.8354,47.8792,11688.0
2021-06-22 15:00:00,54.66,54.84,54.62,54.64,20053.0,47.888,48.0457,47.8529,47.8705,20053.0
2021-06-22 15:30:00,54.63,54.73,54.42,54.43,43968.0,47.8617,47.9493,47.6777,47.6865,43968.0
2021-06-23 09:30:00,54.89,55.03,54.62,54.71,20452.0,48.0895,48.2121,47.8529,47.9318,20452.0
2021-06-23 10:00:00,54.71,55.02,54.56,54.67,15304.0,47.9318,48.2034,47.8004,47.8967,15304.0
2021-06-23 10:30:00,54.73,54.85,54.49,54.81,10088.0,47.9493,48.0544,47.739,48.0194,10088.0
2021-06-23 11:00:00,54.84,54.88,54.61,54.76,20503.0,48.0457,48.0807,47.8442,47.9756,20503.0
2021-06-23 11:30:00,54.74,54.74,54.5,54.58,14576.0,47.9581,47.9581,47.7478,47.8179,14576.0
2021-06-23 12:00:00,54.58,54.77,54.55,54.77,9762.0,47.8179,47.9844,47.7916,47.9844,9762.0
2021-06-23 12:30:00,54.77,54.82,54.66,54.73,10272.0,47.9844,48.0282,47.888,47.9493,10272.0
2021-06-23 13:00:00,54.75,54.95,54.75,54.95,9081.0,47.9668,48.1421,47.9668,48.1421,9081.0
2021-06-23 13:30:00,54.95,55.03,54.92,54.99,9247.0,48.1421,48.2121,48.1158,48.1771,9247.0
2021-06-23 14:00:00,54.98,55.1,54.91,55.09,14605.0,48.1683,48.2735,48.107,48.2647,14605.0
2021-06-23 14:30:00,55.06,55.11,54.96,55.08,15811.0,48.2384,48.2822,48.1508,48.256,15811.0
2021-06-23 15:00:00,55.08,55.25,55.04,55.25,21776.0,48.256,48.4049,48.2209,48.4049,21776.0
2021-06-23 15:30:00,55.23,55.24,54.67,54.85,80297.0,48.3874,48.3961,47.8967,48.0544,80297.0
2021-06-24 09:30:00,55.11,55.21,54.75,54.87,20913.0,48.2822,48.3698,47.9668,48.072,20913.0
2021-06-24 10:00:00,54.93,55.34,54.84,55.26,18927.0,48.1245,48.4837,48.0457,48.4137,18927.0
2021-06-24 10:30:00,55.18,55.24,54.98,55.22,16311.0,48.3436,48.3961,48.1683,48.3786,16311.0
2021-06-24 11:00:00,55.26,55.77,55.25,55.63,20709.0,48.4137,48.8605,48.4049,48.7378,20709.0
2021-06-24 11:30:00,55.6,55.79,55.53,55.53,11655.0,48.7115,48.878,48.6502,48.6502,11655.0
2021-06-24 12:00:00,55.48,55.5,55.22,55.39,20078.0,48.6064,48.6239,48.3786,48.5275,20078.0
2021-06-24 12:30:00,55.43,55.72,55.38,55.61,19455.0,48.5626,48.8167,48.5188,48.7203,19455.0
2021-06-24 13:00:00,55.62,55.64,55.45,55.51,27571.0,48.729,48.7466,48.5801,48.6327,27571.0
2021-06-24 13:30:00,55.48,55.76,55.46,55.7,28478.0,48.6064,48.8517,48.5889,48.7991,28478.0
2021-06-24 14:00:00,55.72,55.75,55.64,55.74,35834.0,48.8167,48.8429,48.7466,48.8342,35834.0
2021-06-24 14:30:00,55.75,55.76,55.65,55.73,22376.0,48.8429,48.8517,48.7553,48.8254,22376.0
2021-06-24 15:00:00,55.72,56.02,55.69,55.72,38282.0,48.8167,49.0795,48.7904,48.8167,38282.0
2021-06-24 15:30:00,55.74,55.86,55.69,55.74,86248.0,48.8342,48.9393,48.7904,48.8342,86248.0
2021-06-25 09:30:00,56.16,56.28,55.54,56.07,18484.0,49.2021,49.3073,48.659,49.1233,18484.0
2021-06-25 10:00:00,55.99,56.4,55.79,55.86,38947.0,49.0532,49.4124,48.878,48.9393,38947.0
2021-06-25 10:30:00,55.84,55.9,55.73,55.89,4521.0,48.9218,48.9744,48.8254,48.9656,4521.0
2021-06-25 11:00:00,55.9,56.1,55.88,56.08,14252.0,48.9744,49.1496,48.9568,49.1321,14252.0
2021-06-25 11:30:00,56.1,56.17,55.99,56.17,10441.0,49.1496,49.2109,49.0532,49.2109,10441.0
2021-06-25 12:00:00,56.19,56.28,56.04,56.04,7944.0,49.2284,49.3073,49.097,49.097,7944.0
2021-06-25 12:30:00,56.05,56.27,56.05,56.15,12214.0,49.1058,49.2985,49.1058,49.1934,12214.0
2021-06-25 13:00:00,56.13,56.15,56.05,56.12,8039.0,49.1759,49.1934,49.1058,49.1671,8039.0
2021-06-25 13:30:00,56.11,56.45,56.11,56.4,7715.0,49.1583,49.4562,49.1583,49.4124,7715.0
2021-06-25 14:00:00,56.39,56.56,56.37,56.54,7220.0,49.4037,49.5526,49.3861,49.5351,7220.0
2021-06-25 14:30:00,56.54,56.67,56.5,56.63,16487.0,49.5351,49.649,49.5,49.6139,16487.0
2021-06-25 15:00:00,56.66,57.05,56.65,57.03,59805.0,49.6402,49.9819,49.6314,49.9644,59805.0
2021-06-25 15:30:00,57.02,57.4,57.0,57.18,196261.0,49.9556,50.2885,49.9381,50.0958,196261.0
2021-06-28 09:30:00,56.54,56.87,55.4,55.86,58326.0,49.5351,49.8242,48.5363,48.9393,58326.0
2021-06-28 10:00:00,55.8,55.92,55.1,55.22,76400.0,48.8867,48.9919,48.2735,48.3786,76400.0
2021-06-28 10:30:00,55.18,55.4,54.92,55.29,42489.0,48.3436,48.5363,48.1158,48.4399,42489.0
2021-06-28 11:00:00,55.32,55.47,54.99,55.02,65752.0,48.4662,48.5976,48.1771,48.2034,65752.0
2021-06-28 11:30:00,54.99,55.02,54.72,54.97,16468.0,48.1771,48.2034,47.9406,48.1596,16468.0
2021-06-28 12:00:00,55.03,55.07,54.53,54.57,21758.0,48.2121,48.2472,47.7741,47.8091,21758.0
2021-06-28 12:30:00,54.57,54.94,54.5,54.94,44565.0,47.8091,48.1333,47.7478,48.1333,44565.0
2021-06-28 13:00:00,54.93,54.98,54.59,54.63,43847.0,48.1245,48.1683,47.8267,47.8617,43847.0
2021-06-28 13:30:00,54.64,54.84,54.64,54.79,33516.0,47.8705,48.0457,47.8705,48.0019,33516.0
2021-06-28 14:00:00,54.79,55.0,54.78,54.9,43275.0,48.0019,48.1859,47.9931,48.0983,43275.0
2021-06-28 14:30:00,54.92,54.95,54.65,54.65,56384.0,48.1158,48.1421,47.8792,47.8792,56384.0
2021-06-28 15:00:00,54.66,54.81,54.48,54.77,58677.0,47.888,48.0194,47.7303,47.9844,58677.0
2021-06-28 15:30:00,54.76,54.83,54.65,54.8,182278.0,47.9756,48.0369,47.8792,48.0106,182278.0
2021-06-29 09:30:00,55.36,56.08,54.91,55.23,29348.0,48.5013,49.1321,48.107,48.3874,29348.0
2021-06-29 10:00:00,55.31,55.37,54.92,55.37,10058.0,48.4575,48.51,48.1158,48.51,10058.0
2021-06-29 10:30:00,55.39,55.52,55.02,55.09,8855.0,48.5275,48.6414,48.2034,48.2647,8855.0
2021-06-29 11:00:00,55.1,55.55,55.1,55.33,8955.0,48.2735,48.6677,48.2735,48.475,8955.0
2021-06-29 11:30:00,55.31,55.31,54.87,54.94,14683.0,48.4575,48.4575,48.072,48.1333,14683.0
2021-06-29 12:00:00,54.94,54.95,54.45,54.49,14843.0,48.1333,48.1421,47.704,47.739,14843.0
2021-06-29 12:30:00,54.49,54.62,54.36,54.42,11159.0,47.739,47.8529,47.6252,47.6777,11159.0
2021-06-29 13:00:00,54.42,54.42,54.28,54.36,19748.0,47.6777,47.6777,47.5551,47.6252,19748.0
2021-06-29 13:30:00,54.35,54.41,54.11,54.14,22949.0,47.6164,47.669,47.4061,47.4324,22949.0
2021-06-29 14:00:00,54.14,54.17,54.0,54.02,22754.0,47.4324,47.4587,47.3098,47.3273,22754.0
2021-06-29 14:30:00,54.01,54.05,53.75,54.05,26258.0,47.3185,47.3536,47.0907,47.3536,26258.0
2021-06-29 15:00:00,54.05,54.22,54.02,54.1,32708.0,47.3536,47.5025,47.3273,47.3974,32708.0
2021-06-29 15:30:00,54.1,54.13,53.97,53.99,168985.0,47.3974,47.4236,47.2835,47.301,168985.0
2021-06-30 09:30:00,53.64,54.27,53.47,53.98,18822.0,46.9944,47.5463,46.8454,47.2922,18822.0
2021-06-30 10:00:00,53.98,54.02,53.63,53.7,36550.0,47.2922,47.3273,46.9856,47.0469,36550.0
2021-06-30 10:30:00,53.72,53.81,53.41,53.54,40872.0,47.0644,47.1433,46.7929,46.9067,40872.0
2021-06-30 11:00:00,53.55,53.71,53.32,53.64,30818.0,46.9155,47.0557,46.714,46.9944,30818.0
2021-06-30 11:30:00,53.64,53.95,53.62,53.69,28525.0,46.9944,47.266,46.9768,47.0382,28525.0
2021-06-30 12:00:00,53.69,53.89,53.69,53.87,25164.0,47.0382,47.2134,47.0382,47.1959,25164.0
2021-06-30 12:30:00,53.89,53.97,53.69,53.69,27635.0,47.2134,47.2835,47.0382,47.0382,27635.0
2021-06-30 13:00:00,53.69,53.69,53.5,53.53,15961.0,47.0382,47.0382,46.8717,46.898,15961.0
2021-06-30 13:30:00,53.55,53.55,53.29,53.44,20935.0,46.9155,46.9155,46.6877,46.8191,20935.0
2021-06-30 14:00:00,53.43,53.56,53.36,53.5,34594.0,46.8104,46.9243,46.749,46.8717,34594.0
2021-06-30 14:30:00,53.52,53.67,53.44,53.6,34264.0,46.8892,47.0206,46.8191,46.9593,34264.0
2021-06-30 15:00:00,53.62,53.63,53.38,53.57,39953.0,46.9768,46.9856,46.7666,46.933,39953.0
2021-06-30 15:30:00,53.54,53.54,53.24,53.34,291152.0,46.9067,46.9067,46.6439,46.7315,291152.0
2021-07-01 09:30:00,53.88,54.37,53.57,53.91,31232.0,47.2046,47.6339,46.933,47.2309,31232.0
2021-07-01 10:00:00,53.93,54.39,53.75,54.02,46134.0,47.2484,47.6514,47.0907,47.3273,46134.0
2021-07-01 10:30:00,54.04,54.09,53.66,53.81,15888.0,47.3448,47.3886,47.0119,47.1433,15888.0
2021-07-01 11:00:00,53.82,54.19,53.77,54.15,31105.0,47.1521,47.4762,47.1083,47.4412,31105.0
2021-07-01 11:30:00,54.19,54.41,54.19,54.21,57168.0,47.4762,47.669,47.4762,47.4937,57168.0
2021-07-01 12:00:00,54.21,54.39,54.11,54.36,28929.0,47.4937,47.6514,47.4061,47.6252,28929.0
2021-07-01 12:30:00,54.35,54.52,54.31,54.37,25189.0,47.6164,47.7653,47.5813,47.6339,25189.0
2021-07-01 13:00:00,54.36,54.59,54.36,54.39,20246.0,47.6252,47.8267,47.6252,47.6514,20246.0
2021-07-01 13:30:00,54.4,54.57,54.28,54.57,30580.0,47.6602,47.8091,47.5551,47.8091,30580.0
2021-07-01 14:00:00,54.49,54.57,54.26,54.56,20693.0,47.739,47.8091,47.5375,47.8004,20693.0
2021-07-01 14:30:00,54.55,54.69,54.46,54.5,19161.0,47.7916,47.9143,47.7128,47.7478,19161.0
2021-07-01 15:00:00,54.52,54.57,54.33,54.38,25396.0,47.7653,47.8091,47.5989,47.6427,25396.0
2021-07-01 15:30:00,54.37,54.59,54.21,54.34,141762.0,47.6339,47.8267,47.4937,47.6076,141762.0
2021-07-02 09:30:00,54.24,54.24,53.11,53.13,24438.0,47.52,47.52,46.53,46.5475,24438.0
2021-07-02 10:00:00,53.08,53.15,52.76,53.08,26657.0,46.5037,46.5651,46.2234,46.5037,26657.0
2021-07-02 10:30:00,53.09,53.25,52.92,53.02,21336.0,46.5125,46.6527,46.3636,46.4512,21336.0
2021-07-02 11:00:00,53.03,53.12,52.85,53.09,19413.0,46.4599,46.5388,46.3022,46.5125,19413.0
2021-07-02 11:30:00,53.09,53.11,52.81,52.98,39360.0,46.5125,46.53,46.2672,46.4161,39360.0
2021-07-02 12:00:00,52.94,53.06,52.9,52.95,13989.0,46.3811,46.4862,46.346,46.3898,13989.0
2021-07-02 12:30:00,52.95,53.4,52.9,53.3,19219.0,46.3898,46.7841,46.346,46.6965,19219.0
2021-07-02 13:00:00,53.28,53.46,53.28,53.4,12388.0,46.679,46.8367,46.679,46.7841,12388.0
2021-07-02 13:30:00,53.4,53.41,53.22,53.29,15694.0,46.7841,46.7929,46.6264,46.6877,15694.0
2021-07-02 14:00:00,53.31,53.5,53.29,53.47,15401.0,46.7052,46.8717,46.6877,46.8454,15401.0
2021-07-02 14:30:00,53.45,53.45,53.28,53.32,19053.0,46.8279,46.8279,46.679,46.714,19053.0
2021-07-02 15:00:00,53.31,53.34,53.19,53.33,17612.0,46.7052,46.7315,46.6001,46.7228,17612.0
2021-07-02 15:30:00,53.35,53.37,53.16,53.23,64689.0,46.7403,46.7578,46.5738,46.6352,64689.0
2021-07-06 09:30:00,53.0,53.0,51.71,51.9,20639.0,46.4336,46.4336,45.3035,45.4699,20639.0
2021-07-06 10:00:00,51.93,51.93,51.16,51.35,25308.0,45.4962,45.4962,44.8216,44.9881,25308.0
2021-07-06 10:30:00,51.29,51.52,51.17,51.22,40126.0,44.9355,45.137,44.8304,44.8742,40126.0
2021-07-06 11:00:00,51.22,51.51,51.13,51.44,24497.0,44.8742,45.1283,44.7953,45.0669,24497.0
2021-07-06 11:30:00,51.43,51.78,51.39,51.47,37712.0,45.0582,45.3648,45.0231,45.0932,37712.0
2021-07-06 12:00:00,51.46,51.58,51.16,51.27,32306.0,45.0844,45.1896,44.8216,44.918,32306.0
2021-07-06 12:30:00,51.26,51.3,51.03,51.3,25697.0,44.9092,44.9443,44.7077,44.9443,25697.0
2021-07-06 13:00:00,51.28,51.52,51.22,51.46,19476.0,44.9267,45.137,44.8742,45.0844,19476.0
2021-07-06 13:30:00,51.48,51.59,51.36,51.59,21030.0,45.102,45.1983,44.9968,45.1983,21030.0
2021-07-06 14:00:00,51.55,51.56,51.4,51.44,36393.0,45.1633,45.1721,45.0319,45.0669,36393.0
2021-07-06 14:30:00,51.44,51.45,51.27,51.28,31983.0,45.0669,45.0757,44.918,44.9267,31983.0
2021-07-06 15:00:00,51.28,51.37,51.22,51.31,34495.0,44.9267,45.0056,44.8742,44.953,34495.0
2021-07-06 15:30:00,51.31,51.33,51.13,51.18,120181.0,44.953,44.9706,44.7953,44.8391,120181.0
2021-07-07 09:30:00,50.64,51.44,50.23,50.81,24167.0,44.366,45.0669,44.0068,44.515,24167.0
2021-07-07 10:00:00,50.78,50.81,50.42,50.42,25602.0,44.4887,44.515,44.1733,44.1733,25602.0
2021-07-07 10:30:00,50.46,50.67,50.16,50.49,42180.0,44.2083,44.3923,43.9455,44.2346,42180.0
2021-07-07 11:00:00,50.45,50.88,50.45,50.85,27023.0,44.1996,44.5763,44.1996,44.55,27023.0
2021-07-07 11:30:00,50.83,51.15,50.78,50.81,17019.0,44.5325,44.8129,44.4887,44.515,17019.0
2021-07-07 12:00:00,50.82,50.99,50.72,50.88,12602.0,44.5237,44.6727,44.4361,44.5763,12602.0
2021-07-07 12:30:00,50.91,51.01,50.79,50.84,11568.0,44.6026,44.6902,44.4975,44.5413,11568.0
2021-07-07 13:00:00,50.88,50.95,50.69,50.69,11238.0,44.5763,44.6376,44.4098,44.4098,11238.0
2021-07-07 13:30:00,50.72,50.85,50.64,50.64,13609.0,44.4361,44.55,44.366,44.366,13609.0
2021-07-07 14:00:00,50.63,50.81,50.53,50.53,14664.0,44.3573,44.515,44.2697,44.2697,14664.0
2021-07-07 14:30:00,50.52,50.58,50.38,50.57,16907.0,44.2609,44.3135,44.1382,44.3047,16907.0
2021-07-07 15:00:00,50.57,50.8,50.56,50.73,19712.0,44.3047,44.5062,44.2959,44.4449,19712.0
2021-07-07 15:30:00,50.72,50.72,50.47,50.54,113541.0,44.4361,44.4361,44.2171,44.2784,113541.0
2021-07-08 09:30:00,49.31,49.51,48.84,49.04,35641.0,43.2008,43.376,42.789,42.9643,35641.0
2021-07-08 10:00:00,48.86,49.03,48.53,48.99,18305.0,42.8066,42.9555,42.5175,42.9205,18305.0
2021-07-08 10:30:00,49.09,49.27,48.92,49.13,19449.0,43.0081,43.1658,42.8591,43.0431,19449.0
2021-07-08 11:00:00,49.18,49.64,49.18,49.46,35302.0,43.0869,43.4899,43.0869,43.3322,35302.0
2021-07-08 11:30:00,49.49,49.61,49.19,49.38,97843.0,43.3585,43.4636,43.0957,43.2621,97843.0
2021-07-08 12:00:00,49.38,49.63,49.22,49.62,70378.0,43.2621,43.4812,43.122,43.4724,70378.0
2021-07-08 12:30:00,49.59,49.79,49.52,49.75,19987.0,43.4461,43.6213,43.3848,43.5863,19987.0
2021-07-08 13:00:00,49.77,49.77,49.15,49.28,29460.0,43.6038,43.6038,43.0606,43.1745,29460.0
2021-07-08 13:30:00,49.26,49.28,48.96,49.03,25916.0,43.157,43.1745,42.8942,42.9555,25916.0
2021-07-08 14:00:00,49.04,49.06,48.73,48.77,26678.0,42.9643,42.9818,42.6927,42.7277,26678.0
2021-07-08 14:30:00,48.75,48.76,48.55,48.72,33429.0,42.7102,42.719,42.535,42.6839,33429.0
2021-07-08 15:00:00,48.73,49.04,48.73,48.94,51567.0,42.6927,42.9643,42.6927,42.8767,51567.0
2021-07-08 15:30:00,48.94,49.03,48.66,49.02,127259.0,42.8767,42.9555,42.6313,42.9467,127259.0
2021-07-09 09:30:00,50.35,50.6,49.69,50.21,41446.0,44.112,44.331,43.5337,43.9893,41446.0
2021-07-09 10:00:00,50.21,50.94,50.21,50.94,26494.0,43.9893,44.6289,43.9893,44.6289,26494.0
2021-07-09 10:30:00,50.95,50.98,50.29,50.32,13928.0,44.6376,44.6639,44.0594,44.0857,13928.0
2021-07-09 11:00:00,50.34,50.56,50.25,50.43,13334.0,44.1032,44.2959,44.0244,44.1821,13334.0
2021-07-09 11:30:00,50.45,50.61,50.37,50.42,15661.0,44.1996,44.3398,44.1295,44.1733,15661.0
2021-07-09 12:00:00,50.47,50.5,50.33,50.4,8352.0,44.2171,44.2434,44.0944,44.1558,8352.0
2021-07-09 12:30:00,50.36,50.61,50.34,50.56,15810.0,44.1207,44.3398,44.1032,44.2959,15810.0
2021-07-09 13:00:00,50.56,50.64,50.46,50.5,21336.0,44.2959,44.366,44.2083,44.2434,21336.0
2021-07-09 13:30:00,50.5,50.64,50.33,50.59,18876.0,44.2434,44.366,44.0944,44.3222,18876.0
2021-07-09 14:00:00,50.6,50.97,50.6,50.97,15591.0,44.331,44.6552,44.331,44.6552,15591.0
2021-07-09 14:30:00,50.93,51.06,50.85,51.05,18715.0,44.6201,44.734,44.55,44.7252,18715.0
2021-07-09 15:00:00,51.07,51.22,51.02,51.16,23990.0,44.7428,44.8742,44.699,44.8216,23990.0
2021-07-09 15:30:00,51.14,51.43,51.14,51.4,115636.0,44.8041,45.0582,44.8041,45.0319,115636.0
2021-07-12 09:30:00,50.68,50.82,49.9,50.78,32723.0,44.4011,44.5237,43.7177,44.4887,32723.0
2021-07-12 10:00:00,50.81,51.1,50.8,50.95,22827.0,44.515,44.769,44.5062,44.6376,22827.0
2021-07-12 10:30:00,50.91,51.05,50.47,50.63,10581.0,44.6026,44.7252,44.2171,44.3573,10581.0
2021-07-12 11:00:00,50.71,50.8,50.49,50.8,13350.0,44.4274,44.5062,44.2346,44.5062,13350.0
2021-07-12 11:30:00,50.78,51.1,50.69,51.09,7024.0,44.4887,44.769,44.4098,44.7603,7024.0
2021-07-12 12:00:00,51.12,51.14,50.92,50.93,8402.0,44.7866,44.8041,44.6113,44.6201,8402.0
2021-07-12 12:30:00,50.92,51.11,50.87,51.01,8136.0,44.6113,44.7778,44.5675,44.6902,8136.0
2021-07-12 13:00:00,51.13,51.35,51.03,51.35,14319.0,44.7953,44.9881,44.7077,44.9881,14319.0
2021-07-12 13:30:00,51.31,51.48,51.3,51.34,8804.0,44.953,45.102,44.9443,44.9793,8804.0
2021-07-12 14:00:00,51.34,51.43,51.26,51.43,23749.0,44.9793,45.0582,44.9092,45.0582,23749.0
2021-07-12 14:30:00,51.48,51.5,51.38,51.49,22494.0,45.102,45.1195,45.0144,45.1107,22494.0
2021-07-12 15:00:00,51.47,51.47,51.29,51.44,30943.0,45.0932,45.0932,44.9355,45.0669,30943.0
2021-07-12 15:30:00,51.42,51.53,51.26,51.48,72523.0,45.0494,45.1458,44.9092,45.102,72523.0
2021-07-13 09:30:00,51.08,51.24,49.98,50.08,38188.0,44.7515,44.8917,43.7878,43.8754,38188.0
2021-07-13 10:00:00,50.0,50.08,49.78,49.79,29996.0,43.8053,43.8754,43.6126,43.6213,29996.0
2021-07-13 10:30:00,49.8,49.82,49.43,49.64,34535.0,43.6301,43.6476,43.3059,43.4899,34535.0
2021-07-13 11:00:00,49.63,49.71,49.44,49.58,16304.0,43.4812,43.5513,43.3147,43.4374,16304.0
2021-07-13 11:30:00,49.55,49.88,49.47,49.86,13976.0,43.4111,43.7002,43.341,43.6827,13976.0
2021-07-13 12:00:00,49.86,50.16,49.82,49.97,23072.0,43.6827,43.9455,43.6476,43.779,23072.0
2021-07-13 12:30:00,49.96,49.99,49.69,49.72,40653.0,43.7703,43.7966,43.5337,43.56,40653.0
2021-07-13 13:00:00,49.73,50.1,49.73,50.02,25038.0,43.5688,43.8929,43.5688,43.8229,25038.0
2021-07-13 13:30:00,50.08,50.3,49.98,50.27,31953.0,43.8754,44.0682,43.7878,44.0419,31953.0
2021-07-13 14:00:00,50.27,50.39,50.15,50.19,16350.0,44.0419,44.147,43.9367,43.9718,16350.0
2021-07-13 14:30:00,50.17,50.19,50.03,50.03,16634.0,43.9543,43.9718,43.8316,43.8316,16634.0
2021-07-13 15:00:00,50.04,50.28,50.03,50.09,21680.0,43.8404,44.0506,43.8316,43.8842,21680.0
2021-07-13 15:30:00,50.07,50.15,49.91,49.93,64813.0,43.8667,43.9367,43.7265,43.744,64813.0
2021-07-14 09:30:00,50.22,50.94,49.95,50.0,24738.0,43.9981,44.6289,43.7615,43.8053,24738.0
2021-07-14 10:00:00,49.89,49.96,49.36,49.36,26904.0,43.709,43.7703,43.2446,43.2446,26904.0
2021-07-14 10:30:00,49.34,49.44,49.16,49.17,34953.0,43.2271,43.3147,43.0694,43.0782,34953.0
2021-07-14 11:00:00,49.18,49.2,48.88,48.99,26812.0,43.0869,43.1044,42.8241,42.9205,26812.0
2021-07-14 11:30:00,49.01,49.16,48.72,48.93,27504.0,42.938,43.0694,42.6839,42.8679,27504.0
2021-07-14 12:00:00,48.94,49.33,48.94,49.24,12625.0,42.8767,43.2183,42.8767,43.1395,12625.0
2021-07-14 12:30:00,49.18,49.44,49.13,49.44,14136.0,43.0869,43.3147,43.0431,43.3147,14136.0
2021-07-14 13:00:00,49.41,49.42,48.97,49.21,15410.0,43.2884,43.2972,42.9029,43.1132,15410.0
2021-07-14 13:30:00,49.21,49.45,49.19,49.37,41018.0,43.1132,43.3235,43.0957,43.2534,41018.0
2021-07-14 14:00:00,49.38,49.4,49.17,49.24,62762.0,43.2621,43.2797,43.0782,43.1395,62762.0
2021-07-14 14:30:00,49.27,49.53,49.23,49.43,39311.0,43.1658,43.3936,43.1307,43.3059,39311.0
2021-07-14 15:00:00,49.44,49.65,49.44,49.47,26951.0,43.3147,43.4987,43.3147,43.341,26951.0
2021-07-14 15:30:00,49.46,49.66,49.33,49.53,112959.0,43.3322,43.5075,43.2183,43.3936,112959.0
2021-07-15 09:30:00,48.77,49.51,48.53,49.07,34556.0,42.7277,43.376,42.5175,42.9906,34556.0
2021-07-15 10:00:00,49.05,49.43,49.0,49.34,35523.0,42.973,43.3059,42.9292,43.2271,35523.0
2021-07-15 10:30:00,49.32,50.22,49.23,50.2,36166.0,43.2096,43.9981,43.1307,43.9806,36166.0
2021-07-15 11:00:00,50.18,50.21,49.83,49.91,35740.0,43.963,43.9893,43.6564,43.7265,35740.0
2021-07-15 11:30:00,49.9,50.3,49.86,50.06,16155.0,43.7177,44.0682,43.6827,43.8579,16155.0
2021-07-15 12:00:00,50.08,50.17,49.81,49.96,12967.0,43.8754,43.9543,43.6389,43.7703,12967.0
2021-07-15 12:30:00,49.85,49.93,49.67,49.77,9721.0,43.6739,43.744,43.5162,43.6038,9721.0
2021-07-15 13:00:00,49.69,49.7,49.33,49.49,17096.0,43.5337,43.5425,43.2183,43.3585,17096.0
2021-07-15 13:30:00,49.48,49.5,49.2,49.25,13851.0,43.3498,43.3673,43.1044,43.1482,13851.0
2021-07-15 14:00:00,49.28,49.48,49.19,49.45,17119.0,43.1745,43.3498,43.0957,43.3235,17119.0
2021-07-15 14:30:00,49.44,49.49,49.36,49.41,11086.0,43.3147,43.3585,43.2446,43.2884,11086.0
2021-07-15 15:00:00,49.45,49.62,49.37,49.59,17006.0,43.3235,43.4724,43.2534,43.4461,17006.0
2021-07-15 15:30:00,49.58,49.9,49.54,49.86,83307.0,43.4374,43.7177,43.4023,43.6827,83307.0
2021-07-16 09:30:00,50.2,50.33,49.27,49.28,32943.0,43.9806,44.0944,43.1658,43.1745,32943.0
2021-07-16 10:00:00,49.25,49.58,49.04,49.11,40667.0,43.1482,43.4374,42.9643,43.0256,40667.0
2021-07-16 10:30:00,49.13,49.17,48.68,48.97,38066.0,43.0431,43.0782,42.6489,42.9029,38066.0
2021-07-16 11:00:00,49.05,49.09,48.86,48.88,14715.0,42.973,43.0081,42.8066,42.8241,14715.0
2021-07-16 11:30:00,48.91,49.09,48.91,49.01,12239.0,42.8504,43.0081,42.8504,42.938,12239.0
2021-07-16 12:00:00,49.0,49.0,48.54,48.59,17133.0,42.9292,42.9292,42.5262,42.57,17133.0
2021-07-16 12:30:00,48.56,48.63,48.41,48.63,10540.0,42.5437,42.6051,42.4123,42.6051,10540.0
2021-07-16 13:00:00,48.68,48.69,48.37,48.39,16477.0,42.6489,42.6576,42.3773,42.3948,16477.0
2021-07-16 13:30:00,48.38,48.43,48.28,48.32,13125.0,42.386,42.4298,42.2984,42.3335,13125.0
2021-07-16 14:00:00,48.32,48.33,48.08,48.16,15348.0,42.3335,42.3422,42.1232,42.1933,15348.0
2021-07-16 14:30:00,48.15,48.3,48.07,48.1,13500.0,42.1845,42.3159,42.1144,42.1407,13500.0
2021-07-16 15:00:00,48.1,48.16,47.95,48.02,19725.0,42.1407,42.1933,42.0093,42.0706,19725.0
2021-07-16 15:30:00,48.02,48.02,47.78,47.89,72890.0,42.0706,42.0706,41.8604,41.9567,72890.0
2021-07-19 09:30:00,46.11,47.03,45.86,46.25,52059.0,40.3973,41.2033,40.1782,40.5199,52059.0
2021-07-19 10:00:00,46.2,46.63,45.91,46.63,17175.0,40.4761,40.8529,40.2221,40.8529,17175.0
2021-07-19 10:30:00,46.63,47.04,46.34,46.35,19699.0,40.8529,41.2121,40.5988,40.6075,19699.0
2021-07-19 11:00:00,46.42,46.86,46.3,46.66,20096.0,40.6689,41.0544,40.5637,40.8791,20096.0
2021-07-19 11:30:00,46.64,46.91,46.5,46.85,16234.0,40.8616,41.0982,40.739,41.0456,16234.0
2021-07-19 12:00:00,46.81,46.86,46.33,46.33,12778.0,41.0105,41.0544,40.59,40.59,12778.0
2021-07-19 12:30:00,46.27,46.44,46.17,46.36,12575.0,40.5375,40.6864,40.4498,40.6163,12575.0
2021-07-19 13:00:00,46.44,46.66,46.1,46.13,18543.0,40.6864,40.8791,40.3885,40.4148,18543.0
2021-07-19 13:30:00,46.1,46.23,45.89,45.98,10783.0,40.3885,40.5024,40.2045,40.2834,10783.0
2021-07-19 14:00:00,46.05,46.29,45.94,46.12,16254.0,40.3447,40.555,40.2483,40.406,16254.0
2021-07-19 14:30:00,46.15,46.15,45.86,45.88,16206.0,40.4323,40.4323,40.1782,40.1958,16206.0
2021-07-19 15:00:00,45.86,45.94,45.6,45.68,45056.0,40.1782,40.2483,39.9505,40.0205,45056.0
2021-07-19 15:30:00,45.72,46.06,45.64,46.01,95769.0,40.0556,40.3535,39.9855,40.3097,95769.0
2021-07-20 09:30:00,46.02,47.02,45.86,46.95,37503.0,40.3184,41.1945,40.1782,41.1332,37503.0
2021-07-20 10:00:00,46.95,47.71,46.94,47.7,26416.0,41.1332,41.799,41.1244,41.7903,26416.0
2021-07-20 10:30:00,47.7,47.91,47.37,47.91,21266.0,41.7903,41.9743,41.5012,41.9743,21266.0
2021-07-20 11:00:00,47.87,48.01,47.62,47.82,16187.0,41.9392,42.0619,41.7202,41.8954,16187.0
2021-07-20 11:30:00,47.79,48.05,47.62,48.03,16139.0,41.8691,42.0969,41.7202,42.0794,16139.0
2021-07-20 12:00:00,48.06,48.19,47.76,48.18,20454.0,42.1057,42.2196,41.8429,42.2108,20454.0
2021-07-20 12:30:00,48.18,48.45,48.09,48.09,18258.0,42.2108,42.4474,42.132,42.132,18258.0
2021-07-20 13:00:00,48.11,48.12,47.53,47.54,28529.0,42.1495,42.1582,41.6413,41.6501,28529.0
2021-07-20 13:30:00,47.53,47.69,47.46,47.57,21837.0,41.6413,41.7815,41.58,41.6764,21837.0
2021-07-20 14:00:00,47.6,47.66,47.27,47.3,35720.0,41.7027,41.7552,41.4136,41.4398,35720.0
2021-07-20 14:30:00,47.34,47.45,47.2,47.2,33168.0,41.4749,41.5713,41.3522,41.3522,33168.0
2021-07-20 15:00:00,47.18,47.54,47.14,47.47,41881.0,41.3347,41.6501,41.2997,41.5888,41881.0
2021-07-20 15:30:00,47.47,47.69,47.26,47.43,118266.0,41.5888,41.7815,41.4048,41.5537,118266.0
2021-07-21 09:30:00,48.05,48.88,48.05,48.82,15672.0,42.0969,42.8241,42.0969,42.7715,15672.0
2021-07-21 10:00:00,48.78,49.08,48.6,48.63,25008.0,42.7365,42.9993,42.5788,42.6051,25008.0
2021-07-21 10:30:00,48.53,48.72,48.21,48.35,32206.0,42.5175,42.6839,42.2371,42.3598,32206.0
2021-07-21 11:00:00,48.3,48.54,48.3,48.31,17606.0,42.3159,42.5262,42.3159,42.3247,17606.0
2021-07-21 11:30:00,48.33,48.56,48.24,48.42,35378.0,42.3422,42.5437,42.2634,42.4211,35378.0
2021-07-21 12:00:00,48.44,48.66,48.41,48.49,19854.0,42.4386,42.6313,42.4123,42.4824,19854.0
2021-07-21 12:30:00,48.47,48.73,48.47,48.63,10152.0,42.4649,42.6927,42.4649,42.6051,10152.0
2021-07-21 13:00:00,48.63,48.9,48.53,48.73,13120.0,42.6051,42.8416,42.5175,42.6927,13120.0
2021-07-21 13:30:00,48.73,48.84,48.56,48.61,12654.0,42.6927,42.789,42.5437,42.5875,12654.0
2021-07-21 14:00:00,48.63,48.69,48.45,48.58,13330.0,42.6051,42.6576,42.4474,42.5613,13330.0
2021-07-21 14:30:00,48.62,48.66,48.51,48.59,14153.0,42.5963,42.6313,42.4999,42.57,14153.0
2021-07-21 15:00:00,48.61,48.67,48.43,48.46,27592.0,42.5875,42.6401,42.4298,42.4561,27592.0
2021-07-21 15:30:00,48.43,48.51,48.2,48.34,121601.0,42.4298,42.4999,42.2283,42.351,121601.0
2021-07-22 09:30:00,48.37,48.37,46.85,47.03,90926.0,42.3773,42.3773,41.0456,41.2033,90926.0
2021-07-22 10:00:00,47.07,47.25,46.78,46.83,39396.0,41.2383,41.396,40.9843,41.0281,39396.0
2021-07-22 10:30:00,46.89,46.89,46.49,46.52,38532.0,41.0806,41.0806,40.7302,40.7565,38532.0
2021-07-22 11:00:00,46.5,46.81,46.41,46.67,25265.0,40.739,41.0105,40.6601,40.8879,25265.0
2021-07-22 11:30:00,46.71,46.79,46.45,46.52,20801.0,40.9229,40.993,40.6952,40.7565,20801.0
2021-07-22 12:00:00,46.53,46.83,46.43,46.79,10726.0,40.7652,41.0281,40.6776,40.993,10726.0
2021-07-22 12:30:00,46.9,47.14,46.9,47.14,25830.0,41.0894,41.2997,41.0894,41.2997,25830.0
2021-07-22 13:00:00,47.16,47.34,47.11,47.17,18736.0,41.3172,41.4749,41.2734,41.3259,18736.0
2021-07-22 13:30:00,47.16,47.44,47.11,47.44,15350.0,41.3172,41.5625,41.2734,41.5625,15350.0
2021-07-22 14:00:00,47.4,47.44,47.27,47.34,22889.0,41.5275,41.5625,41.4136,41.4749,22889.0
2021-07-22 14:30:00,47.33,47.54,47.24,47.51,43276.0,41.4661,41.6501,41.3873,41.6238,43276.0
2021-07-22 15:00:00,47.55,47.55,47.35,47.39,44991.0,41.6589,41.6589,41.4836,41.5187,44991.0
2021-07-22 15:30:00,47.35,47.46,47.09,47.31,292383.0,41.4836,41.58,41.2559,41.4486,292383.0
2021-07-23 09:30:00,48.09,48.39,47.39,47.53,33942.0,42.132,42.3948,41.5187,41.6413,33942.0
2021-07-23 10:00:00,47.43,47.64,47.23,47.49,59708.0,41.5537,41.7377,41.3785,41.6063,59708.0
2021-07-23 10:30:00,47.48,47.69,47.37,47.52,30944.0,41.5975,41.7815,41.5012,41.6326,30944.0
2021-07-23 11:00:00,47.55,47.75,47.5,47.67,25541.0,41.6589,41.8341,41.6151,41.764,25541.0
2021-07-23 11:30:00,47.7,47.81,47.46,47.57,62832.0,41.7903,41.8867,41.58,41.6764,62832.0
2021-07-23 12:00:00,47.54,47.67,47.47,47.59,82885.0,41.6501,41.764,41.5888,41.6939,82885.0
2021-07-23 12:30:00,47.61,47.7,47.55,47.64,32753.0,41.7114,41.7903,41.6589,41.7377,32753.0
2021-07-23 13:00:00,47.63,47.68,47.54,47.6,52287.0,41.729,41.7728,41.6501,41.7027,52287.0
2021-07-23 13:30:00,47.59,47.9,47.59,47.86,48135.0,41.6939,41.9655,41.6939,41.9305,48135.0
2021-07-23 14:00:00,47.85,47.85,47.66,47.68,34500.0,41.9217,41.9217,41.7552,41.7728,34500.0
2021-07-23 14:30:00,47.69,47.83,47.65,47.83,37394.0,41.7815,41.9042,41.7465,41.9042,37394.0
2021-07-23 15:00:00,47.82,47.84,47.57,47.67,29890.0,41.8954,41.9129,41.6764,41.764,29890.0
2021-07-23 15:30:00,47.68,47.89,47.65,47.85,100213.0,41.7728,41.9567,41.7465,41.9217,100213.0
2021-07-26 09:30:00,48.09,48.75,48.04,48.72,28348.0,42.132,42.7102,42.0882,42.6839,28348.0
2021-07-26 10:00:00,48.73,48.84,48.29,48.36,15479.0,42.6927,42.789,42.3072,42.3685,15479.0
2021-07-26 10:30:00,48.43,48.43,47.99,48.19,26172.0,42.4298,42.4298,42.0444,42.2196,26172.0
2021-07-26 11:00:00,48.13,48.28,47.96,48.17,43099.0,42.167,42.2984,42.0181,42.2021,43099.0
2021-07-26 11:30:00,48.19,48.33,47.97,47.99,63725.0,42.2196,42.3422,42.0268,42.0444,63725.0
2021-07-26 12:00:00,47.95,48.12,47.77,48.08,31990.0,42.0093,42.1582,41.8516,42.1232,31990.0
2021-07-26 12:30:00,48.12,48.21,47.95,48.08,39531.0,42.1582,42.2371,42.0093,42.1232,39531.0
2021-07-26 13:00:00,48.09,48.13,47.89,47.94,11564.0,42.132,42.167,41.9567,42.0005,11564.0
2021-07-26 13:30:00,47.94,47.97,47.76,47.89,12438.0,42.0005,42.0268,41.8429,41.9567,12438.0
2021-07-26 14:00:00,47.89,48.0,47.82,47.98,27931.0,41.9567,42.0531,41.8954,42.0356,27931.0
2021-07-26 14:30:00,47.96,48.0,47.81,47.82,29741.0,42.0181,42.0531,41.8867,41.8954,29741.0
2021-07-26 15:00:00,47.83,48.04,47.83,48.02,24007.0,41.9042,42.0882,41.9042,42.0706,24007.0
2021-07-26 15:30:00,48.02,48.16,47.93,48.15,145666.0,42.0706,42.1933,41.9918,42.1845,145666.0
2021-07-27 09:30:00,47.7,47.7,46.97,47.2,24589.0,41.7903,41.7903,41.1507,41.3522,24589.0
2021-07-27 10:00:00,47.2,47.75,47.18,47.74,10646.0,41.3522,41.8341,41.3347,41.8253,10646.0
2021-07-27 10:30:00,47.76,48.07,47.69,48.04,28860.0,41.8429,42.1144,41.7815,42.0882,28860.0
2021-07-27 11:00:00,48.02,48.16,47.88,48.02,14906.0,42.0706,42.1933,41.948,42.0706,14906.0
2021-07-27 11:30:00,48.02,48.05,47.78,48.04,12692.0,42.0706,42.0969,41.8604,42.0882,12692.0
2021-07-27 12:00:00,47.99,48.0,47.64,47.71,29924.0,42.0444,42.0531,41.7377,41.799,29924.0
2021-07-27 12:30:00,47.68,47.76,47.61,47.73,15431.0,41.7728,41.8429,41.7114,41.8166,15431.0
2021-07-27 13:00:00,47.7,47.87,47.61,47.61,39560.0,41.7903,41.9392,41.7114,41.7114,39560.0
2021-07-27 13:30:00,47.67,47.86,47.62,47.79,9534.0,41.764,41.9305,41.7202,41.8691,9534.0
2021-07-27 14:00:00,47.77,47.82,47.66,47.78,17872.0,41.8516,41.8954,41.7552,41.8604,17872.0
2021-07-27 14:30:00,47.77,47.8,47.57,47.64,16752.0,41.8516,41.8779,41.6764,41.7377,16752.0
2021-07-27 15:00:00,47.62,47.72,47.53,47.65,26981.0,41.7202,41.8078,41.6413,41.7465,26981.0
2021-07-27 15:30:00,47.67,47.74,47.53,47.61,139606.0,41.764,41.8253,41.6413,41.7114,139606.0
2021-07-28 09:30:00,48.04,48.22,47.71,47.76,14061.0,42.0882,42.2459,41.799,41.8429,14061.0
2021-07-28 10:00:00,47.8,47.8,47.05,47.16,7167.0,41.8779,41.8779,41.2208,41.3172,7167.0
2021-07-28 10:30:00,47.19,47.78,47.09,47.68,19170.0,41.3435,41.8604,41.2559,41.7728,19170.0
2021-07-28 11:00:00,47.81,48.07,47.71,48.0,16409.0,41.8867,42.1144,41.799,42.0531,16409.0
2021-07-28 11:30:00,47.99,48.34,47.92,48.16,10345.0,42.0444,42.351,41.983,42.1933,10345.0
2021-07-28 12:00:00,48.18,48.18,47.82,47.84,19190.0,42.2108,42.2108,41.8954,41.9129,19190.0
2021-07-28 12:30:00,47.75,48.01,47.75,47.91,6868.0,41.8341,42.0619,41.8341,41.9743,6868.0
2021-07-28 13:00:00,47.94,48.04,47.89,47.93,14388.0,42.0005,42.0882,41.9567,41.9918,14388.0
2021-07-28 13:30:00,47.93,48.0,47.81,47.87,10967.0,41.9918,42.0531,41.8867,41.9392,10967.0
2021-07-28 14:00:00,47.86,48.38,47.86,48.12,26823.0,41.9305,42.386,41.9305,42.1582,26823.0
2021-07-28 14:30:00,48.1,48.64,48.08,48.64,31586.0,42.1407,42.6138,42.1232,42.6138,31586.0
2021-07-28 15:00:00,48.64,48.75,48.44,48.55,35939.0,42.6138,42.7102,42.4386,42.535,35939.0
2021-07-28 15:30:00,48.55,48.63,48.05,48.14,110722.0,42.535,42.6051,42.0969,42.1758,110722.0
2021-07-29 09:30:00,48.82,48.82,47.69,48.09,20023.0,42.7715,42.7715,41.7815,42.132,20023.0
2021-07-29 10:00:00,48.04,48.39,47.93,48.23,10331.0,42.0882,42.3948,41.9918,42.2546,10331.0
2021-07-29 10:30:00,48.18,48.51,48.15,48.41,26283.0,42.2108,42.4999,42.1845,42.4123,26283.0
2021-07-29 11:00:00,48.42,48.56,48.22,48.22,31808.0,42.4211,42.5437,42.2459,42.2459,31808.0
2021-07-29 11:30:00,48.3,48.56,48.27,48.5,30499.0,42.3159,42.5437,42.2897,42.4912,30499.0
2021-07-29 12:00:00,48.53,48.81,48.48,48.75,9254.0,42.5175,42.7628,42.4736,42.7102,9254.0
2021-07-29 12:30:00,48.72,48.86,48.69,48.7,8642.0,42.6839,42.8066,42.6576,42.6664,8642.0
2021-07-29 13:00:00,48.68,48.78,48.63,48.65,20967.0,42.6489,42.7365,42.6051,42.6226,20967.0
2021-07-29 13:30:00,48.59,48.67,48.41,48.62,15073.0,42.57,42.6401,42.4123,42.5963,15073.0
2021-07-29 14:00:00,48.66,48.66,48.47,48.53,29462.0,42.6313,42.6313,42.4649,42.5175,29462.0
2021-07-29 14:30:00,48.52,48.59,48.34,48.55,51289.0,42.5087,42.57,42.351,42.535,51289.0
2021-07-29 15:00:00,48.52,48.6,48.43,48.54,23689.0,42.5087,42.5788,42.4298,42.5262,23689.0
2021-07-29 15:30:00,48.54,48.55,48.23,48.41,141738.0,42.5262,42.535,42.2546,42.4123,141738.0
2021-07-30 09:30:00,48.18,49.02,48.0,48.65,28654.0,42.2108,42.9467,42.0531,42.6226,28654.0
2021-07-30 10:00:00,48.68,48.89,48.37,48.39,25040.0,42.6489,42.8329,42.3773,42.3948,25040.0
2021-07-30 10:30:00,48.39,48.47,48.19,48.33,30519.0,42.3948,42.4649,42.2196,42.3422,30519.0
2021-07-30 11:00:00,48.32,48.47,48.27,48.32,42020.0,42.3335,42.4649,42.2897,42.3335,42020.0
2021-07-30 11:30:00,48.31,48.4,48.19,48.31,73798.0,42.3247,42.4036,42.2196,42.3247,73798.0
2021-07-30 12:00:00,48.31,48.32,48.02,48.16,43419.0,42.3247,42.3335,42.0706,42.1933,43419.0
2021-07-30 12:30:00,48.2,48.29,48.04,48.05,54361.0,42.2283,42.3072,42.0882,42.0969,54361.0
2021-07-30 13:00:00,48.06,48.14,47.96,48.07,79396.0,42.1057,42.1758,42.0181,42.1144,79396.0
2021-07-30 13:30:00,48.07,48.18,48.03,48.09,42762.0,42.1144,42.2108,42.0794,42.132,42762.0
2021-07-30 14:00:00,48.09,48.15,47.89,48.0,64653.0,42.132,42.1845,41.9567,42.0531,64653.0
2021-07-30 14:30:00,47.95,48.0,47.71,47.75,28470.0,42.0093,42.0531,41.799,41.8341,28470.0
2021-07-30 15:00:00,47.77,47.94,47.72,47.78,48391.0,41.8516,42.0005,41.8078,41.8604,48391.0
2021-07-30 15:30:00,47.82,48.14,47.74,48.11,236437.0,41.8954,42.1758,41.8253,42.1495,236437.0
2021-08-02 09:30:00,47.74,49.35,47.62,49.06,65775.0,42.1773,43.5997,42.0713,43.3435,65775.0
2021-08-02 10:00:00,49.01,49.09,48.45,48.45,22210.0,43.2993,43.37,42.8046,42.8046,22210.0
2021-08-02 10:30:00,48.47,48.72,47.97,47.98,14384.0,42.8223,43.0431,42.3805,42.3894,14384.0
2021-08-02 11:00:00,48.02,48.28,47.9,47.93,35539.0,42.4247,42.6544,42.3187,42.3452,35539.0
2021-08-02 11:30:00,47.9,47.99,47.53,47.59,23736.0,42.3187,42.3982,41.9918,42.0448,23736.0
2021-08-02 12:00:00,47.56,47.61,47.16,47.33,25496.0,42.0183,42.0625,41.6649,41.8151,25496.0
2021-08-02 12:30:00,47.37,47.75,47.37,47.62,40238.0,41.8504,42.1862,41.8504,42.0713,40238.0
2021-08-02 13:00:00,47.67,47.73,47.49,47.68,17961.0,42.1155,42.1685,41.9564,42.1243,17961.0
2021-08-02 13:30:00,47.64,47.65,47.49,47.5,7975.0,42.089,42.0978,41.9564,41.9653,7975.0
2021-08-02 14:00:00,47.52,47.85,47.51,47.73,17702.0,41.983,42.2745,41.9741,42.1685,17702.0
2021-08-02 14:30:00,47.73,47.86,47.65,47.68,44250.0,42.1685,42.2833,42.0978,42.1243,44250.0
2021-08-02 15:00:00,47.69,47.75,47.54,47.59,41025.0,42.1331,42.1862,42.0006,42.0448,41025.0
2021-08-02 15:30:00,47.6,47.66,47.31,47.52,234809.0,42.0536,42.1066,41.7974,41.983,234809.0
2021-08-03 09:30:00,47.67,47.89,46.57,47.05,99023.0,42.1155,42.3098,41.1436,41.5677,99023.0
2021-08-03 10:00:00,47.12,47.44,46.82,47.39,44135.0,41.6296,41.9123,41.3645,41.8681,44135.0
2021-08-03 10:30:00,47.45,47.79,47.15,47.55,32124.0,41.9211,42.2215,41.6561,42.0095,32124.0
2021-08-03 11:00:00,47.6,48.16,47.54,48.08,24463.0,42.0536,42.5484,42.0006,42.4777,24463.0
2021-08-03 11:30:00,48.13,48.39,48.13,48.15,14286.0,42.5219,42.7516,42.5219,42.5395,14286.0
2021-08-03 12:00:00,48.13,48.22,47.87,47.9,19206.0,42.5219,42.6014,42.2922,42.3187,19206.0
2021-08-03 12:30:00,47.89,48.2,47.85,48.15,13160.0,42.3098,42.5837,42.2745,42.5395,13160.0
2021-08-03 13:00:00,48.1,48.2,47.93,48.03,8466.0,42.4954,42.5837,42.3452,42.4335,8466.0
2021-08-03 13:30:00,47.99,48.27,47.89,48.25,13396.0,42.3982,42.6456,42.3098,42.6279,13396.0
2021-08-03 14:00:00,48.27,48.42,48.18,48.41,21935.0,42.6456,42.7781,42.5661,42.7693,21935.0
2021-08-03 14:30:00,48.4,48.52,48.32,48.45,12258.0,42.7604,42.8664,42.6897,42.8046,12258.0
2021-08-03 15:00:00,48.44,48.55,48.44,48.51,14825.0,42.7958,42.8929,42.7958,42.8576,14825.0
2021-08-03 15:30:00,48.49,48.58,48.32,48.57,144849.0,42.8399,42.9194,42.6897,42.9106,144849.0
2021-08-04 09:30:00,47.82,48.51,47.49,48.07,53996.0,42.248,42.8576,41.9564,42.4689,53996.0
2021-08-04 10:00:00,48.13,48.84,48.1,48.7,23343.0,42.5219,43.1491,42.4954,43.0255,23343.0
2021-08-04 10:30:00,48.6,48.75,48.25,48.6,16321.0,42.9371,43.0696,42.6279,42.9371,16321.0
2021-08-04 11:00:00,48.49,48.75,48.34,48.61,12511.0,42.8399,43.0696,42.7074,42.9459,12511.0
2021-08-04 11:30:00,48.58,48.61,48.16,48.16,16878.0,42.9194,42.9459,42.5484,42.5484,16878.0
2021-08-04 12:00:00,48.14,48.21,48.07,48.18,16537.0,42.5307,42.5926,42.4689,42.5661,16537.0
2021-08-04 12:30:00,48.17,48.32,48.15,48.19,18973.0,42.5572,42.6897,42.5395,42.5749,18973.0
2021-08-04 13:00:00,48.19,48.26,48.07,48.22,20664.0,42.5749,42.6367,42.4689,42.6014,20664.0
2021-08-04 13:30:00,48.2,48.38,48.13,48.38,16033.0,42.5837,42.7427,42.5219,42.7427,16033.0
2021-08-04 14:00:00,48.37,48.39,48.25,48.28,12783.0,42.7339,42.7516,42.6279,42.6544,12783.0
2021-08-04 14:30:00,48.27,48.44,48.24,48.44,18186.0,42.6456,42.7958,42.6191,42.7958,18186.0
2021-08-04 15:00:00,48.42,48.5,48.33,48.5,32820.0,42.7781,42.8488,42.6986,42.8488,32820.0
2021-08-04 15:30:00,48.5,48.51,48.27,48.33,237661.0,42.8488,42.8576,42.6456,42.6986,237661.0
2021-08-05 09:30:00,48.25,49.15,48.25,48.85,32020.0,42.6279,43.423,42.6279,43.158,32020.0
2021-08-05 10:00:00,48.82,49.0,48.55,48.77,23995.0,43.1315,43.2905,42.8929,43.0873,23995.0
2021-08-05 10:30:00,48.71,49.0,48.67,48.8,19797.0,43.0343,43.2905,42.999,43.1138,19797.0
2021-08-05 11:00:00,48.81,49.06,48.59,48.79,89780.0,43.1226,43.3435,42.9283,43.105,89780.0
2021-08-05 11:30:00,48.78,48.88,48.59,48.62,34272.0,43.0961,43.1845,42.9283,42.9548,34272.0
2021-08-05 12:00:00,48.64,48.92,48.63,48.87,40653.0,42.9725,43.2198,42.9636,43.1757,40653.0
2021-08-05 12:30:00,48.82,48.88,48.71,48.78,37224.0,43.1315,43.1845,43.0343,43.0961,37224.0
2021-08-05 13:00:00,48.76,48.86,48.74,48.84,12481.0,43.0785,43.1668,43.0608,43.1491,12481.0
2021-08-05 13:30:00,48.88,48.96,48.79,48.87,16559.0,43.1845,43.2552,43.105,43.1757,16559.0
2021-08-05 14:00:00,48.83,48.83,48.61,48.69,14822.0,43.1403,43.1403,42.9459,43.0166,14822.0
2021-08-05 14:30:00,48.66,48.68,48.49,48.49,12777.0,42.9901,43.0078,42.8399,42.8399,12777.0
2021-08-05 15:00:00,48.48,48.8,48.48,48.77,15241.0,42.8311,43.1138,42.8311,43.0873,15241.0
2021-08-05 15:30:00,48.76,49.02,48.69,48.96,105577.0,43.0785,43.3082,43.0166,43.2552,105577.0
2021-08-06 09:30:00,50.0,50.58,49.71,50.37,42254.0,44.174,44.6864,43.9178,44.5009,42254.0
2021-08-06 10:00:00,50.45,50.8,50.23,50.74,33321.0,44.5715,44.8808,44.3772,44.8278,33321.0
2021-08-06 10:30:00,50.75,50.79,50.46,50.67,32499.0,44.8366,44.8719,44.5804,44.7659,32499.0
2021-08-06 11:00:00,50.71,51.08,50.71,51.03,66025.0,44.8013,45.1281,44.8013,45.084,66025.0
2021-08-06 11:30:00,51.02,51.15,50.96,51.12,26547.0,45.0751,45.19,45.0221,45.1635,26547.0
2021-08-06 12:00:00,51.1,51.3,51.01,51.02,31980.0,45.1458,45.3225,45.0663,45.0751,31980.0
2021-08-06 12:30:00,50.97,51.21,50.89,51.15,45058.0,45.031,45.243,44.9603,45.19,45058.0
2021-08-06 13:00:00,51.11,51.14,50.99,51.04,25502.0,45.1546,45.1812,45.0486,45.0928,25502.0
2021-08-06 13:30:00,51.04,51.06,50.82,51.0,18613.0,45.0928,45.1105,44.8984,45.0575,18613.0
2021-08-06 14:00:00,50.99,51.09,50.85,51.05,19226.0,45.0486,45.137,44.9249,45.1016,19226.0
2021-08-06 14:30:00,51.06,51.07,50.85,50.85,24380.0,45.1105,45.1193,44.9249,44.9249,24380.0
2021-08-06 15:00:00,50.86,50.88,50.67,50.78,27914.0,44.9338,44.9514,44.7659,44.8631,27914.0
2021-08-06 15:30:00,50.81,50.84,50.51,50.76,150514.0,44.8896,44.9161,44.6246,44.8454,150514.0
2021-08-09 09:30:00,50.45,50.83,50.0,50.65,137874.0,44.5715,44.9073,44.174,44.7482,137874.0
2021-08-09 10:00:00,50.62,50.82,50.38,50.61,121036.0,44.7217,44.8984,44.5097,44.7129,121036.0
2021-08-09 10:30:00,50.62,50.93,50.47,50.86,50406.0,44.7217,44.9956,44.5892,44.9338,50406.0
2021-08-09 11:00:00,50.84,51.16,50.68,50.92,56730.0,44.9161,45.1988,44.7747,44.9868,56730.0
2021-08-09 11:30:00,50.93,51.11,50.91,51.05,71830.0,44.9956,45.1546,44.978,45.1016,71830.0
2021-08-09 12:00:00,51.06,51.25,50.94,51.25,63962.0,45.1105,45.2783,45.0045,45.2783,63962.0
2021-08-09 12:30:00,51.25,51.27,51.16,51.19,59288.0,45.2783,45.296,45.1988,45.2253,59288.0
2021-08-09 13:00:00,51.2,51.37,51.04,51.25,58796.0,45.2342,45.3844,45.0928,45.2783,58796.0
2021-08-09 13:30:00,51.27,51.41,51.13,51.36,39071.0,45.296,45.4197,45.1723,45.3755,39071.0
2021-08-09 14:00:00,51.34,51.4,51.21,51.31,23043.0,45.3578,45.4109,45.243,45.3313,23043.0
2021-08-09 14:30:00,51.34,51.41,51.1,51.21,79897.0,45.3578,45.4197,45.1458,45.243,79897.0
2021-08-09 15:00:00,51.21,51.22,50.86,50.86,88621.0,45.243,45.2518,44.9338,44.9338,88621.0
2021-08-09 15:30:00,50.9,51.01,50.51,50.77,283146.0,44.9691,45.0663,44.6246,44.8543,283146.0
2021-08-10 09:30:00,50.69,50.78,50.07,50.27,135262.0,44.7836,44.8631,44.2358,44.4125,135262.0
2021-08-10 10:00:00,50.29,51.01,50.11,50.93,100982.0,44.4302,45.0663,44.2712,44.9956,100982.0
2021-08-10 10:30:00,50.93,51.09,50.67,50.97,58781.0,44.9956,45.137,44.7659,45.031,58781.0
2021-08-10 11:00:00,50.98,51.34,50.94,51.3,106911.0,45.0398,45.3578,45.0045,45.3225,106911.0
2021-08-10 11:30:00,51.27,51.51,51.04,51.41,133061.0,45.296,45.508,45.0928,45.4197,133061.0
2021-08-10 12:00:00,51.43,51.48,51.09,51.22,75912.0,45.4374,45.4815,45.137,45.2518,75912.0
2021-08-10 12:30:00,51.22,51.28,50.88,51.0,97495.0,45.2518,45.3048,44.9514,45.0575,97495.0
2021-08-10 13:00:00,51.02,51.28,50.95,51.24,37779.0,45.0751,45.3048,45.0133,45.2695,37779.0
2021-08-10 13:30:00,51.26,51.3,50.82,50.98,44747.0,45.2872,45.3225,44.8984,45.0398,44747.0
2021-08-10 14:00:00,51.06,51.2,51.02,51.18,38540.0,45.1105,45.2342,45.0751,45.2165,38540.0
2021-08-10 14:30:00,51.19,51.28,51.14,51.25,52499.0,45.2253,45.3048,45.1812,45.2783,52499.0
2021-08-10 15:00:00,51.23,51.3,51.12,51.25,57578.0,45.2607,45.3225,45.1635,45.2783,57578.0
2021-08-10 15:30:00,51.28,51.59,51.2,51.56,208741.0,45.3048,45.5787,45.2342,45.5522,208741.0
2021-08-11 09:30:00,51.71,51.72,50.82,51.36,99938.0,45.6847,45.6936,44.8984,45.3755,99938.0
2021-08-11 10:00:00,51.47,51.62,51.31,51.54,28064.0,45.4727,45.6052,45.3313,45.5345,28064.0
2021-08-11 10:30:00,51.47,51.88,51.34,51.87,77441.0,45.4727,45.8349,45.3578,45.8261,77441.0
2021-08-11 11:00:00,51.89,51.92,51.61,51.62,34753.0,45.8438,45.8703,45.5964,45.6052,34753.0
2021-08-11 11:30:00,51.62,51.76,51.59,51.66,13640.0,45.6052,45.7289,45.5787,45.6406,13640.0
2021-08-11 12:00:00,51.62,51.79,51.61,51.75,9976.0,45.6052,45.7554,45.5964,45.7201,9976.0
2021-08-11 12:30:00,51.75,51.93,51.74,51.85,15438.0,45.7201,45.8791,45.7112,45.8084,15438.0
2021-08-11 13:00:00,51.85,51.9,51.61,51.79,29162.0,45.8084,45.8526,45.5964,45.7554,29162.0
2021-08-11 13:30:00,51.8,52.0,51.75,51.87,27504.0,45.7642,45.9409,45.7201,45.8261,27504.0
2021-08-11 14:00:00,51.84,51.92,51.79,51.88,23592.0,45.7996,45.8703,45.7554,45.8349,23592.0
2021-08-11 14:30:00,51.89,51.91,51.63,51.75,30259.0,45.8438,45.8614,45.6141,45.7201,30259.0
2021-08-11 15:00:00,51.77,51.89,51.75,51.87,74785.0,45.7377,45.8438,45.7201,45.8261,74785.0
2021-08-11 15:30:00,51.85,51.93,51.72,51.89,176669.0,45.8084,45.8791,45.6936,45.8438,176669.0
2021-08-12 09:30:00,52.0,52.32,51.69,51.87,103536.0,45.9409,46.2237,45.6671,45.8261,103536.0
2021-08-12 10:00:00,51.97,51.99,51.34,51.37,26387.0,45.9144,45.9321,45.3578,45.3844,26387.0
2021-08-12 10:30:00,51.34,51.34,50.94,50.94,33986.0,45.3578,45.3578,45.0045,45.0045,33986.0
2021-08-12 11:00:00,50.94,51.32,50.88,51.32,32141.0,45.0045,45.3402,44.9514,45.3402,32141.0
2021-08-12 11:30:00,51.29,51.4,51.21,51.37,13279.0,45.3137,45.4109,45.243,45.3844,13279.0
2021-08-12 12:00:00,51.42,51.51,51.41,51.43,10579.0,45.4285,45.508,45.4197,45.4374,10579.0
2021-08-12 12:30:00,51.41,51.51,51.33,51.5,15367.0,45.4197,45.508,45.349,45.4992,15367.0
2021-08-12 13:00:00,51.47,51.47,51.28,51.38,29883.0,45.4727,45.4727,45.3048,45.3932,29883.0
2021-08-12 13:30:00,51.3,51.41,51.21,51.4,23767.0,45.3225,45.4197,45.243,45.4109,23767.0
2021-08-12 14:00:00,51.39,51.47,51.35,51.43,10961.0,45.402,45.4727,45.3667,45.4374,10961.0
2021-08-12 14:30:00,51.43,51.54,51.41,51.49,26127.0,45.4374,45.5345,45.4197,45.4904,26127.0
2021-08-12 15:00:00,51.48,51.53,51.29,51.3,24013.0,45.4815,45.5257,45.3137,45.3225,24013.0
2021-08-12 15:30:00,51.3,51.49,51.28,51.44,228795.0,45.3225,45.4904,45.3048,45.4462,228795.0
2021-08-13 09:30:00,51.65,51.72,50.9,50.96,92472.0,45.6317,45.6936,44.9691,45.0221,92472.0
2021-08-13 10:00:00,50.88,50.94,50.39,50.5,45636.0,44.9514,45.0045,44.5185,44.6157,45636.0
2021-08-13 10:30:00,50.52,50.85,50.5,50.85,52164.0,44.6334,44.9249,44.6157,44.9249,52164.0
2021-08-13 11:00:00,50.84,51.06,50.77,50.77,59177.0,44.9161,45.1105,44.8543,44.8543,59177.0
2021-08-13 11:30:00,50.77,50.94,50.75,50.82,27436.0,44.8543,45.0045,44.8366,44.8984,27436.0
2021-08-13 12:00:00,50.87,50.93,50.62,50.73,19524.0,44.9426,44.9956,44.7217,44.8189,19524.0
2021-08-13 12:30:00,50.77,50.87,50.66,50.66,40087.0,44.8543,44.9426,44.7571,44.7571,40087.0
2021-08-13 13:00:00,50.65,50.75,50.58,50.67,40536.0,44.7482,44.8366,44.6864,44.7659,40536.0
2021-08-13 13:30:00,50.64,50.74,50.58,50.58,28263.0,44.7394,44.8278,44.6864,44.6864,28263.0
2021-08-13 14:00:00,50.6,50.62,50.49,50.57,49044.0,44.7041,44.7217,44.6069,44.6776,49044.0
2021-08-13 14:30:00,50.56,50.66,50.41,50.66,64311.0,44.6687,44.7571,44.5362,44.7571,64311.0
2021-08-13 15:00:00,50.63,50.74,50.53,50.54,70029.0,44.7306,44.8278,44.6422,44.6511,70029.0
2021-08-13 15:30:00,50.56,50.69,50.42,50.56,96962.0,44.6687,44.7836,44.545,44.6687,96962.0
2021-08-16 09:30:00,50.36,50.36,49.71,50.07,61132.0,44.492,44.492,43.9178,44.2358,61132.0
2021-08-16 10:00:00,50.12,50.74,50.07,50.28,34636.0,44.28,44.8278,44.2358,44.4214,34636.0
2021-08-16 10:30:00,50.34,50.61,50.08,50.27,68625.0,44.4744,44.7129,44.2447,44.4125,68625.0
2021-08-16 11:00:00,50.35,50.65,50.23,50.51,51511.0,44.4832,44.7482,44.3772,44.6246,51511.0
2021-08-16 11:30:00,50.5,50.66,50.4,50.5,34986.0,44.6157,44.7571,44.5274,44.6157,34986.0
2021-08-16 12:00:00,50.5,50.52,50.35,50.45,26323.0,44.6157,44.6334,44.4832,44.5715,26323.0
2021-08-16 12:30:00,50.44,50.59,50.38,50.53,24159.0,44.5627,44.6952,44.5097,44.6422,24159.0
2021-08-16 13:00:00,50.5,50.65,50.48,50.57,8125.0,44.6157,44.7482,44.5981,44.6776,8125.0
2021-08-16 13:30:00,50.55,50.61,50.5,50.59,6751.0,44.6599,44.7129,44.6157,44.6952,6751.0
2021-08-16 14:00:00,50.61,50.68,50.48,50.5,15928.0,44.7129,44.7747,44.5981,44.6157,15928.0
2021-08-16 14:30:00,50.5,50.72,50.41,50.61,34172.0,44.6157,44.8101,44.5362,44.7129,34172.0
2021-08-16 15:00:00,50.63,50.73,50.4,50.52,63420.0,44.7306,44.8189,44.5274,44.6334,63420.0
2021-08-16 15:30:00,50.52,50.81,50.35,50.64,316488.0,44.6334,44.8896,44.4832,44.7394,316488.0
2021-08-17 09:30:00,50.08,50.08,49.31,49.39,58224.0,44.2447,44.2447,43.5644,43.6351,58224.0
2021-08-17 10:00:00,49.39,49.99,49.24,49.79,55269.0,43.6351,44.1651,43.5025,43.9885,55269.0
2021-08-17 10:30:00,49.81,49.86,49.39,49.44,18638.0,44.0061,44.0503,43.6351,43.6792,18638.0
2021-08-17 11:00:00,49.42,49.42,49.04,49.19,20676.0,43.6616,43.6616,43.3258,43.4584,20676.0
2021-08-17 11:30:00,49.23,49.46,49.19,49.41,19140.0,43.4937,43.6969,43.4584,43.6527,19140.0
2021-08-17 12:00:00,49.44,49.44,49.24,49.27,12209.0,43.6792,43.6792,43.5025,43.529,12209.0
2021-08-17 12:30:00,49.23,49.23,48.6,48.6,14195.0,43.4937,43.4937,42.9371,42.9371,14195.0
2021-08-17 13:00:00,48.54,49.06,48.54,49.02,14821.0,42.8841,43.3435,42.8841,43.3082,14821.0
2021-08-17 13:30:00,49.0,49.08,48.75,49.06,30991.0,43.2905,43.3612,43.0696,43.3435,30991.0
2021-08-17 14:00:00,49.03,49.22,49.02,49.02,14660.0,43.317,43.4849,43.3082,43.3082,14660.0
2021-08-17 14:30:00,49.01,49.28,48.85,49.28,17847.0,43.2993,43.5379,43.158,43.5379,17847.0
2021-08-17 15:00:00,49.25,49.35,49.2,49.25,46111.0,43.5114,43.5997,43.4672,43.5114,46111.0
2021-08-17 15:30:00,49.25,49.32,49.11,49.18,140197.0,43.5114,43.5732,43.3877,43.4495,140197.0
2021-08-18 09:30:00,48.98,49.27,48.55,49.22,24196.0,43.2728,43.529,42.8929,43.4849,24196.0
2021-08-18 10:00:00,49.21,49.38,49.01,49.37,17179.0,43.476,43.6262,43.2993,43.6174,17179.0
2021-08-18 10:30:00,49.34,49.6,49.29,49.52,26792.0,43.5909,43.8206,43.5467,43.7499,26792.0
2021-08-18 11:00:00,49.46,49.93,49.45,49.78,16078.0,43.6969,44.1121,43.6881,43.9796,16078.0
2021-08-18 11:30:00,49.76,49.86,49.59,49.74,7459.0,43.9619,44.0503,43.8118,43.9443,7459.0
2021-08-18 12:00:00,49.8,49.9,49.63,49.66,26887.0,43.9973,44.0856,43.8471,43.8736,26887.0
2021-08-18 12:30:00,49.67,49.79,49.63,49.72,7192.0,43.8824,43.9885,43.8471,43.9266,7192.0
2021-08-18 13:00:00,49.73,49.88,49.63,49.86,18425.0,43.9354,44.068,43.8471,44.0503,18425.0
2021-08-18 13:30:00,49.88,49.89,49.81,49.86,9275.0,44.068,44.0768,44.0061,44.0503,9275.0
2021-08-18 14:00:00,49.84,49.85,49.43,49.71,27300.0,44.0326,44.0415,43.6704,43.9178,27300.0
2021-08-18 14:30:00,49.72,49.88,49.63,49.7,18196.0,43.9266,44.068,43.8471,43.9089,18196.0
2021-08-18 15:00:00,49.68,49.69,49.38,49.38,29471.0,43.8913,43.9001,43.6262,43.6262,29471.0
2021-08-18 15:30:00,49.36,49.4,48.79,48.86,92951.0,43.6086,43.6439,43.105,43.1668,92951.0
2021-08-19 09:30:00,48.15,48.7,48.07,48.61,29729.0,42.5395,43.0255,42.4689,42.9459,29729.0
2021-08-19 10:00:00,48.3,48.5,48.14,48.14,14054.0,42.6721,42.8488,42.5307,42.5307,14054.0
2021-08-19 10:30:00,48.18,48.19,47.84,48.16,20845.0,42.5661,42.5749,42.2657,42.5484,20845.0
2021-08-19 11:00:00,48.16,48.17,47.43,47.51,56891.0,42.5484,42.5572,41.9034,41.9741,56891.0
2021-08-19 11:30:00,47.54,47.99,47.34,47.93,69129.0,42.0006,42.3982,41.8239,42.3452,69129.0
2021-08-19 12:00:00,47.87,47.93,47.71,47.79,32942.0,42.2922,42.3452,42.1508,42.2215,32942.0
2021-08-19 12:30:00,47.76,47.85,47.6,47.84,17095.0,42.195,42.2745,42.0536,42.2657,17095.0
2021-08-19 13:00:00,47.82,47.82,47.33,47.35,31191.0,42.248,42.248,41.8151,41.8328,31191.0
2021-08-19 13:30:00,47.38,47.38,46.97,46.97,120225.0,41.8593,41.8593,41.497,41.497,120225.0
2021-08-19 14:00:00,46.96,47.13,46.86,46.94,35748.0,41.4882,41.6384,41.3999,41.4705,35748.0
2021-08-19 14:30:00,46.92,47.08,46.77,47.0,55378.0,41.4529,41.5942,41.3203,41.5235,55378.0
2021-08-19 15:00:00,47.0,47.47,47.0,47.44,27194.0,41.5235,41.9388,41.5235,41.9123,27194.0
2021-08-19 15:30:00,47.44,47.45,47.09,47.33,88977.0,41.9123,41.9211,41.6031,41.8151,88977.0
2021-08-20 09:30:00,47.32,47.69,47.02,47.49,52253.0,41.8063,42.1331,41.5412,41.9564,52253.0
2021-08-20 10:00:00,47.4,47.73,47.4,47.67,34076.0,41.8769,42.1685,41.8769,42.1155,34076.0
2021-08-20 10:30:00,47.65,47.82,47.49,47.54,28686.0,42.0978,42.248,41.9564,42.0006,28686.0
2021-08-20 11:00:00,47.56,48.13,47.51,48.04,9923.0,42.0183,42.5219,41.9741,42.4424,9923.0
2021-08-20 11:30:00,48.05,48.32,48.05,48.25,11673.0,42.4512,42.6897,42.4512,42.6279,11673.0
2021-08-20 12:00:00,48.26,48.37,48.13,48.28,9205.0,42.6367,42.7339,42.5219,42.6544,9205.0
2021-08-20 12:30:00,48.33,48.52,48.32,48.34,13115.0,42.6986,42.8664,42.6897,42.7074,13115.0
2021-08-20 13:00:00,48.35,48.5,48.34,48.39,9259.0,42.7162,42.8488,42.7074,42.7516,9259.0
2021-08-20 13:30:00,48.36,48.52,48.36,48.36,8242.0,42.7251,42.8664,42.7251,42.7251,8242.0
2021-08-20 14:00:00,48.35,48.56,48.33,48.4,12474.0,42.7162,42.9018,42.6986,42.7604,12474.0
2021-08-20 14:30:00,48.41,48.43,48.28,48.38,10929.0,42.7693,42.7869,42.6544,42.7427,10929.0
2021-08-20 15:00:00,48.39,48.59,48.38,48.57,19370.0,42.7516,42.9283,42.7427,42.9106,19370.0
2021-08-20 15:30:00,48.56,48.74,48.47,48.72,82661.0,42.9018,43.0608,42.8223,43.0431,82661.0
2021-08-23 09:30:00,49.05,49.52,49.05,49.43,13299.0,43.3347,43.7499,43.3347,43.6704,13299.0
2021-08-23 10:00:00,49.32,49.32,48.86,48.89,10980.0,43.5732,43.5732,43.1668,43.1933,10980.0
2021-08-23 10:30:00,48.87,49.02,48.72,48.94,10929.0,43.1757,43.3082,43.0431,43.2375,10929.0
2021-08-23 11:00:00,48.83,49.11,48.81,49.11,8152.0,43.1403,43.3877,43.1226,43.3877,8152.0
2021-08-23 11:30:00,49.08,49.08,48.85,49.0,14214.0,43.3612,43.3612,43.158,43.2905,14214.0
2021-08-23 12:00:00,49.01,49.12,48.94,48.97,13340.0,43.2993,43.3965,43.2375,43.264,13340.0
2021-08-23 12:30:00,48.96,49.03,48.76,48.9,15494.0,43.2552,43.317,43.0785,43.2022,15494.0
2021-08-23 13:00:00,48.89,49.01,48.79,48.99,19134.0,43.1933,43.2993,43.105,43.2817,19134.0
2021-08-23 13:30:00,49.0,49.05,48.88,48.96,11156.0,43.2905,43.3347,43.1845,43.2552,11156.0
2021-08-23 14:00:00,48.94,49.06,48.93,49.02,13835.0,43.2375,43.3435,43.2287,43.3082,13835.0
2021-08-23 14:30:00,49.01,49.12,48.99,49.05,9382.0,43.2993,43.3965,43.2817,43.3347,9382.0
2021-08-23 15:00:00,49.03,49.18,48.97,49.18,16206.0,43.317,43.4495,43.264,43.4495,16206.0
2021-08-23 15:30:00,49.18,49.3,49.14,49.22,77124.0,43.4495,43.5555,43.4142,43.4849,77124.0
2021-08-24 09:30:00,49.39,49.92,49.35,49.82,20159.0,43.6351,44.1033,43.5997,44.015,20159.0
2021-08-24 10:00:00,49.83,49.83,49.36,49.57,27912.0,44.0238,44.0238,43.6086,43.7941,27912.0
2021-08-24 10:30:00,49.55,49.72,49.49,49.68,17090.0,43.7764,43.9266,43.7234,43.8913,17090.0
2021-08-24 11:00:00,49.71,49.85,49.66,49.69,15837.0,43.9178,44.0415,43.8736,43.9001,15837.0
2021-08-24 11:30:00,49.7,49.72,49.55,49.6,11630.0,43.9089,43.9266,43.7764,43.8206,11630.0
2021-08-24 12:00:00,49.6,49.63,49.54,49.6,9187.0,43.8206,43.8471,43.7676,43.8206,9187.0
2021-08-24 12:30:00,49.65,49.9,49.65,49.87,12083.0,43.8648,44.0856,43.8648,44.0591,12083.0
2021-08-24 13:00:00,49.87,50.0,49.8,49.8,13391.0,44.0591,44.174,43.9973,43.9973,13391.0
2021-08-24 13:30:00,49.82,49.92,49.8,49.91,9972.0,44.015,44.1033,43.9973,44.0945,9972.0
2021-08-24 14:00:00,49.95,49.97,49.79,49.84,16580.0,44.1298,44.1475,43.9885,44.0326,16580.0
2021-08-24 14:30:00,49.84,50.12,49.8,50.08,26055.0,44.0326,44.28,43.9973,44.2447,26055.0
2021-08-24 15:00:00,50.08,50.11,49.98,50.1,25899.0,44.2447,44.2712,44.1563,44.2623,25899.0
2021-08-24 15:30:00,50.09,50.11,49.93,50.04,137362.0,44.2535,44.2712,44.1121,44.2093,137362.0
2021-08-25 09:30:00,50.2,50.52,49.92,50.49,24584.0,44.3507,44.6334,44.1033,44.6069,24584.0
2021-08-25 10:00:00,50.54,50.66,50.36,50.66,40581.0,44.6511,44.7571,44.492,44.7571,40581.0
2021-08-25 10:30:00,50.67,50.86,50.57,50.71,18245.0,44.7659,44.9338,44.6776,44.8013,18245.0
2021-08-25 11:00:00,50.72,50.84,50.63,50.84,17878.0,44.8101,44.9161,44.7306,44.9161,17878.0
2021-08-25 11:30:00,50.84,51.03,50.82,51.0,12951.0,44.9161,45.084,44.8984,45.0575,12951.0
2021-08-25 12:00:00,51.02,51.19,51.0,51.07,14095.0,45.0751,45.2253,45.0575,45.1193,14095.0
2021-08-25 12:30:00,51.05,51.15,51.03,51.08,22274.0,45.1016,45.19,45.084,45.1281,22274.0
2021-08-25 13:00:00,51.03,51.23,50.96,51.18,10715.0,45.084,45.2607,45.0221,45.2165,10715.0
2021-08-25 13:30:00,51.19,51.32,51.15,51.26,14605.0,45.2253,45.3402,45.19,45.2872,14605.0
2021-08-25 14:00:00,51.26,51.29,50.95,51.01,11936.0,45.2872,45.3137,45.0133,45.0663,11936.0
2021-08-25 14:30:00,51.01,51.02,50.87,50.9,11472.0,45.0663,45.0751,44.9426,44.9691,11472.0
2021-08-25 15:00:00,50.92,50.92,50.67,50.68,22572.0,44.9868,44.9868,44.7659,44.7747,22572.0
2021-08-25 15:30:00,50.71,50.72,50.36,50.48,65429.0,44.8013,44.8101,44.492,44.5981,65429.0
2021-08-26 09:30:00,50.62,50.67,50.29,50.58,14910.0,44.7217,44.7659,44.4302,44.6864,14910.0
2021-08-26 10:00:00,50.62,50.66,50.29,50.47,13902.0,44.7217,44.7571,44.4302,44.5892,13902.0
2021-08-26 10:30:00,50.49,50.51,49.89,49.9,7139.0,44.6069,44.6246,44.0768,44.0856,7139.0
2021-08-26 11:00:00,49.9,50.2,49.86,50.15,5767.0,44.0856,44.3507,44.0503,44.3065,5767.0
2021-08-26 11:30:00,50.11,50.24,50.04,50.07,9736.0,44.2712,44.386,44.2093,44.2358,9736.0
2021-08-26 12:00:00,50.09,50.13,49.93,50.07,8889.0,44.2535,44.2888,44.1121,44.2358,8889.0
2021-08-26 12:30:00,50.1,50.12,49.98,50.01,9211.0,44.2623,44.28,44.1563,44.1828,9211.0
2021-08-26 13:00:00,50.05,50.1,49.92,49.98,15187.0,44.2182,44.2623,44.1033,44.1563,15187.0
2021-08-26 13:30:00,50.0,50.21,50.0,50.17,8670.0,44.174,44.3595,44.174,44.3242,8670.0
2021-08-26 14:00:00,50.15,50.15,49.91,50.0,10125.0,44.3065,44.3065,44.0945,44.174,10125.0
2021-08-26 14:30:00,49.99,49.99,49.72,49.77,7469.0,44.1651,44.1651,43.9266,43.9708,7469.0
2021-08-26 15:00:00,49.76,49.87,49.63,49.74,10172.0,43.9619,44.0591,43.8471,43.9443,10172.0
2021-08-26 15:30:00,49.74,49.8,49.57,49.59,45803.0,43.9443,43.9973,43.7941,43.8118,45803.0
2021-08-27 09:30:00,49.74,50.6,49.74,50.25,18620.0,43.9443,44.7041,43.9443,44.3949,18620.0
2021-08-27 10:00:00,50.28,50.34,50.04,50.33,11455.0,44.4214,44.4744,44.2093,44.4655,11455.0
2021-08-27 10:30:00,50.41,50.87,50.36,50.87,9807.0,44.5362,44.9426,44.492,44.9426,9807.0
2021-08-27 11:00:00,50.87,50.93,50.69,50.81,10919.0,44.9426,44.9956,44.7836,44.8896,10919.0
2021-08-27 11:30:00,50.82,50.95,50.8,50.95,7646.0,44.8984,45.0133,44.8808,45.0133,7646.0
2021-08-27 12:00:00,50.98,51.16,50.87,51.16,24802.0,45.0398,45.1988,44.9426,45.1988,24802.0
2021-08-27 12:30:00,51.16,51.25,51.04,51.23,14252.0,45.1988,45.2783,45.0928,45.2607,14252.0
2021-08-27 13:00:00,51.24,51.32,51.14,51.21,14703.0,45.2695,45.3402,45.1812,45.243,14703.0
2021-08-27 13:30:00,51.21,51.36,51.15,51.36,9638.0,45.243,45.3755,45.19,45.3755,9638.0
2021-08-27 14:00:00,51.4,51.4,51.22,51.35,14810.0,45.4109,45.4109,45.2518,45.3667,14810.0
2021-08-27 14:30:00,51.37,51.4,51.22,51.35,10421.0,45.3844,45.4109,45.2518,45.3667,10421.0
2021-08-27 15:00:00,51.36,51.44,51.36,51.41,17336.0,45.3755,45.4462,45.3755,45.4197,17336.0
2021-08-27 15:30:00,51.42,51.53,51.35,51.5,67324.0,45.4285,45.5257,45.3667,45.4992,67324.0
2021-08-30 09:30:00,51.58,51.7,50.59,50.99,34896.0,45.5699,45.6759,44.6952,45.0486,34896.0
2021-08-30 10:00:00,50.95,51.0,50.59,50.9,34623.0,45.0133,45.0575,44.6952,44.9691,34623.0
2021-08-30 10:30:00,50.89,50.93,50.72,50.8,14906.0,44.9603,44.9956,44.8101,44.8808,14906.0
2021-08-30 11:00:00,50.78,50.94,50.6,50.85,15829.0,44.8631,45.0045,44.7041,44.9249,15829.0
2021-08-30 11:30:00,50.88,50.94,50.62,50.79,9974.0,44.9514,45.0045,44.7217,44.8719,9974.0
2021-08-30 12:00:00,50.85,50.95,50.85,50.88,10266.0,44.9249,45.0133,44.9249,44.9514,10266.0
2021-08-30 12:30:00,50.91,50.92,50.68,50.72,8399.0,44.978,44.9868,44.7747,44.8101,8399.0
2021-08-30 13:00:00,50.71,50.75,50.5,50.54,7987.0,44.8013,44.8366,44.6157,44.6511,7987.0
2021-08-30 13:30:00,50.5,50.6,50.41,50.45,9080.0,44.6157,44.7041,44.5362,44.5715,9080.0
2021-08-30 14:00:00,50.48,50.54,50.3,50.37,28880.0,44.5981,44.6511,44.439,44.5009,28880.0
2021-08-30 14:30:00,50.41,50.46,50.36,50.41,14507.0,44.5362,44.5804,44.492,44.5362,14507.0
2021-08-30 15:00:00,50.4,50.47,50.21,50.28,14786.0,44.5274,44.5892,44.3595,44.4214,14786.0
2021-08-30 15:30:00,50.26,50.26,49.95,49.98,91457.0,44.4037,44.4037,44.1298,44.1563,91457.0
2021-08-31 09:30:00,50.12,50.72,49.69,49.96,28192.0,44.28,44.8101,43.9001,44.1386,28192.0
2021-08-31 10:00:00,50.07,50.54,49.99,50.35,16959.0,44.2358,44.6511,44.1651,44.4832,16959.0
2021-08-31 10:30:00,50.41,50.86,50.33,50.66,16102.0,44.5362,44.9338,44.4655,44.7571,16102.0
2021-08-31 11:00:00,50.69,50.82,50.61,50.76,7709.0,44.7836,44.8984,44.7129,44.8454,7709.0
2021-08-31 11:30:00,50.76,50.9,50.68,50.9,9308.0,44.8454,44.9691,44.7747,44.9691,9308.0
2021-08-31 12:00:00,50.87,51.01,50.78,50.82,15075.0,44.9426,45.0663,44.8631,44.8984,15075.0
2021-08-31 12:30:00,50.82,50.86,50.61,50.61,23551.0,44.8984,44.9338,44.7129,44.7129,23551.0
2021-08-31 13:00:00,50.6,50.63,50.43,50.51,14815.0,44.7041,44.7306,44.5539,44.6246,14815.0
2021-08-31 13:30:00,50.52,50.54,50.41,50.45,16695.0,44.6334,44.6511,44.5362,44.5715,16695.0
2021-08-31 14:00:00,50.48,50.61,50.31,50.52,20439.0,44.5981,44.7129,44.4479,44.6334,20439.0
2021-08-31 14:30:00,50.54,50.63,50.35,50.5,20470.0,44.6511,44.7306,44.4832,44.6157,20470.0
2021-08-31 15:00:00,50.51,50.53,50.25,50.46,24400.0,44.6246,44.6422,44.3949,44.5804,24400.0
2021-08-31 15:30:00,50.48,50.64,50.4,50.53,115972.0,44.5981,44.7394,44.5274,44.6422,115972.0
2021-09-01 09:30:00,50.58,50.58,49.51,49.53,25363.0,44.6864,44.6864,43.7411,43.7587,25363.0
2021-09-01 10:00:00,49.57,50.11,49.56,49.97,17661.0,43.7941,44.2712,43.7853,44.1475,17661.0
2021-09-01 10:30:00,50.09,50.31,50.07,50.19,14226.0,44.2535,44.4479,44.2358,44.3418,14226.0
2021-09-01 11:00:00,50.18,50.21,49.75,49.75,13249.0,44.333,44.3595,43.9531,43.9531,13249.0
2021-09-01 11:30:00,49.71,49.84,49.69,49.7,10467.0,43.9178,44.0326,43.9001,43.9089,10467.0
2021-09-01 12:00:00,49.71,49.99,49.66,49.98,13389.0,43.9178,44.1651,43.8736,44.1563,13389.0
2021-09-01 12:30:00,49.95,50.14,49.94,49.99,19608.0,44.1298,44.2977,44.121,44.1651,19608.0
2021-09-01 13:00:00,50.04,50.05,49.94,49.97,13323.0,44.2093,44.2182,44.121,44.1475,13323.0
2021-09-01 13:30:00,49.98,50.1,49.94,50.1,12253.0,44.1563,44.2623,44.121,44.2623,12253.0
2021-09-01 14:00:00,50.1,50.1,49.94,49.94,19485.0,44.2623,44.2623,44.121,44.121,19485.0
2021-09-01 14:30:00,49.94,50.02,49.79,49.91,15265.0,44.121,44.1917,43.9885,44.0945,15265.0
2021-09-01 15:00:00,49.89,49.93,49.72,49.8,19055.0,44.0768,44.1121,43.9266,43.9973,19055.0
2021-09-01 15:30:00,49.78,49.89,49.67,49.88,42267.0,43.9796,44.0768,43.8824,44.068,42267.0
2021-09-02 09:30:00,49.8,49.97,49.54,49.67,20447.0,43.9973,44.1475,43.7676,43.8824,20447.0
2021-09-02 10:00:00,49.68,49.9,49.56,49.86,15930.0,43.8913,44.0856,43.7853,44.0503,15930.0
2021-09-02 10:30:00,49.89,50.19,49.8,49.93,21613.0,44.0768,44.3418,43.9973,44.1121,21613.0
2021-09-02 11:00:00,49.92,50.21,49.92,50.14,17876.0,44.1033,44.3595,44.1033,44.2977,17876.0
2021-09-02 11:30:00,50.15,50.45,50.08,50.42,11220.0,44.3065,44.5715,44.2447,44.545,11220.0
2021-09-02 12:00:00,50.46,50.47,50.18,50.18,11898.0,44.5804,44.5892,44.333,44.333,11898.0
2021-09-02 12:30:00,50.17,50.37,50.05,50.37,12720.0,44.3242,44.5009,44.2182,44.5009,12720.0
2021-09-02 13:00:00,50.34,50.34,50.13,50.13,11942.0,44.4744,44.4744,44.2888,44.2888,11942.0
2021-09-02 13:30:00,50.15,50.18,50.0,50.07,17185.0,44.3065,44.333,44.174,44.2358,17185.0
2021-09-02 14:00:00,50.06,50.09,49.84,49.92,15776.0,44.227,44.2535,44.0326,44.1033,15776.0
2021-09-02 14:30:00,49.93,49.96,49.8,49.91,10960.0,44.1121,44.1386,43.9973,44.0945,10960.0
2021-09-02 15:00:00,49.93,50.04,49.87,49.92,19512.0,44.1121,44.2093,44.0591,44.1033,19512.0
2021-09-02 15:30:00,49.91,50.13,49.88,50.12,76381.0,44.0945,44.2888,44.068,44.28,76381.0
2021-09-03 09:30:00,50.3,50.44,50.09,50.35,20172.0,44.439,44.5627,44.2535,44.4832,20172.0
2021-09-03 10:00:00,50.3,50.54,50.07,50.34,18421.0,44.439,44.6511,44.2358,44.4744,18421.0
2021-09-03 10:30:00,50.29,50.29,49.8,49.96,10963.0,44.4302,44.4302,43.9973,44.1386,10963.0
2021-09-03 11:00:00,50.0,50.12,49.68,49.8,18769.0,44.174,44.28,43.8913,43.9973,18769.0
2021-09-03 11:30:00,49.78,49.9,49.73,49.84,14993.0,43.9796,44.0856,43.9354,44.0326,14993.0
2021-09-03 12:00:00,49.84,49.84,49.56,49.67,5732.0,44.0326,44.0326,43.7853,43.8824,5732.0
2021-09-03 12:30:00,49.63,49.64,49.46,49.54,25763.0,43.8471,43.8559,43.6969,43.7676,25763.0
2021-09-03 13:00:00,49.59,49.78,49.58,49.72,6364.0,43.8118,43.9796,43.8029,43.9266,6364.0
2021-09-03 13:30:00,49.72,49.85,49.69,49.69,8201.0,43.9266,44.0415,43.9001,43.9001,8201.0
2021-09-03 14:00:00,49.63,49.76,49.61,49.66,10475.0,43.8471,43.9619,43.8294,43.8736,10475.0
2021-09-03 14:30:00,49.65,49.84,49.58,49.83,18433.0,43.8648,44.0326,43.8029,44.0238,18433.0
2021-09-03 15:00:00,49.83,49.91,49.7,49.71,11223.0,44.0238,44.0945,43.9089,43.9178,11223.0
2021-09-03 15:30:00,49.71,49.89,49.68,49.75,90062.0,43.9178,44.0768,43.8913,43.9531,90062.0
2021-09-07 09:30:00,49.89,50.75,49.69,50.5,19545.0,44.0768,44.8366,43.9001,44.6157,19545.0
2021-09-07 10:00:00,50.55,50.61,50.35,50.36,11681.0,44.6599,44.7129,44.4832,44.492,11681.0
2021-09-07 10:30:00,50.33,50.4,50.05,50.33,14976.0,44.4655,44.5274,44.2182,44.4655,14976.0
2021-09-07 11:00:00,50.34,50.39,50.04,50.28,15729.0,44.4744,44.5185,44.2093,44.4214,15729.0
2021-09-07 11:30:00,50.28,50.32,49.86,49.86,12994.0,44.4214,44.4567,44.0503,44.0503,12994.0
2021-09-07 12:00:00,49.91,49.98,49.76,49.81,6391.0,44.0945,44.1563,43.9619,44.0061,6391.0
2021-09-07 12:30:00,49.81,49.93,49.8,49.82,8865.0,44.0061,44.1121,43.9973,44.015,8865.0
2021-09-07 13:00:00,49.83,49.95,49.76,49.86,10107.0,44.0238,44.1298,43.9619,44.0503,10107.0
2021-09-07 13:30:00,49.87,50.07,49.83,49.99,15804.0,44.0591,44.2358,44.0238,44.1651,15804.0
2021-09-07 14:00:00,49.98,50.05,49.7,49.7,10480.0,44.1563,44.2182,43.9089,43.9089,10480.0
2021-09-07 14:30:00,49.72,49.85,49.7,49.81,10069.0,43.9266,44.0415,43.9089,44.0061,10069.0
2021-09-07 15:00:00,49.83,49.84,49.6,49.62,19922.0,44.0238,44.0326,43.8206,43.8383,19922.0
2021-09-07 15:30:00,49.61,49.64,49.41,49.49,58237.0,43.8294,43.8559,43.6527,43.7234,58237.0
2021-09-08 09:30:00,49.09,49.34,48.86,49.12,10944.0,43.37,43.5909,43.1668,43.3965,10944.0
2021-09-08 10:00:00,49.14,49.27,48.87,48.88,9158.0,43.4142,43.529,43.1757,43.1845,9158.0
2021-09-08 10:30:00,48.81,48.86,48.5,48.61,6192.0,43.1226,43.1668,42.8488,42.9459,6192.0
2021-09-08 11:00:00,48.54,48.88,48.54,48.74,9196.0,42.8841,43.1845,42.8841,43.0608,9196.0
2021-09-08 11:30:00,48.74,48.8,48.62,48.63,7547.0,43.0608,43.1138,42.9548,42.9636,7547.0
2021-09-08 12:00:00,48.62,48.91,48.61,48.86,12517.0,42.9548,43.211,42.9459,43.1668,12517.0
2021-09-08 12:30:00,48.87,48.87,48.73,48.76,8437.0,43.1757,43.1757,43.052,43.0785,8437.0
2021-09-08 13:00:00,48.73,48.73,48.54,48.59,4730.0,43.052,43.052,42.8841,42.9283,4730.0
2021-09-08 13:30:00,48.58,48.62,48.54,48.55,5569.0,42.9194,42.9548,42.8841,42.8929,5569.0
2021-09-08 14:00:00,48.58,48.72,48.55,48.58,6999.0,42.9194,43.0431,42.8929,42.9194,6999.0
2021-09-08 14:30:00,48.58,48.7,48.57,48.68,5580.0,42.9194,43.0255,42.9106,43.0078,5580.0
2021-09-08 15:00:00,48.65,48.7,48.6,48.65,13622.0,42.9813,43.0255,42.9371,42.9813,13622.0
2021-09-08 15:30:00,48.65,48.84,48.62,48.69,49530.0,42.9813,43.1491,42.9548,43.0166,49530.0
2021-09-09 09:30:00,48.5,49.05,48.4,49.01,13991.0,42.8488,43.3347,42.7604,43.2993,13991.0
2021-09-09 10:00:00,49.05,49.36,49.0,49.16,7991.0,43.3347,43.6086,43.2905,43.4319,7991.0
2021-09-09 10:30:00,49.21,49.39,49.19,49.36,9383.0,43.476,43.6351,43.4584,43.6086,9383.0
2021-09-09 11:00:00,49.39,49.56,49.15,49.22,16313.0,43.6351,43.7853,43.423,43.4849,16313.0
2021-09-09 11:30:00,49.23,49.32,49.22,49.32,8624.0,43.4937,43.5732,43.4849,43.5732,8624.0
2021-09-09 12:00:00,49.44,49.44,49.15,49.25,11601.0,43.6792,43.6792,43.423,43.5114,11601.0
2021-09-09 12:30:00,49.23,49.44,49.22,49.33,6051.0,43.4937,43.6792,43.4849,43.5821,6051.0
2021-09-09 13:00:00,49.33,49.37,49.07,49.19,20968.0,43.5821,43.6174,43.3523,43.4584,20968.0
2021-09-09 13:30:00,49.19,49.19,48.97,49.1,11950.0,43.4584,43.4584,43.264,43.3789,11950.0
2021-09-09 14:00:00,49.11,49.23,49.04,49.11,18898.0,43.3877,43.4937,43.3258,43.3877,18898.0
2021-09-09 14:30:00,49.07,49.18,48.97,49.11,10513.0,43.3523,43.4495,43.264,43.3877,10513.0
2021-09-09 15:00:00,49.13,49.33,49.13,49.3,12373.0,43.4054,43.5821,43.4054,43.5555,12373.0
2021-09-09 15:30:00,49.23,49.58,49.15,49.23,53475.0,43.4937,43.8029,43.423,43.4937,53475.0
2021-09-10 09:30:00,49.59,49.61,48.97,49.02,24303.0,43.8118,43.8294,43.264,43.3082,24303.0
2021-09-10 10:00:00,48.95,49.09,48.83,48.86,23719.0,43.2463,43.37,43.1403,43.1668,23719.0
2021-09-10 10:30:00,48.79,48.89,48.59,48.75,7501.0,43.105,43.1933,42.9283,43.0696,7501.0
2021-09-10 11:00:00,48.67,48.85,48.65,48.85,9965.0,42.999,43.158,42.9813,43.158,9965.0
2021-09-10 11:30:00,48.8,49.09,48.8,49.09,16072.0,43.1138,43.37,43.1138,43.37,16072.0
2021-09-10 12:00:00,49.04,49.22,49.0,49.19,34034.0,43.3258,43.4849,43.2905,43.4584,34034.0
2021-09-10 12:30:00,49.19,49.19,49.07,49.08,8103.0,43.4584,43.4584,43.3523,43.3612,8103.0
2021-09-10 13:00:00,49.1,49.16,49.04,49.05,6396.0,43.3789,43.4319,43.3258,43.3347,6396.0
2021-09-10 13:30:00,49.04,49.07,48.93,49.05,9302.0,43.3258,43.3523,43.2287,43.3347,9302.0
2021-09-10 14:00:00,49.06,49.08,48.97,48.97,9058.0,43.3435,43.3612,43.264,43.264,9058.0
2021-09-10 14:30:00,48.94,48.96,48.84,48.88,16529.0,43.2375,43.2552,43.1491,43.1845,16529.0
2021-09-10 15:00:00,48.86,48.97,48.77,48.94,30045.0,43.1668,43.264,43.0873,43.2375,30045.0
2021-09-10 15:30:00,48.9,48.9,48.55,48.61,62232.0,43.2022,43.2022,42.8929,42.9459,62232.0
2021-09-13 09:30:00,49.19,49.69,48.78,49.32,43549.0,43.4584,43.9001,43.0961,43.5732,43549.0
2021-09-13 10:00:00,49.35,49.61,48.96,49.47,31028.0,43.5997,43.8294,43.2552,43.7057,31028.0
2021-09-13 10:30:00,49.45,49.49,48.99,49.23,42666.0,43.6881,43.7234,43.2817,43.4937,42666.0
2021-09-13 11:00:00,49.25,49.37,49.05,49.34,32396.0,43.5114,43.6174,43.3347,43.5909,32396.0
2021-09-13 11:30:00,49.33,49.51,49.31,49.49,26315.0,43.5821,43.7411,43.5644,43.7234,26315.0
2021-09-13 12:00:00,49.45,49.81,49.38,49.72,26795.0,43.6881,44.0061,43.6262,43.9266,26795.0
2021-09-13 12:30:00,49.72,49.79,49.48,49.55,25817.0,43.9266,43.9885,43.7146,43.7764,25817.0
2021-09-13 13:00:00,49.53,49.57,49.31,49.35,25964.0,43.7587,43.7941,43.5644,43.5997,25964.0
2021-09-13 13:30:00,49.37,49.48,49.32,49.33,14809.0,43.6174,43.7146,43.5732,43.5821,14809.0
2021-09-13 14:00:00,49.36,49.45,49.16,49.25,33062.0,43.6086,43.6881,43.4319,43.5114,33062.0
2021-09-13 14:30:00,49.26,49.32,49.15,49.27,15604.0,43.5202,43.5732,43.423,43.529,15604.0
2021-09-13 15:00:00,49.29,49.31,48.99,49.31,17841.0,43.5467,43.5644,43.2817,43.5644,17841.0
2021-09-13 15:30:00,49.27,49.44,49.2,49.37,61309.0,43.529,43.6792,43.4672,43.6174,61309.0
2021-09-14 09:30:00,49.33,49.47,48.74,48.77,17924.0,43.5821,43.7057,43.0608,43.0873,17924.0
2021-09-14 10:00:00,48.69,48.78,48.29,48.46,26324.0,43.0166,43.0961,42.6632,42.8134,26324.0
2021-09-14 10:30:00,48.43,48.51,48.17,48.34,24853.0,42.7869,42.8576,42.5572,42.7074,24853.0
2021-09-14 11:00:00,48.31,48.56,48.23,48.51,13200.0,42.6809,42.9018,42.6102,42.8576,13200.0
2021-09-14 11:30:00,48.55,48.55,48.25,48.32,11636.0,42.8929,42.8929,42.6279,42.6897,11636.0
2021-09-14 12:00:00,48.36,48.48,48.32,48.43,5511.0,42.7251,42.8311,42.6897,42.7869,5511.0
2021-09-14 12:30:00,48.46,48.49,48.31,48.35,9972.0,42.8134,42.8399,42.6809,42.7162,9972.0
2021-09-14 13:00:00,48.34,48.39,48.11,48.36,11176.0,42.7074,42.7516,42.5042,42.7251,11176.0
2021-09-14 13:30:00,48.37,48.39,48.21,48.21,8324.0,42.7339,42.7516,42.5926,42.5926,8324.0
2021-09-14 14:00:00,48.19,48.21,48.02,48.06,13679.0,42.5749,42.5926,42.4247,42.46,13679.0
2021-09-14 14:30:00,48.0,48.02,47.8,47.92,15816.0,42.407,42.4247,42.2303,42.3363,15816.0
2021-09-14 15:00:00,47.94,47.99,47.79,47.84,22508.0,42.354,42.3982,42.2215,42.2657,22508.0
2021-09-14 15:30:00,47.83,48.16,47.74,48.13,129102.0,42.2568,42.5484,42.1773,42.5219,129102.0
2021-09-15 09:30:00,48.05,49.02,48.05,48.86,25020.0,42.4512,43.3082,42.4512,43.1668,25020.0
2021-09-15 10:00:00,48.92,49.04,48.51,48.73,12107.0,43.2198,43.3258,42.8576,43.052,12107.0
2021-09-15 10:30:00,48.71,48.94,48.48,48.65,13080.0,43.0343,43.2375,42.8311,42.9813,13080.0
2021-09-15 11:00:00,48.65,49.35,48.53,49.34,14590.0,42.9813,43.5997,42.8753,43.5909,14590.0
2021-09-15 11:30:00,49.31,49.32,49.07,49.16,15770.0,43.5644,43.5732,43.3523,43.4319,15770.0
2021-09-15 12:00:00,49.18,49.23,48.93,49.1,21185.0,43.4495,43.4937,43.2287,43.3789,21185.0
2021-09-15 12:30:00,49.09,49.12,49.02,49.1,19141.0,43.37,43.3965,43.3082,43.3789,19141.0
2021-09-15 13:00:00,49.12,49.2,48.96,49.2,8596.0,43.3965,43.4672,43.2552,43.4672,8596.0
2021-09-15 13:30:00,49.21,49.28,49.15,49.16,11500.0,43.476,43.5379,43.423,43.4319,11500.0
2021-09-15 14:00:00,49.17,49.19,49.04,49.17,14712.0,43.4407,43.4584,43.3258,43.4407,14712.0
2021-09-15 14:30:00,49.18,49.27,49.08,49.08,18041.0,43.4495,43.529,43.3612,43.3612,18041.0
2021-09-15 15:00:00,49.09,49.26,49.02,49.12,24445.0,43.37,43.5202,43.3082,43.3965,24445.0
2021-09-15 15:30:00,49.1,49.37,49.06,49.33,78379.0,43.3789,43.6174,43.3435,43.5821,78379.0
2021-09-16 09:30:00,49.63,49.93,49.54,49.57,17004.0,43.8471,44.1121,43.7676,43.7941,17004.0
2021-09-16 10:00:00,49.63,49.64,49.23,49.37,19674.0,43.8471,43.8559,43.4937,43.6174,19674.0
2021-09-16 10:30:00,49.37,49.43,48.83,48.98,13403.0,43.6174,43.6704,43.1403,43.2728,13403.0
2021-09-16 11:00:00,48.95,49.26,48.9,49.13,9382.0,43.2463,43.5202,43.2022,43.4054,9382.0
2021-09-16 11:30:00,49.15,49.32,49.09,49.31,10391.0,43.423,43.5732,43.37,43.5644,10391.0
2021-09-16 12:00:00,49.31,49.41,49.18,49.41,10484.0,43.5644,43.6527,43.4495,43.6527,10484.0
2021-09-16 12:30:00,49.38,49.49,49.34,49.41,9080.0,43.6262,43.7234,43.5909,43.6527,9080.0
2021-09-16 13:00:00,49.37,49.44,49.31,49.38,7721.0,43.6174,43.6792,43.5644,43.6262,7721.0
2021-09-16 13:30:00,49.33,49.51,49.27,49.46,13173.0,43.5821,43.7411,43.529,43.6969,13173.0
2021-09-16 14:00:00,49.44,49.65,49.43,49.5,16358.0,43.6792,43.8648,43.6704,43.7322,16358.0
2021-09-16 14:30:00,49.5,49.54,49.29,49.39,13613.0,43.7322,43.7676,43.5467,43.6351,13613.0
2021-09-16 15:00:00,49.39,49.47,49.2,49.21,23166.0,43.6351,43.7057,43.4672,43.476,23166.0
2021-09-16 15:30:00,49.21,49.27,49.03,49.07,59796.0,43.476,43.529,43.317,43.3523,59796.0
2021-09-17 09:30:00,49.31,49.89,49.22,49.31,64899.0,43.5644,44.0768,43.4849,43.5644,64899.0
2021-09-17 10:00:00,49.34,49.42,49.08,49.16,18845.0,43.5909,43.6616,43.3612,43.4319,18845.0
2021-09-17 10:30:00,49.15,49.23,48.97,49.17,17042.0,43.423,43.4937,43.264,43.4407,17042.0
2021-09-17 11:00:00,49.16,49.55,49.16,49.44,26150.0,43.4319,43.7764,43.4319,43.6792,26150.0
2021-09-17 11:30:00,49.39,49.39,49.2,49.31,20227.0,43.6351,43.6351,43.4672,43.5644,20227.0
2021-09-17 12:00:00,49.29,49.31,49.01,49.03,14107.0,43.5467,43.5644,43.2993,43.317,14107.0
2021-09-17 12:30:00,49.0,49.29,49.0,49.11,16647.0,43.2905,43.5467,43.2905,43.3877,16647.0
2021-09-17 13:00:00,49.11,49.15,48.96,49.01,13718.0,43.3877,43.423,43.2552,43.2993,13718.0
2021-09-17 13:30:00,49.07,49.08,48.8,48.9,10122.0,43.3523,43.3612,43.1138,43.2022,10122.0
2021-09-17 14:00:00,48.89,49.07,48.86,48.95,15470.0,43.1933,43.3523,43.1668,43.2463,15470.0
2021-09-17 14:30:00,48.92,49.02,48.83,48.85,14261.0,43.2198,43.3082,43.1403,43.158,14261.0
2021-09-17 15:00:00,48.85,48.98,48.71,48.73,16118.0,43.158,43.2728,43.0343,43.052,16118.0
2021-09-17 15:30:00,48.72,48.88,48.53,48.7,155441.0,43.0431,43.1845,42.8753,43.0255,155441.0
2021-09-20 09:30:00,47.07,47.33,46.64,46.71,40262.0,41.5854,41.8151,41.2055,41.2673,40262.0
2021-09-20 10:00:00,46.7,47.02,46.12,46.16,33543.0,41.2585,41.5412,40.7461,40.7814,33543.0
2021-09-20 10:30:00,46.13,46.73,46.05,46.53,23862.0,40.7549,41.285,40.6842,41.1083,23862.0
2021-09-20 11:00:00,46.53,46.71,46.25,46.32,24893.0,41.1083,41.2673,40.8609,40.9228,24893.0
2021-09-20 11:30:00,46.31,46.31,46.09,46.12,15698.0,40.9139,40.9139,40.7196,40.7461,15698.0
2021-09-20 12:00:00,46.09,46.14,45.93,46.09,27836.0,40.7196,40.7638,40.5782,40.7196,27836.0
2021-09-20 12:30:00,46.07,46.21,46.02,46.16,22105.0,40.7019,40.8256,40.6577,40.7814,22105.0
2021-09-20 13:00:00,46.12,46.19,45.92,46.19,11695.0,40.7461,40.8079,40.5694,40.8079,11695.0
2021-09-20 13:30:00,46.2,46.59,46.17,46.41,40437.0,40.8168,41.1613,40.7903,41.0023,40437.0
2021-09-20 14:00:00,46.53,46.54,46.13,46.18,16691.0,41.1083,41.1171,40.7549,40.7991,16691.0
2021-09-20 14:30:00,46.16,46.36,46.03,46.25,26419.0,40.7814,40.9581,40.6666,40.8609,26419.0
2021-09-20 15:00:00,46.24,46.57,46.22,46.57,22505.0,40.8521,41.1436,40.8344,41.1436,22505.0
2021-09-20 15:30:00,46.58,47.07,46.53,46.96,83355.0,41.1525,41.5854,41.1083,41.4882,83355.0
2021-09-21 09:30:00,47.19,47.55,47.07,47.21,24644.0,41.6914,42.0095,41.5854,41.7091,24644.0
2021-09-21 10:00:00,47.24,47.31,46.93,47.1,16803.0,41.7356,41.7974,41.4617,41.6119,16803.0
2021-09-21 10:30:00,47.13,47.13,46.72,46.87,16252.0,41.6384,41.6384,41.2762,41.4087,16252.0
2021-09-21 11:00:00,46.84,46.99,46.77,46.81,14756.0,41.3822,41.5147,41.3203,41.3557,14756.0
2021-09-21 11:30:00,46.83,47.23,46.83,47.13,102487.0,41.3734,41.7267,41.3734,41.6384,102487.0
2021-09-21 12:00:00,47.14,47.49,47.14,47.34,10390.0,41.6472,41.9564,41.6472,41.8239,10390.0
2021-09-21 12:30:00,47.35,47.44,47.08,47.23,18135.0,41.8328,41.9123,41.5942,41.7267,18135.0
2021-09-21 13:00:00,47.32,47.34,47.18,47.27,17862.0,41.8063,41.8239,41.6826,41.7621,17862.0
2021-09-21 13:30:00,47.24,47.42,47.23,47.29,11913.0,41.7356,41.8946,41.7267,41.7798,11913.0
2021-09-21 14:00:00,47.33,47.39,47.16,47.19,12912.0,41.8151,41.8681,41.6649,41.6914,12912.0
2021-09-21 14:30:00,47.18,47.46,47.18,47.4,18320.0,41.6826,41.9299,41.6826,41.8769,18320.0
2021-09-21 15:00:00,47.47,47.53,47.36,47.5,22471.0,41.9388,41.9918,41.8416,41.9653,22471.0
2021-09-21 15:30:00,47.51,47.59,47.2,47.32,201672.0,41.9741,42.0448,41.7002,41.8063,201672.0
2021-09-22 09:30:00,48.0,48.34,47.99,48.3,13690.0,42.407,42.7074,42.3982,42.6721,13690.0
2021-09-22 10:00:00,48.26,48.34,47.92,48.04,17395.0,42.6367,42.7074,42.3363,42.4424,17395.0
2021-09-22 10:30:00,47.96,48.11,47.83,48.05,10956.0,42.3717,42.5042,42.2568,42.4512,10956.0
2021-09-22 11:00:00,48.1,48.34,48.08,48.31,6091.0,42.4954,42.7074,42.4777,42.6809,6091.0
2021-09-22 11:30:00,48.36,48.48,48.23,48.28,10349.0,42.7251,42.8311,42.6102,42.6544,10349.0
2021-09-22 12:00:00,48.33,48.35,48.17,48.22,13349.0,42.6986,42.7162,42.5572,42.6014,13349.0
2021-09-22 12:30:00,48.22,48.25,47.96,48.06,11241.0,42.6014,42.6279,42.3717,42.46,11241.0
2021-09-22 13:00:00,48.1,48.1,47.98,48.08,18207.0,42.4954,42.4954,42.3894,42.4777,18207.0
2021-09-22 13:30:00,48.09,48.31,48.08,48.29,29604.0,42.4865,42.6809,42.4777,42.6632,29604.0
2021-09-22 14:00:00,48.26,48.56,48.18,48.5,11172.0,42.6367,42.9018,42.5661,42.8488,11172.0
2021-09-22 14:30:00,48.43,48.63,48.19,48.44,12742.0,42.7869,42.9636,42.5749,42.7958,12742.0
2021-09-22 15:00:00,48.44,48.83,48.39,48.8,12731.0,42.7958,43.1403,42.7516,43.1138,12731.0
2021-09-22 15:30:00,48.8,48.89,48.33,48.39,109167.0,43.1138,43.1933,42.6986,42.7516,109167.0
2021-09-23 09:30:00,48.97,49.75,48.84,49.75,29442.0,43.264,43.9531,43.1491,43.9531,29442.0
2021-09-23 10:00:00,49.68,49.98,49.66,49.94,20006.0,43.8913,44.1563,43.8736,44.121,20006.0
2021-09-23 10:30:00,49.93,50.32,49.89,50.32,14536.0,44.1121,44.4567,44.0768,44.4567,14536.0
2021-09-23 11:00:00,50.3,50.46,50.2,50.42,20758.0,44.439,44.5804,44.3507,44.545,20758.0
2021-09-23 11:30:00,50.42,50.5,50.35,50.46,14098.0,44.545,44.6157,44.4832,44.5804,14098.0
2021-09-23 12:00:00,50.46,50.6,50.44,50.53,9868.0,44.5804,44.7041,44.5627,44.6422,9868.0
2021-09-23 12:30:00,50.53,50.68,50.44,50.57,12420.0,44.6422,44.7747,44.5627,44.6776,12420.0
2021-09-23 13:00:00,50.58,50.75,50.58,50.74,10120.0,44.6864,44.8366,44.6864,44.8278,10120.0
2021-09-23 13:30:00,50.77,50.93,50.75,50.89,11003.0,44.8543,44.9956,44.8366,44.9603,11003.0
2021-09-23 14:00:00,50.88,50.94,50.77,50.85,9117.0,44.9514,45.0045,44.8543,44.9249,9117.0
2021-09-23 14:30:00,50.84,50.92,50.6,50.63,14797.0,44.9161,44.9868,44.7041,44.7306,14797.0
2021-09-23 15:00:00,50.67,50.68,50.5,50.68,12567.0,44.7659,44.7747,44.6157,44.7747,12567.0
2021-09-23 15:30:00,50.66,50.92,50.63,50.88,119371.0,44.7571,44.9868,44.7306,44.9514,119371.0
2021-09-24 09:30:00,50.71,51.33,50.52,51.31,43735.0,44.8013,45.349,44.6334,45.3313,43735.0
2021-09-24 10:00:00,51.42,51.54,51.25,51.5,11619.0,45.4285,45.5345,45.2783,45.4992,11619.0
2021-09-24 10:30:00,51.5,51.54,51.28,51.48,14676.0,45.4992,45.5345,45.3048,45.4815,14676.0
2021-09-24 11:00:00,51.47,51.68,51.41,51.59,18027.0,45.4727,45.6582,45.4197,45.5787,18027.0
2021-09-24 11:30:00,51.59,51.78,51.55,51.77,19120.0,45.5787,45.7466,45.5434,45.7377,19120.0
2021-09-24 12:00:00,51.79,51.86,51.62,51.69,13746.0,45.7554,45.8173,45.6052,45.6671,13746.0
2021-09-24 12:30:00,51.73,51.75,51.55,51.6,15961.0,45.7024,45.7201,45.5434,45.5876,15961.0
2021-09-24 13:00:00,51.66,51.74,51.6,51.72,16352.0,45.6406,45.7112,45.5876,45.6936,16352.0
2021-09-24 13:30:00,51.74,51.74,51.58,51.64,12645.0,45.7112,45.7112,45.5699,45.6229,12645.0
2021-09-24 14:00:00,51.66,51.73,51.62,51.69,32260.0,45.6406,45.7024,45.6052,45.6671,32260.0
2021-09-24 14:30:00,51.71,51.71,51.56,51.7,15974.0,45.6847,45.6847,45.5522,45.6759,15974.0
2021-09-24 15:00:00,51.69,51.73,51.49,51.71,30001.0,45.6671,45.7024,45.4904,45.6847,30001.0
2021-09-24 15:30:00,51.74,51.9,51.63,51.66,156930.0,45.7112,45.8526,45.6141,45.6406,156930.0
2021-09-27 09:30:00,52.56,54.0,52.35,53.91,77358.0,46.4357,47.7079,46.2502,47.6284,77358.0
2021-09-27 10:00:00,53.88,53.97,53.57,53.73,19041.0,47.6019,47.6814,47.328,47.4694,19041.0
2021-09-27 10:30:00,53.79,54.06,53.65,54.05,23264.0,47.5224,47.7609,47.3987,47.7521,23264.0
2021-09-27 11:00:00,54.07,54.22,53.92,54.17,25050.0,47.7697,47.9023,47.6372,47.8581,25050.0
2021-09-27 11:30:00,54.16,54.35,53.95,54.15,28616.0,47.8493,48.0171,47.6637,47.8404,28616.0
2021-09-27 12:00:00,54.11,54.38,54.04,54.37,28004.0,47.8051,48.0436,47.7432,48.0348,28004.0
2021-09-27 12:30:00,54.35,54.52,54.28,54.41,52885.0,48.0171,48.1673,47.9553,48.0701,52885.0
2021-09-27 13:00:00,54.36,54.56,54.36,54.48,37183.0,48.026,48.2027,48.026,48.132,37183.0
2021-09-27 13:30:00,54.47,54.63,54.41,54.51,18121.0,48.1231,48.2645,48.0701,48.1585,18121.0
2021-09-27 14:00:00,54.5,54.78,54.5,54.77,12867.0,48.1496,48.397,48.1496,48.3882,12867.0
2021-09-27 14:30:00,54.76,54.83,54.61,54.61,21957.0,48.3793,48.4412,48.2468,48.2468,21957.0
2021-09-27 15:00:00,54.59,54.61,54.41,54.41,25889.0,48.2292,48.2468,48.0701,48.0701,25889.0
2021-09-27 15:30:00,54.43,54.51,54.28,54.45,116151.0,48.0878,48.1585,47.9553,48.1055,116151.0
2021-09-28 09:30:00,54.76,55.04,54.44,54.72,59689.0,48.3793,48.6267,48.0966,48.344,59689.0
2021-09-28 10:00:00,54.67,54.72,54.33,54.41,59700.0,48.2998,48.344,47.9995,48.0701,59700.0
2021-09-28 10:30:00,54.37,54.99,54.37,54.78,16800.0,48.0348,48.5825,48.0348,48.397,16800.0
2021-09-28 11:00:00,54.88,54.88,54.43,54.78,21293.0,48.4854,48.4854,48.0878,48.397,21293.0
2021-09-28 11:30:00,54.8,54.88,54.48,54.57,12029.0,48.4147,48.4854,48.132,48.2115,12029.0
2021-09-28 12:00:00,54.56,54.64,54.4,54.57,24948.0,48.2027,48.2733,48.0613,48.2115,24948.0
2021-09-28 12:30:00,54.54,54.61,54.41,54.41,15965.0,48.185,48.2468,48.0701,48.0701,15965.0
2021-09-28 13:00:00,54.42,54.75,54.36,54.68,13647.0,48.079,48.3705,48.026,48.3087,13647.0
2021-09-28 13:30:00,54.66,54.66,54.39,54.48,16312.0,48.291,48.291,48.0525,48.132,16312.0
2021-09-28 14:00:00,54.45,54.45,54.18,54.27,91229.0,48.1055,48.1055,47.8669,47.9464,91229.0
2021-09-28 14:30:00,54.28,54.57,54.13,54.55,25945.0,47.9553,48.2115,47.8228,48.1938,25945.0
2021-09-28 15:00:00,54.53,54.59,54.27,54.29,28770.0,48.1761,48.2292,47.9464,47.9641,28770.0
2021-09-28 15:30:00,54.26,54.43,53.94,54.06,109764.0,47.9376,48.0878,47.6549,47.7609,109764.0
2021-09-29 09:30:00,54.35,54.41,53.75,54.07,53453.0,48.0171,48.0701,47.487,47.7697,53453.0
2021-09-29 10:00:00,54.09,54.36,53.98,54.26,52194.0,47.7874,48.026,47.6902,47.9376,52194.0
2021-09-29 10:30:00,54.24,54.5,53.96,54.44,18047.0,47.9199,48.1496,47.6726,48.0966,18047.0
2021-09-29 11:00:00,54.45,54.77,54.39,54.57,15791.0,48.1055,48.3882,48.0525,48.2115,15791.0
2021-09-29 11:30:00,54.53,54.58,54.36,54.5,16092.0,48.1761,48.2203,48.026,48.1496,16092.0
2021-09-29 12:00:00,54.54,54.63,54.47,54.5,16604.0,48.185,48.2645,48.1231,48.1496,16604.0
2021-09-29 12:30:00,54.47,54.68,54.47,54.5,32308.0,48.1231,48.3087,48.1231,48.1496,32308.0
2021-09-29 13:00:00,54.52,54.63,54.47,54.58,32610.0,48.1673,48.2645,48.1231,48.2203,32610.0
2021-09-29 13:30:00,54.56,54.56,54.28,54.48,34285.0,48.2027,48.2027,47.9553,48.132,34285.0
2021-09-29 14:00:00,54.45,54.67,54.41,54.62,25740.0,48.1055,48.2998,48.0701,48.2557,25740.0
2021-09-29 14:30:00,54.59,54.7,54.55,54.6,11241.0,48.2292,48.3263,48.1938,48.238,11241.0
2021-09-29 15:00:00,54.59,54.77,54.43,54.75,17227.0,48.2292,48.3882,48.0878,48.3705,17227.0
2021-09-29 15:30:00,54.74,54.78,54.54,54.6,116978.0,48.3617,48.397,48.185,48.238,116978.0
2021-09-30 09:30:00,55.03,55.03,54.41,54.68,55262.0,48.6179,48.6179,48.0701,48.3087,55262.0
2021-09-30 10:00:00,54.66,54.87,54.46,54.57,91955.0,48.291,48.4765,48.1143,48.2115,91955.0
2021-09-30 10:30:00,54.6,54.83,54.49,54.66,73730.0,48.238,48.4412,48.1408,48.291,73730.0
2021-09-30 11:00:00,54.71,55.16,54.71,55.05,10816.0,48.3352,48.7327,48.3352,48.6356,10816.0
2021-09-30 11:30:00,55.05,55.06,54.51,54.53,32895.0,48.6356,48.6444,48.1585,48.1761,32895.0
2021-09-30 12:00:00,54.58,54.65,54.27,54.35,37695.0,48.2203,48.2822,47.9464,48.0171,37695.0
2021-09-30 12:30:00,54.35,54.57,54.3,54.41,18012.0,48.0171,48.2115,47.9729,48.0701,18012.0
2021-09-30 13:00:00,54.42,54.66,54.42,54.53,19823.0,48.079,48.291,48.079,48.1761,19823.0
2021-09-30 13:30:00,54.5,54.75,54.37,54.71,23729.0,48.1496,48.3705,48.0348,48.3352,23729.0
2021-09-30 14:00:00,54.75,54.82,54.56,54.65,14221.0,48.3705,48.4324,48.2027,48.2822,14221.0
2021-09-30 14:30:00,54.66,54.87,54.65,54.8,25596.0,48.291,48.4765,48.2822,48.4147,25596.0
2021-09-30 15:00:00,54.81,54.93,54.64,54.8,38112.0,48.4235,48.5295,48.2733,48.4147,38112.0
2021-09-30 15:30:00,54.79,54.95,54.46,54.47,201335.0,48.4059,48.5472,48.1143,48.1231,201335.0
2021-10-01 09:30:00,54.73,55.22,54.71,55.22,26787.0,48.3528,48.7857,48.3352,48.7857,26787.0
2021-10-01 10:00:00,55.3,55.63,54.64,54.8,104522.0,48.8564,49.148,48.2733,48.4147,104522.0
2021-10-01 10:30:00,54.8,55.1,54.66,55.07,28869.0,48.4147,48.6797,48.291,48.6532,28869.0
2021-10-01 11:00:00,55.11,55.36,55.0,55.17,25033.0,48.6886,48.9094,48.5914,48.7416,25033.0
2021-10-01 11:30:00,55.19,55.44,55.18,55.34,11793.0,48.7592,48.9801,48.7504,48.8918,11793.0
2021-10-01 12:00:00,55.37,55.5,55.32,55.49,12459.0,48.9183,49.0331,48.8741,49.0243,12459.0
2021-10-01 12:30:00,55.48,55.61,55.47,55.54,8786.0,49.0155,49.1303,49.0066,49.0685,8786.0
2021-10-01 13:00:00,55.46,55.69,55.46,55.69,7984.0,48.9978,49.201,48.9978,49.201,7984.0
2021-10-01 13:30:00,55.66,55.96,55.62,55.94,15583.0,49.1745,49.4395,49.1391,49.4219,15583.0
2021-10-01 14:00:00,55.96,56.22,55.94,56.2,11832.0,49.4395,49.6692,49.4219,49.6516,11832.0
2021-10-01 14:30:00,56.26,56.28,56.07,56.16,12957.0,49.7046,49.7222,49.5367,49.6162,12957.0
2021-10-01 15:00:00,56.16,56.37,56.13,56.23,21576.0,49.6162,49.8017,49.5897,49.6781,21576.0
2021-10-01 15:30:00,56.24,56.26,55.95,56.07,86986.0,49.6869,49.7046,49.4307,49.5367,86986.0
2021-10-04 09:30:00,56.07,56.8,56.05,56.66,30086.0,49.5367,50.1816,49.519,50.058,30086.0
2021-10-04 10:00:00,56.68,56.68,55.97,56.09,36292.0,50.0756,50.0756,49.4484,49.5544,36292.0
2021-10-04 10:30:00,56.11,56.11,55.62,55.94,24508.0,49.572,49.572,49.1391,49.4219,24508.0
2021-10-04 11:00:00,55.9,55.93,55.6,55.81,32245.0,49.3865,49.413,49.1215,49.307,32245.0
2021-10-04 11:30:00,55.86,56.29,55.78,56.29,13922.0,49.3512,49.7311,49.2805,49.7311,13922.0
2021-10-04 12:00:00,56.25,56.33,56.12,56.25,11522.0,49.6957,49.7664,49.5809,49.6957,11522.0
2021-10-04 12:30:00,56.27,56.39,56.03,56.28,8722.0,49.7134,49.8194,49.5014,49.7222,8722.0
2021-10-04 13:00:00,56.26,56.47,56.11,56.28,8863.0,49.7046,49.8901,49.572,49.7222,8863.0
2021-10-04 13:30:00,56.27,56.34,56.22,56.27,11741.0,49.7134,49.7752,49.6692,49.7134,11741.0
2021-10-04 14:00:00,56.29,56.35,56.1,56.22,20828.0,49.7311,49.7841,49.5632,49.6692,20828.0
2021-10-04 14:30:00,56.25,56.25,56.09,56.16,19815.0,49.6957,49.6957,49.5544,49.6162,19815.0
2021-10-04 15:00:00,56.18,56.34,56.16,56.22,60052.0,49.6339,49.7752,49.6162,49.6692,60052.0
2021-10-04 15:30:00,56.22,56.32,55.91,56.31,179369.0,49.6692,49.7576,49.3953,49.7487,179369.0
2021-10-05 09:30:00,56.86,56.86,55.98,56.25,22599.0,50.2347,50.2347,49.4572,49.6957,22599.0
2021-10-05 10:00:00,56.31,56.92,56.31,56.87,14318.0,49.7487,50.2877,49.7487,50.2435,14318.0
2021-10-05 10:30:00,56.95,57.08,56.84,56.85,10109.0,50.3142,50.429,50.217,50.2258,10109.0
2021-10-05 11:00:00,56.81,56.91,56.77,56.8,12487.0,50.1905,50.2788,50.1551,50.1816,12487.0
2021-10-05 11:30:00,56.78,56.78,56.43,56.5,9997.0,50.164,50.164,49.8548,49.9166,9997.0
2021-10-05 12:00:00,56.51,56.56,56.07,56.1,44133.0,49.9254,49.9696,49.5367,49.5632,44133.0
2021-10-05 12:30:00,56.09,56.39,56.04,56.39,32915.0,49.5544,49.8194,49.5102,49.8194,32915.0
2021-10-05 13:00:00,56.35,56.38,56.28,56.38,7714.0,49.7841,49.8106,49.7222,49.8106,7714.0
2021-10-05 13:30:00,56.39,56.39,56.26,56.37,8824.0,49.8194,49.8194,49.7046,49.8017,8824.0
2021-10-05 14:00:00,56.39,56.44,56.24,56.31,13823.0,49.8194,49.8636,49.6869,49.7487,13823.0
2021-10-05 14:30:00,56.28,56.33,56.23,56.28,12978.0,49.7222,49.7664,49.6781,49.7222,12978.0
2021-10-05 15:00:00,56.28,56.37,56.15,56.15,23703.0,49.7222,49.8017,49.6074,49.6074,23703.0
2021-10-05 15:30:00,56.19,56.31,56.08,56.17,148014.0,49.6427,49.7487,49.5455,49.6251,148014.0
2021-10-06 09:30:00,55.65,55.79,55.05,55.16,32888.0,49.1656,49.2893,48.6356,48.7327,32888.0
2021-10-06 10:00:00,55.09,55.09,54.5,54.69,19020.0,48.6709,48.6709,48.1496,48.3175,19020.0
2021-10-06 10:30:00,54.65,54.84,54.09,54.47,14035.0,48.2822,48.45,47.7874,48.1231,14035.0
2021-10-06 11:00:00,54.53,54.91,54.52,54.59,19696.0,48.1761,48.5119,48.1673,48.2292,19696.0
2021-10-06 11:30:00,54.53,55.1,54.42,55.1,14365.0,48.1761,48.6797,48.079,48.6797,14365.0
2021-10-06 12:00:00,55.12,55.13,54.49,54.61,26193.0,48.6974,48.7062,48.1408,48.2468,26193.0
2021-10-06 12:30:00,54.64,55.06,54.64,55.03,9453.0,48.2733,48.6444,48.2733,48.6179,9453.0
2021-10-06 13:00:00,55.04,55.1,54.7,55.1,28049.0,48.6267,48.6797,48.3263,48.6797,28049.0
2021-10-06 13:30:00,55.1,55.36,55.09,55.36,20996.0,48.6797,48.9094,48.6709,48.9094,20996.0
2021-10-06 14:00:00,55.4,55.6,55.3,55.58,20825.0,48.9448,49.1215,48.8564,49.1038,20825.0
2021-10-06 14:30:00,55.55,55.8,55.5,55.66,45611.0,49.0773,49.2982,49.0331,49.1745,45611.0
2021-10-06 15:00:00,55.66,55.83,55.61,55.76,25368.0,49.1745,49.3247,49.1303,49.2628,25368.0
2021-10-06 15:30:00,55.76,55.82,55.5,55.79,59702.0,49.2628,49.3158,49.0331,49.2893,59702.0
2021-10-07 09:30:00,56.46,56.6,55.99,56.22,16900.0,49.8813,50.0049,49.466,49.6692,16900.0
2021-10-07 10:00:00,56.4,56.49,56.29,56.38,10617.0,49.8283,49.9078,49.7311,49.8106,10617.0
2021-10-07 10:30:00,56.4,56.65,56.34,56.62,14976.0,49.8283,50.0491,49.7752,50.0226,14976.0
2021-10-07 11:00:00,56.61,56.78,56.55,56.74,13173.0,50.0138,50.164,49.9608,50.1286,13173.0
2021-10-07 11:30:00,56.71,56.71,56.44,56.52,8223.0,50.1021,50.1021,49.8636,49.9343,8223.0
2021-10-07 12:00:00,56.51,56.55,56.41,56.42,9413.0,49.9254,49.9608,49.8371,49.8459,9413.0
2021-10-07 12:30:00,56.44,56.51,56.33,56.47,9351.0,49.8636,49.9254,49.7664,49.8901,9351.0
2021-10-07 13:00:00,56.47,56.59,56.44,56.58,6109.0,49.8901,49.9961,49.8636,49.9873,6109.0
2021-10-07 13:30:00,56.56,56.58,56.43,56.52,6336.0,49.9696,49.9873,49.8548,49.9343,6336.0
2021-10-07 14:00:00,56.48,56.54,56.44,56.45,5246.0,49.8989,49.9519,49.8636,49.8724,5246.0
2021-10-07 14:30:00,56.46,56.46,56.21,56.24,8518.0,49.8813,49.8813,49.6604,49.6869,8518.0
2021-10-07 15:00:00,56.24,56.53,56.19,56.35,28565.0,49.6869,49.9431,49.6427,49.7841,28565.0
2021-10-07 15:30:00,56.28,56.46,56.25,56.4,85410.0,49.7222,49.8813,49.6957,49.8283,85410.0
2021-10-08 09:30:00,56.12,56.5,55.9,56.48,25523.0,49.5809,49.9166,49.3865,49.8989,25523.0
2021-10-08 10:00:00,56.45,56.87,56.45,56.55,22668.0,49.8724,50.2435,49.8724,49.9608,22668.0
2021-10-08 10:30:00,56.62,56.84,56.59,56.8,29400.0,50.0226,50.217,49.9961,50.1816,29400.0
2021-10-08 11:00:00,56.82,56.82,56.59,56.65,34093.0,50.1993,50.1993,49.9961,50.0491,34093.0
2021-10-08 11:30:00,56.65,56.65,56.39,56.4,22341.0,50.0491,50.0491,49.8194,49.8283,22341.0
2021-10-08 12:00:00,56.39,56.4,56.28,56.3,7479.0,49.8194,49.8283,49.7222,49.7399,7479.0
2021-10-08 12:30:00,56.31,56.48,56.29,56.43,7118.0,49.7487,49.8989,49.7311,49.8548,7118.0
2021-10-08 13:00:00,56.44,56.48,56.2,56.21,7642.0,49.8636,49.8989,49.6516,49.6604,7642.0
2021-10-08 13:30:00,56.19,56.43,56.19,56.4,6143.0,49.6427,49.8548,49.6427,49.8283,6143.0
2021-10-08 14:00:00,56.41,56.48,56.33,56.42,22707.0,49.8371,49.8989,49.7664,49.8459,22707.0
2021-10-08 14:30:00,56.4,56.46,56.32,56.43,9376.0,49.8283,49.8813,49.7576,49.8548,9376.0
2021-10-08 15:00:00,56.43,56.53,56.37,56.53,22346.0,49.8548,49.9431,49.8017,49.9431,22346.0
2021-10-08 15:30:00,56.55,56.65,56.42,56.5,72130.0,49.9608,50.0491,49.8459,49.9166,72130.0
2021-10-11 09:30:00,56.88,57.08,56.37,56.65,19620.0,50.2523,50.429,49.8017,50.0491,19620.0
2021-10-11 10:00:00,56.59,56.7,56.5,56.58,32091.0,49.9961,50.0933,49.9166,49.9873,32091.0
2021-10-11 10:30:00,56.62,56.69,56.32,56.32,20083.0,50.0226,50.0845,49.7576,49.7576,20083.0
2021-10-11 11:00:00,56.36,56.37,56.24,56.34,24355.0,49.7929,49.8017,49.6869,49.7752,24355.0
2021-10-11 11:30:00,56.33,56.56,56.25,56.55,21929.0,49.7664,49.9696,49.6957,49.9608,21929.0
2021-10-11 12:00:00,56.55,56.57,56.1,56.36,82185.0,49.9608,49.9784,49.5632,49.7929,82185.0
2021-10-11 12:30:00,56.34,56.47,56.14,56.17,8880.0,49.7752,49.8901,49.5985,49.6251,8880.0
2021-10-11 13:00:00,56.13,56.23,56.03,56.09,16935.0,49.5897,49.6781,49.5014,49.5544,16935.0
2021-10-11 13:30:00,56.13,56.22,56.06,56.2,11147.0,49.5897,49.6692,49.5279,49.6516,11147.0
2021-10-11 14:00:00,56.15,56.26,56.01,56.05,10765.0,49.6074,49.7046,49.4837,49.519,10765.0
2021-10-11 14:30:00,56.07,56.39,56.03,56.38,23928.0,49.5367,49.8194,49.5014,49.8106,23928.0
2021-10-11 15:00:00,56.38,56.67,56.27,56.53,64355.0,49.8106,50.0668,49.7134,49.9431,64355.0
2021-10-11 15:30:00,56.59,56.59,55.96,56.01,99582.0,49.9961,49.9961,49.4395,49.4837,99582.0
2021-10-12 09:30:00,55.68,56.22,55.54,55.94,27305.0,49.1921,49.6692,49.0685,49.4219,27305.0
2021-10-12 10:00:00,55.91,55.94,55.52,55.85,32604.0,49.3953,49.4219,49.0508,49.3423,32604.0
2021-10-12 10:30:00,55.92,56.26,55.85,56.01,14921.0,49.4042,49.7046,49.3423,49.4837,14921.0
2021-10-12 11:00:00,56.03,56.25,55.92,56.21,19371.0,49.5014,49.6957,49.4042,49.6604,19371.0
2021-10-12 11:30:00,56.18,56.39,56.13,56.33,45578.0,49.6339,49.8194,49.5897,49.7664,45578.0
2021-10-12 12:00:00,56.41,56.54,56.37,56.37,19446.0,49.8371,49.9519,49.8017,49.8017,19446.0
2021-10-12 12:30:00,56.35,56.38,56.07,56.25,20656.0,49.7841,49.8106,49.5367,49.6957,20656.0
2021-10-12 13:00:00,56.2,56.28,56.14,56.2,17527.0,49.6516,49.7222,49.5985,49.6516,17527.0
2021-10-12 13:30:00,56.21,56.3,56.13,56.29,16266.0,49.6604,49.7399,49.5897,49.7311,16266.0
2021-10-12 14:00:00,56.3,56.5,56.29,56.36,22886.0,49.7399,49.9166,49.7311,49.7929,22886.0
2021-10-12 14:30:00,56.37,56.55,56.37,56.42,28832.0,49.8017,49.9608,49.8017,49.8459,28832.0
2021-10-12 15:00:00,56.41,56.5,56.31,56.47,39169.0,49.8371,49.9166,49.7487,49.8901,39169.0
2021-10-12 15:30:00,56.48,56.62,56.37,56.57,97694.0,49.8989,50.0226,49.8017,49.9784,97694.0
2021-10-13 09:30:00,56.4,56.45,55.45,55.55,44084.0,49.8283,49.8724,48.9889,49.0773,44084.0
2021-10-13 10:00:00,55.48,55.96,55.08,55.95,44936.0,49.0155,49.4395,48.6621,49.4307,44936.0
2021-10-13 10:30:00,55.88,56.29,55.88,56.23,23330.0,49.3688,49.7311,49.3688,49.6781,23330.0
2021-10-13 11:00:00,56.23,56.44,56.18,56.21,33502.0,49.6781,49.8636,49.6339,49.6604,33502.0
2021-10-13 11:30:00,56.21,56.41,56.14,56.4,32137.0,49.6604,49.8371,49.5985,49.8283,32137.0
2021-10-13 12:00:00,56.42,56.5,56.37,56.46,36846.0,49.8459,49.9166,49.8017,49.8813,36846.0
2021-10-13 12:30:00,56.45,56.58,56.18,56.32,34917.0,49.8724,49.9873,49.6339,49.7576,34917.0
2021-10-13 13:00:00,56.34,56.34,56.07,56.15,23954.0,49.7752,49.7752,49.5367,49.6074,23954.0
2021-10-13 13:30:00,56.13,56.27,56.1,56.18,22478.0,49.5897,49.7134,49.5632,49.6339,22478.0
2021-10-13 14:00:00,56.19,56.39,56.06,56.15,35020.0,49.6427,49.8194,49.5279,49.6074,35020.0
2021-10-13 14:30:00,56.16,56.16,55.85,56.02,23133.0,49.6162,49.6162,49.3423,49.4925,23133.0
2021-10-13 15:00:00,56.02,56.23,55.93,56.05,33257.0,49.4925,49.6781,49.413,49.519,33257.0
2021-10-13 15:30:00,56.07,56.44,56.04,56.4,94942.0,49.5367,49.8636,49.5102,49.8283,94942.0
2021-10-14 09:30:00,57.08,57.18,56.16,56.46,37322.0,50.429,50.5174,49.6162,49.8813,37322.0
2021-10-14 10:00:00,56.48,57.05,56.45,56.98,22141.0,49.8989,50.4025,49.8724,50.3407,22141.0
2021-10-14 10:30:00,56.96,57.05,56.77,56.98,20010.0,50.323,50.4025,50.1551,50.3407,20010.0
2021-10-14 11:00:00,56.9,56.92,56.66,56.79,29166.0,50.27,50.2877,50.058,50.1728,29166.0
2021-10-14 11:30:00,56.81,57.0,56.7,56.79,28459.0,50.1905,50.3583,50.0933,50.1728,28459.0
2021-10-14 12:00:00,56.79,56.86,56.72,56.82,21091.0,50.1728,50.2347,50.111,50.1993,21091.0
2021-10-14 12:30:00,56.8,57.02,56.72,56.97,42752.0,50.1816,50.376,50.111,50.3318,42752.0
2021-10-14 13:00:00,57.02,57.02,56.77,56.86,24347.0,50.376,50.376,50.1551,50.2347,24347.0
2021-10-14 13:30:00,56.88,57.02,56.88,56.95,12292.0,50.2523,50.376,50.2523,50.3142,12292.0
2021-10-14 14:00:00,56.95,57.1,56.94,57.06,14836.0,50.3142,50.4467,50.3053,50.4114,14836.0
2021-10-14 14:30:00,57.06,57.22,57.06,57.18,16011.0,50.4114,50.5527,50.4114,50.5174,16011.0
2021-10-14 15:00:00,57.18,57.22,57.03,57.11,24485.0,50.5174,50.5527,50.3848,50.4555,24485.0
2021-10-14 15:30:00,57.13,57.22,56.93,57.19,73134.0,50.4732,50.5527,50.2965,50.5262,73134.0
2021-10-15 09:30:00,57.98,58.14,57.56,57.77,14890.0,51.2242,51.3655,50.8531,51.0386,14890.0
2021-10-15 10:00:00,57.82,58.01,57.58,57.58,17375.0,51.0828,51.2507,50.8708,50.8708,17375.0
2021-10-15 10:30:00,57.6,57.66,57.37,57.39,15681.0,50.8884,50.9414,50.6852,50.7029,15681.0
2021-10-15 11:00:00,57.39,57.77,57.34,57.77,22593.0,50.7029,51.0386,50.6587,51.0386,22593.0
2021-10-15 11:30:00,57.8,57.85,57.69,57.81,21032.0,51.0651,51.1093,50.9679,51.074,21032.0
2021-10-15 12:00:00,57.8,57.96,57.8,57.96,18077.0,51.0651,51.2065,51.0651,51.2065,18077.0
2021-10-15 12:30:00,57.98,58.04,57.8,58.0,26645.0,51.2242,51.2772,51.0651,51.2418,26645.0
2021-10-15 13:00:00,57.99,58.0,57.84,57.87,21981.0,51.233,51.2418,51.1005,51.127,21981.0
2021-10-15 13:30:00,57.87,58.0,57.82,57.93,28946.0,51.127,51.2418,51.0828,51.18,28946.0
2021-10-15 14:00:00,57.94,57.94,57.77,57.87,32038.0,51.1888,51.1888,51.0386,51.127,32038.0
2021-10-15 14:30:00,57.85,57.85,57.68,57.82,25402.0,51.1093,51.1093,50.9591,51.0828,25402.0
2021-10-15 15:00:00,57.81,57.83,57.49,57.5,47435.0,51.074,51.0916,50.7912,50.8001,47435.0
2021-10-15 15:30:00,57.48,57.48,56.97,56.98,190093.0,50.7824,50.7824,50.3318,50.3407,190093.0
2021-10-18 09:30:00,56.66,57.44,56.61,57.24,29125.0,50.058,50.7471,50.0138,50.5704,29125.0
2021-10-18 10:00:00,57.26,57.65,57.22,57.65,12823.0,50.588,50.9326,50.5527,50.9326,12823.0
2021-10-18 10:30:00,57.64,57.7,57.22,57.33,12839.0,50.9238,50.9768,50.5527,50.6499,12839.0
2021-10-18 11:00:00,57.3,57.43,57.25,57.25,12335.0,50.6234,50.7382,50.5792,50.5792,12335.0
2021-10-18 11:30:00,57.26,57.64,57.24,57.64,19763.0,50.588,50.9238,50.5704,50.9238,19763.0
2021-10-18 12:00:00,57.64,57.84,57.6,57.63,22663.0,50.9238,51.1005,50.8884,50.9149,22663.0
2021-10-18 12:30:00,57.63,57.65,57.48,57.49,14113.0,50.9149,50.9326,50.7824,50.7912,14113.0
2021-10-18 13:00:00,57.49,57.55,57.35,57.42,13825.0,50.7912,50.8443,50.6676,50.7294,13825.0
2021-10-18 13:30:00,57.4,57.41,57.21,57.21,18590.0,50.7117,50.7206,50.5439,50.5439,18590.0
2021-10-18 14:00:00,57.19,57.28,57.12,57.28,14712.0,50.5262,50.6057,50.4644,50.6057,14712.0
2021-10-18 14:30:00,57.28,57.28,57.1,57.16,18016.0,50.6057,50.6057,50.4467,50.4997,18016.0
2021-10-18 15:00:00,57.15,57.18,56.95,56.95,27298.0,50.4909,50.5174,50.3142,50.3142,27298.0
2021-10-18 15:30:00,56.97,57.08,56.93,57.06,130747.0,50.3318,50.429,50.2965,50.4114,130747.0
2021-10-19 09:30:00,57.28,57.32,56.63,56.63,23827.0,50.6057,50.6411,50.0315,50.0315,23827.0
2021-10-19 10:00:00,56.67,56.91,56.63,56.68,24898.0,50.0668,50.2788,50.0315,50.0756,24898.0
2021-10-19 10:30:00,56.66,56.96,56.63,56.94,26958.0,50.058,50.323,50.0315,50.3053,26958.0
2021-10-19 11:00:00,56.94,56.97,56.82,56.97,16053.0,50.3053,50.3318,50.1993,50.3318,16053.0
2021-10-19 11:30:00,56.96,57.06,56.92,56.96,28511.0,50.323,50.4114,50.2877,50.323,28511.0
2021-10-19 12:00:00,56.93,56.95,56.81,56.83,13542.0,50.2965,50.3142,50.1905,50.2081,13542.0
2021-10-19 12:30:00,56.85,57.01,56.82,57.01,16203.0,50.2258,50.3672,50.1993,50.3672,16203.0
2021-10-19 13:00:00,57.02,57.03,56.91,56.99,31768.0,50.376,50.3848,50.2788,50.3495,31768.0
2021-10-19 13:30:00,56.99,57.22,56.98,57.14,54495.0,50.3495,50.5527,50.3407,50.482,54495.0
2021-10-19 14:00:00,57.15,57.18,57.1,57.12,35346.0,50.4909,50.5174,50.4467,50.4644,35346.0
2021-10-19 14:30:00,57.13,57.13,56.97,57.01,70668.0,50.4732,50.4732,50.3318,50.3672,70668.0
2021-10-19 15:00:00,57.0,57.07,56.97,57.01,45530.0,50.3583,50.4202,50.3318,50.3672,45530.0
2021-10-19 15:30:00,56.98,57.05,56.87,57.05,123733.0,50.3407,50.4025,50.2435,50.4025,123733.0
2021-10-20 09:30:00,56.89,57.31,56.45,57.22,35067.0,50.2612,50.6322,49.8724,50.5527,35067.0
2021-10-20 10:00:00,57.19,57.92,57.13,57.84,66771.0,50.5262,51.1711,50.4732,51.1005,66771.0
2021-10-20 10:30:00,57.88,58.03,57.75,57.79,75756.0,51.1358,51.2683,51.021,51.0563,75756.0
2021-10-20 11:00:00,57.8,57.93,57.65,57.75,16571.0,51.0651,51.18,50.9326,51.021,16571.0
2021-10-20 11:30:00,57.77,57.96,57.75,57.87,40531.0,51.0386,51.2065,51.021,51.127,40531.0
2021-10-20 12:00:00,57.86,57.93,57.83,57.85,39841.0,51.1181,51.18,51.0916,51.1093,39841.0
2021-10-20 12:30:00,57.84,58.04,57.84,57.97,17672.0,51.1005,51.2772,51.1005,51.2153,17672.0
2021-10-20 13:00:00,57.95,58.02,57.84,58.01,17830.0,51.1976,51.2595,51.1005,51.2507,17830.0
2021-10-20 13:30:00,58.01,58.25,58.01,58.25,16576.0,51.2507,51.4627,51.2507,51.4627,16576.0
2021-10-20 14:00:00,58.25,58.25,58.1,58.11,33059.0,51.4627,51.4627,51.3302,51.339,33059.0
2021-10-20 14:30:00,58.12,58.21,58.03,58.19,26293.0,51.3478,51.4274,51.2683,51.4097,26293.0
2021-10-20 15:00:00,58.2,58.29,58.15,58.25,53982.0,51.4185,51.498,51.3743,51.4627,53982.0
2021-10-20 15:30:00,58.25,58.68,58.23,58.67,139184.0,51.4627,51.8426,51.445,51.8338,139184.0
2021-10-21 09:30:00,58.51,58.51,57.66,57.98,71249.0,51.6924,51.6924,50.9414,51.2242,71249.0
2021-10-21 10:00:00,57.91,58.09,57.62,57.95,45613.0,51.1623,51.3213,50.9061,51.1976,45613.0
2021-10-21 10:30:00,57.96,58.36,57.9,58.05,29250.0,51.2065,51.5599,51.1535,51.286,29250.0
2021-10-21 11:00:00,58.05,58.15,57.47,57.47,32419.0,51.286,51.3743,50.7736,50.7736,32419.0
2021-10-21 11:30:00,57.49,57.73,57.29,57.57,20579.0,50.7912,51.0033,50.6146,50.8619,20579.0
2021-10-21 12:00:00,57.55,57.68,57.42,57.55,36642.0,50.8443,50.9591,50.7294,50.8443,36642.0
2021-10-21 12:30:00,57.51,57.67,57.47,57.51,19216.0,50.8089,50.9503,50.7736,50.8089,19216.0
2021-10-21 13:00:00,57.49,57.79,57.49,57.66,14054.0,50.7912,51.0563,50.7912,50.9414,14054.0
2021-10-21 13:30:00,57.63,57.66,57.2,57.33,27720.0,50.9149,50.9414,50.535,50.6499,27720.0
2021-10-21 14:00:00,57.33,57.43,57.2,57.26,21160.0,50.6499,50.7382,50.535,50.588,21160.0
2021-10-21 14:30:00,57.24,57.32,57.1,57.25,19750.0,50.5704,50.6411,50.4467,50.5792,19750.0
2021-10-21 15:00:00,57.27,57.43,57.21,57.29,48268.0,50.5969,50.7382,50.5439,50.6146,48268.0
2021-10-21 15:30:00,57.29,57.46,57.08,57.43,152733.0,50.6146,50.7647,50.429,50.7382,152733.0
2021-10-22 09:30:00,57.46,57.88,57.46,57.83,22414.0,50.7647,51.1358,50.7647,51.0916,22414.0
2021-10-22 10:00:00,57.9,57.99,57.7,57.83,13690.0,51.1535,51.233,50.9768,51.0916,13690.0
2021-10-22 10:30:00,57.86,57.86,57.11,57.16,8069.0,51.1181,51.1181,50.4555,50.4997,8069.0
2021-10-22 11:00:00,57.16,57.41,57.13,57.28,13530.0,50.4997,50.7206,50.4732,50.6057,13530.0
2021-10-22 11:30:00,57.3,57.34,57.14,57.23,14934.0,50.6234,50.6587,50.482,50.5615,14934.0
2021-10-22 12:00:00,57.2,57.36,57.15,57.19,5192.0,50.535,50.6764,50.4909,50.5262,5192.0
2021-10-22 12:30:00,57.18,57.37,57.17,57.32,11781.0,50.5174,50.6852,50.5085,50.6411,11781.0
2021-10-22 13:00:00,57.29,57.44,57.28,57.38,14145.0,50.6146,50.7471,50.6057,50.6941,14145.0
2021-10-22 13:30:00,57.43,57.49,57.37,57.38,10938.0,50.7382,50.7912,50.6852,50.6941,10938.0
2021-10-22 14:00:00,57.41,57.5,57.34,57.48,11807.0,50.7206,50.8001,50.6587,50.7824,11807.0
2021-10-22 14:30:00,57.47,57.66,57.45,57.55,9630.0,50.7736,50.9414,50.7559,50.8443,9630.0
2021-10-22 15:00:00,57.55,57.93,57.53,57.89,20389.0,50.8443,51.18,50.8266,51.1446,20389.0
2021-10-22 15:30:00,57.96,58.16,57.84,58.14,98925.0,51.2065,51.3832,51.1005,51.3655,98925.0
2021-10-25 09:30:00,58.27,58.8,58.15,58.49,31138.0,51.4804,51.9486,51.3743,51.6747,31138.0
2021-10-25 10:00:00,58.49,58.58,58.28,58.47,19128.0,51.6747,51.7542,51.4892,51.6571,19128.0
2021-10-25 10:30:00,58.48,58.75,58.4,58.42,18358.0,51.6659,51.9044,51.5952,51.6129,18358.0
2021-10-25 11:00:00,58.41,58.65,58.39,58.6,25302.0,51.604,51.8161,51.5864,51.7719,25302.0
2021-10-25 11:30:00,58.62,58.81,58.55,58.7,12345.0,51.7896,51.9574,51.7277,51.8603,12345.0
2021-10-25 12:00:00,58.71,58.71,58.54,58.65,13461.0,51.8691,51.8691,51.7189,51.8161,13461.0
2021-10-25 12:30:00,58.65,58.7,58.3,58.31,29728.0,51.8161,51.8603,51.5069,51.5157,29728.0
2021-10-25 13:00:00,58.36,58.56,58.36,58.53,7080.0,51.5599,51.7366,51.5599,51.7101,7080.0
2021-10-25 13:30:00,58.53,58.53,58.3,58.42,10914.0,51.7101,51.7101,51.5069,51.6129,10914.0
2021-10-25 14:00:00,58.42,58.61,58.42,58.61,13689.0,51.6129,51.7807,51.6129,51.7807,13689.0
2021-10-25 14:30:00,58.6,58.8,58.51,58.72,15199.0,51.7719,51.9486,51.6924,51.8779,15199.0
2021-10-25 15:00:00,58.72,58.79,58.64,58.74,19405.0,51.8779,51.9398,51.8072,51.8956,19405.0
2021-10-25 15:30:00,58.73,58.85,58.62,58.79,81978.0,51.8868,51.9928,51.7896,51.9398,81978.0
2021-10-26 09:30:00,58.87,58.87,58.16,58.66,13690.0,52.0104,52.0104,51.3832,51.8249,13690.0
2021-10-26 10:00:00,58.48,58.69,58.44,58.54,13437.0,51.6659,51.8514,51.6306,51.7189,13437.0
2021-10-26 10:30:00,58.53,58.7,58.43,58.67,8653.0,51.7101,51.8603,51.6217,51.8338,8653.0
2021-10-26 11:00:00,58.61,58.61,58.29,58.4,5710.0,51.7807,51.7807,51.498,51.5952,5710.0
2021-10-26 11:30:00,58.42,58.42,58.13,58.13,8198.0,51.6129,51.6129,51.3567,51.3567,8198.0
2021-10-26 12:00:00,58.05,58.05,57.86,57.9,7796.0,51.286,51.286,51.1181,51.1535,7796.0
2021-10-26 12:30:00,57.88,57.9,57.63,57.9,7226.0,51.1358,51.1535,50.9149,51.1535,7226.0
2021-10-26 13:00:00,57.85,57.89,57.71,57.82,13523.0,51.1093,51.1446,50.9856,51.0828,13523.0
2021-10-26 13:30:00,57.81,58.05,57.8,58.05,8422.0,51.074,51.286,51.0651,51.286,8422.0
2021-10-26 14:00:00,58.08,58.3,58.05,58.13,17512.0,51.3125,51.5069,51.286,51.3567,17512.0
2021-10-26 14:30:00,58.14,58.3,58.13,58.27,17493.0,51.3655,51.5069,51.3567,51.4804,17493.0
2021-10-26 15:00:00,58.31,58.34,57.98,57.98,20908.0,51.5157,51.5422,51.2242,51.2242,20908.0
2021-10-26 15:30:00,58.02,58.05,57.76,57.78,64882.0,51.2595,51.286,51.0298,51.0475,64882.0
2021-10-27 09:30:00,57.37,57.37,56.34,56.82,18190.0,50.6852,50.6852,49.7752,50.1993,18190.0
2021-10-27 10:00:00,56.81,57.08,56.45,56.45,14792.0,50.1905,50.429,49.8724,49.8724,14792.0
2021-10-27 10:30:00,56.42,56.42,56.04,56.25,22157.0,49.8459,49.8459,49.5102,49.6957,22157.0
2021-10-27 11:00:00,56.27,56.57,56.27,56.39,12788.0,49.7134,49.9784,49.7134,49.8194,12788.0
2021-10-27 11:30:00,56.38,56.48,56.12,56.15,13120.0,49.8106,49.8989,49.5809,49.6074,13120.0
2021-10-27 12:00:00,56.17,56.17,55.99,56.08,12855.0,49.6251,49.6251,49.466,49.5455,12855.0
2021-10-27 12:30:00,56.08,56.08,55.74,55.76,12301.0,49.5455,49.5455,49.2452,49.2628,12301.0
2021-10-27 13:00:00,55.77,55.77,55.63,55.65,9016.0,49.2717,49.2717,49.148,49.1656,9016.0
2021-10-27 13:30:00,55.63,55.7,55.48,55.67,17950.0,49.148,49.2098,49.0155,49.1833,17950.0
2021-10-27 14:00:00,55.7,55.76,55.62,55.63,13226.0,49.2098,49.2628,49.1391,49.148,13226.0
2021-10-27 14:30:00,55.61,55.61,55.47,55.5,13716.0,49.1303,49.1303,49.0066,49.0331,13716.0
2021-10-27 15:00:00,55.48,55.48,55.19,55.38,21278.0,49.0155,49.0155,48.7592,48.9271,21278.0
2021-10-27 15:30:00,55.34,55.62,55.17,55.22,97160.0,48.8918,49.1391,48.7416,48.7857,97160.0
2021-10-28 09:30:00,55.45,56.1,55.45,55.9,17483.0,48.9889,49.5632,48.9889,49.3865,17483.0
2021-10-28 10:00:00,55.87,55.88,55.58,55.67,11892.0,49.36,49.3688,49.1038,49.1833,11892.0
2021-10-28 10:30:00,55.71,55.73,55.48,55.57,6654.0,49.2187,49.2363,49.0155,49.095,6654.0
2021-10-28 11:00:00,55.59,55.59,55.38,55.39,6918.0,49.1126,49.1126,48.9271,48.9359,6918.0
2021-10-28 11:30:00,55.49,55.68,55.44,55.5,6361.0,49.0243,49.1921,48.9801,49.0331,6361.0
2021-10-28 12:00:00,55.51,55.61,55.47,55.47,5514.0,49.042,49.1303,49.0066,49.0066,5514.0
2021-10-28 12:30:00,55.44,55.63,55.41,55.55,7961.0,48.9801,49.148,48.9536,49.0773,7961.0
2021-10-28 13:00:00,55.59,55.8,55.59,55.73,7326.0,49.1126,49.2982,49.1126,49.2363,7326.0
2021-10-28 13:30:00,55.74,55.83,55.7,55.73,8064.0,49.2452,49.3247,49.2098,49.2363,8064.0
2021-10-28 14:00:00,55.8,55.8,55.66,55.71,9123.0,49.2982,49.2982,49.1745,49.2187,9123.0
2021-10-28 14:30:00,55.74,55.87,55.7,55.71,7388.0,49.2452,49.36,49.2098,49.2187,7388.0
2021-10-28 15:00:00,55.66,55.76,55.6,55.64,16823.0,49.1745,49.2628,49.1215,49.1568,16823.0
2021-10-28 15:30:00,55.63,56.29,55.61,56.27,140520.0,49.148,49.7311,49.1303,49.7134,140520.0
2021-10-29 09:30:00,56.38,56.57,56.3,56.35,21481.0,49.8106,49.9784,49.7399,49.7841,21481.0
2021-10-29 10:00:00,56.37,56.48,56.1,56.27,13649.0,49.8017,49.8989,49.5632,49.7134,13649.0
2021-10-29 10:30:00,56.28,56.4,56.23,56.3,12033.0,49.7222,49.8283,49.6781,49.7399,12033.0
2021-10-29 11:00:00,56.27,56.36,56.17,56.17,8797.0,49.7134,49.7929,49.6251,49.6251,8797.0
2021-10-29 11:30:00,56.19,56.22,56.01,56.16,10848.0,49.6427,49.6692,49.4837,49.6162,10848.0
2021-10-29 12:00:00,56.16,56.29,56.15,56.18,17271.0,49.6162,49.7311,49.6074,49.6339,17271.0
2021-10-29 12:30:00,56.18,56.2,56.02,56.02,8620.0,49.6339,49.6516,49.4925,49.4925,8620.0
2021-10-29 13:00:00,56.03,56.17,56.01,56.02,8411.0,49.5014,49.6251,49.4837,49.4925,8411.0
2021-10-29 13:30:00,56.02,56.09,55.89,56.08,8056.0,49.4925,49.5544,49.3777,49.5455,8056.0
2021-10-29 14:00:00,56.05,56.11,55.93,55.97,8239.0,49.519,49.572,49.413,49.4484,8239.0
2021-10-29 14:30:00,55.95,56.16,55.92,56.12,13018.0,49.4307,49.6162,49.4042,49.5809,13018.0
2021-10-29 15:00:00,56.11,56.22,55.9,56.06,66188.0,49.572,49.6692,49.3865,49.5279,66188.0
2021-10-29 15:30:00,56.05,56.26,55.95,55.96,333489.0,49.519,49.7046,49.4307,49.4395,333489.0
2021-11-01 09:30:00,56.55,57.18,56.27,57.11,31099.0,49.9608,50.5174,49.7134,50.4555,31099.0
2021-11-01 10:00:00,57.16,57.4,56.95,57.16,25315.0,50.4997,50.7117,50.3142,50.4997,25315.0
2021-11-01 10:30:00,57.22,57.48,57.21,57.37,27865.0,50.5527,50.7824,50.5439,50.6852,27865.0
2021-11-01 11:00:00,57.43,57.86,57.41,57.81,27369.0,50.7382,51.1181,50.7206,51.074,27369.0
2021-11-01 11:30:00,57.8,57.8,57.56,57.62,16243.0,51.0651,51.0651,50.8531,50.9061,16243.0
2021-11-01 12:00:00,57.66,57.84,57.57,57.61,14886.0,50.9414,51.1005,50.8619,50.8973,14886.0
2021-11-01 12:30:00,57.56,57.71,57.5,57.65,11737.0,50.8531,50.9856,50.8001,50.9326,11737.0
2021-11-01 13:00:00,57.63,57.74,57.55,57.66,8804.0,50.9149,51.0121,50.8443,50.9414,8804.0
2021-11-01 13:30:00,57.68,57.89,57.66,57.75,10301.0,50.9591,51.1446,50.9414,51.021,10301.0
2021-11-01 14:00:00,57.74,57.78,57.63,57.77,7900.0,51.0121,51.0475,50.9149,51.0386,7900.0
2021-11-01 14:30:00,57.78,57.95,57.78,57.81,11880.0,51.0475,51.1976,51.0475,51.074,11880.0
2021-11-01 15:00:00,57.79,57.96,57.63,57.86,28480.0,51.0563,51.2065,50.9149,51.1181,28480.0
2021-11-01 15:30:00,57.86,58.25,57.82,58.2,78229.0,51.1181,51.4627,51.0828,51.4185,78229.0
2021-11-02 09:30:00,58.23,58.24,57.78,58.04,21312.0,51.445,51.4539,51.0475,51.2772,21312.0
2021-11-02 10:00:00,57.92,58.38,57.55,57.55,10478.0,51.1711,51.5775,50.8443,50.8443,10478.0
2021-11-02 10:30:00,57.51,57.73,57.47,57.66,8884.0,50.8089,51.0033,50.7736,50.9414,8884.0
2021-11-02 11:00:00,57.64,57.81,57.61,57.77,6147.0,50.9238,51.074,50.8973,51.0386,6147.0
2021-11-02 11:30:00,57.76,57.76,57.43,57.44,5005.0,51.0298,51.0298,50.7382,50.7471,5005.0
2021-11-02 12:00:00,57.49,57.52,57.39,57.41,8665.0,50.7912,50.8178,50.7029,50.7206,8665.0
2021-11-02 12:30:00,57.41,57.69,57.41,57.49,7192.0,50.7206,50.9679,50.7206,50.7912,7192.0
2021-11-02 13:00:00,57.48,57.66,57.4,57.61,10229.0,50.7824,50.9414,50.7117,50.8973,10229.0
2021-11-02 13:30:00,57.62,57.73,57.57,57.72,4606.0,50.9061,51.0033,50.8619,50.9944,4606.0
2021-11-02 14:00:00,57.71,57.74,57.56,57.65,11724.0,50.9856,51.0121,50.8531,50.9326,11724.0
2021-11-02 14:30:00,57.63,57.74,57.43,57.45,39904.0,50.9149,51.0121,50.7382,50.7559,39904.0
2021-11-02 15:00:00,57.44,57.45,57.3,57.45,12292.0,50.7471,50.7559,50.6234,50.7559,12292.0
2021-11-02 15:30:00,57.44,57.55,57.23,57.52,138525.0,50.7471,50.8443,50.5615,50.8178,138525.0
2021-11-03 09:30:00,57.16,57.97,57.16,57.9,30180.0,50.4997,51.2153,50.4997,51.1535,30180.0
2021-11-03 10:00:00,57.91,58.47,57.91,58.43,17279.0,51.1623,51.6571,51.1623,51.6217,17279.0
2021-11-03 10:30:00,58.48,58.94,58.38,58.78,17817.0,51.6659,52.0723,51.5775,51.9309,17817.0
2021-11-03 11:00:00,58.78,59.03,58.69,58.7,16797.0,51.9309,52.1518,51.8514,51.8603,16797.0
2021-11-03 11:30:00,58.72,58.8,58.51,58.51,20371.0,51.8779,51.9486,51.6924,51.6924,20371.0
2021-11-03 12:00:00,58.53,58.6,58.31,58.31,21970.0,51.7101,51.7719,51.5157,51.5157,21970.0
2021-11-03 12:30:00,58.29,58.36,58.15,58.17,18725.0,51.498,51.5599,51.3743,51.392,18725.0
2021-11-03 13:00:00,58.18,58.35,58.17,58.24,36743.0,51.4008,51.551,51.392,51.4539,36743.0
2021-11-03 13:30:00,58.3,58.39,58.2,58.39,12304.0,51.5069,51.5864,51.4185,51.5864,12304.0
2021-11-03 14:00:00,58.36,58.95,58.25,58.85,30775.0,51.5599,52.0811,51.4627,51.9928,30775.0
2021-11-03 14:30:00,58.85,59.31,58.85,59.28,26471.0,51.9928,52.3992,51.9928,52.3727,26471.0
2021-11-03 15:00:00,59.3,59.51,59.17,59.21,33885.0,52.3903,52.5759,52.2755,52.3108,33885.0
2021-11-03 15:30:00,59.24,59.43,59.1,59.2,145040.0,52.3373,52.5052,52.2136,52.302,145040.0
2021-11-04 09:30:00,58.86,58.86,57.87,57.95,14745.0,52.0016,52.0016,51.127,51.1976,14745.0
2021-11-04 10:00:00,57.93,58.11,57.73,57.92,16177.0,51.18,51.339,51.0033,51.1711,16177.0
2021-11-04 10:30:00,57.96,58.11,57.66,57.7,17864.0,51.2065,51.339,50.9414,50.9768,17864.0
2021-11-04 11:00:00,57.71,57.76,57.53,57.54,16688.0,50.9856,51.0298,50.8266,50.8354,16688.0
2021-11-04 11:30:00,57.61,57.98,57.6,57.92,11613.0,50.8973,51.2242,50.8884,51.1711,11613.0
2021-11-04 12:00:00,57.9,57.92,57.76,57.83,7927.0,51.1535,51.1711,51.0298,51.0916,7927.0
2021-11-04 12:30:00,57.78,58.06,57.76,57.98,6278.0,51.0475,51.2948,51.0298,51.2242,6278.0
2021-11-04 13:00:00,57.97,58.17,57.94,58.17,5223.0,51.2153,51.392,51.1888,51.392,5223.0
2021-11-04 13:30:00,58.2,58.21,58.03,58.03,6468.0,51.4185,51.4274,51.2683,51.2683,6468.0
2021-11-04 14:00:00,58.01,58.03,57.7,57.7,11345.0,51.2507,51.2683,50.9768,50.9768,11345.0
2021-11-04 14:30:00,57.66,57.66,57.49,57.54,9951.0,50.9414,50.9414,50.7912,50.8354,9951.0
2021-11-04 15:00:00,57.56,57.76,57.41,57.61,19575.0,50.8531,51.0298,50.7206,50.8973,19575.0
2021-11-04 15:30:00,57.59,57.91,57.55,57.84,90993.0,50.8796,51.1623,50.8443,51.1005,90993.0
2021-11-05 09:30:00,58.69,59.28,58.06,58.91,17581.0,51.8514,52.3727,51.2948,52.0458,17581.0
2021-11-05 10:00:00,58.91,59.08,58.77,58.81,8091.0,52.0458,52.196,51.9221,51.9574,8091.0
2021-11-05 10:30:00,58.73,58.98,58.66,58.9,7465.0,51.8868,52.1076,51.8249,52.037,7465.0
2021-11-05 11:00:00,58.91,59.15,58.91,59.1,12483.0,52.0458,52.2578,52.0458,52.2136,12483.0
2021-11-05 11:30:00,59.08,59.08,58.25,58.58,59470.0,52.196,52.196,51.4627,51.7542,59470.0
2021-11-05 12:00:00,58.6,58.68,58.52,58.58,8702.0,51.7719,51.8426,51.7012,51.7542,8702.0
2021-11-05 12:30:00,58.58,58.6,58.47,58.53,7017.0,51.7542,51.7719,51.6571,51.7101,7017.0
2021-11-05 13:00:00,58.58,58.58,58.34,58.39,5917.0,51.7542,51.7542,51.5422,51.5864,5917.0
2021-11-05 13:30:00,58.26,58.45,58.13,58.35,7889.0,51.4715,51.6394,51.3567,51.551,7889.0
2021-11-05 14:00:00,58.31,58.56,58.28,58.46,9055.0,51.5157,51.7366,51.4892,51.6482,9055.0
2021-11-05 14:30:00,58.5,58.51,58.38,58.42,9046.0,51.6836,51.6924,51.5775,51.6129,9046.0
2021-11-05 15:00:00,58.41,58.6,58.38,58.46,14406.0,51.604,51.7719,51.5775,51.6482,14406.0
2021-11-05 15:30:00,58.47,58.77,58.36,58.7,69409.0,51.6571,51.9221,51.5599,51.8603,69409.0
2021-11-08 09:30:00,58.66,59.28,58.45,58.85,35960.0,52.1802,52.7317,51.9934,52.3492,35960.0
2021-11-08 10:00:00,58.88,58.88,58.52,58.65,9451.0,52.3759,52.3759,52.0557,52.1713,9451.0
2021-11-08 10:30:00,58.64,58.91,58.57,58.89,7787.0,52.1624,52.4026,52.1001,52.3848,7787.0
2021-11-08 11:00:00,58.9,59.03,58.72,58.84,7431.0,52.3937,52.5093,52.2336,52.3403,7431.0
2021-11-08 11:30:00,58.85,59.07,58.78,58.96,5211.0,52.3492,52.5449,52.2869,52.447,5211.0
2021-11-08 12:00:00,58.95,58.97,58.8,58.85,6439.0,52.4382,52.4559,52.3047,52.3492,6439.0
2021-11-08 12:30:00,58.84,58.89,58.61,58.66,3902.0,52.3403,52.3848,52.1357,52.1802,3902.0
2021-11-08 13:00:00,58.65,58.73,58.46,58.51,9281.0,52.1713,52.2425,52.0023,52.0468,9281.0
2021-11-08 13:30:00,58.52,58.52,58.35,58.35,4351.0,52.0557,52.0557,51.9044,51.9044,4351.0
2021-11-08 14:00:00,58.34,58.37,57.82,57.86,30947.0,51.8955,51.9222,51.433,51.4686,30947.0
2021-11-08 14:30:00,57.85,58.07,57.8,58.03,11892.0,51.4597,51.6554,51.4152,51.6198,11892.0
2021-11-08 15:00:00,58.05,58.34,58.02,58.29,17426.0,51.6376,51.8955,51.6109,51.8511,17426.0
2021-11-08 15:30:00,58.31,58.43,58.27,58.35,77653.0,51.8688,51.9756,51.8333,51.9044,77653.0
2021-11-09 09:30:00,57.81,58.08,57.28,57.35,23650.0,51.4241,51.6643,50.9526,51.0149,23650.0
2021-11-09 10:00:00,57.55,58.19,57.54,58.09,13253.0,51.1928,51.7621,51.1839,51.6732,13253.0
2021-11-09 10:30:00,58.22,58.22,57.88,58.0,16942.0,51.7888,51.7888,51.4863,51.5931,16942.0
2021-11-09 11:00:00,58.08,58.11,57.75,57.87,16621.0,51.6643,51.6909,51.3707,51.4775,16621.0
2021-11-09 11:30:00,57.89,58.2,57.88,58.01,12437.0,51.4952,51.771,51.4863,51.602,12437.0
2021-11-09 12:00:00,57.99,58.22,57.95,58.11,11627.0,51.5842,51.7888,51.5486,51.6909,11627.0
2021-11-09 12:30:00,58.1,58.41,58.1,58.4,6117.0,51.682,51.9578,51.682,51.9489,6117.0
2021-11-09 13:00:00,58.39,58.5,58.34,58.41,15713.0,51.94,52.0379,51.8955,51.9578,15713.0
2021-11-09 13:30:00,58.44,58.54,58.38,58.4,13770.0,51.9845,52.0734,51.9311,51.9489,13770.0
2021-11-09 14:00:00,58.42,58.64,58.39,58.57,20111.0,51.9667,52.1624,51.94,52.1001,20111.0
2021-11-09 14:30:00,58.56,58.72,58.54,58.69,13416.0,52.0912,52.2336,52.0734,52.2069,13416.0
2021-11-09 15:00:00,58.69,58.7,58.57,58.61,24188.0,52.2069,52.2158,52.1001,52.1357,24188.0
2021-11-09 15:30:00,58.61,58.66,58.41,58.5,82074.0,52.1357,52.1802,51.9578,52.0379,82074.0
2021-11-10 09:30:00,58.63,59.05,58.63,58.82,12289.0,52.1535,52.5271,52.1535,52.3225,12289.0
2021-11-10 10:00:00,58.84,58.84,58.56,58.6,11345.0,52.3403,52.3403,52.0912,52.1268,11345.0
2021-11-10 10:30:00,58.6,58.72,58.54,58.67,27491.0,52.1268,52.2336,52.0734,52.1891,27491.0
2021-11-10 11:00:00,58.64,58.76,58.64,58.68,7368.0,52.1624,52.2691,52.1624,52.198,7368.0
2021-11-10 11:30:00,58.69,58.86,58.67,58.77,6521.0,52.2069,52.3581,52.1891,52.278,6521.0
2021-11-10 12:00:00,58.79,58.8,58.36,58.37,15668.0,52.2958,52.3047,51.9133,51.9222,15668.0
2021-11-10 12:30:00,58.39,58.51,58.28,58.29,11442.0,51.94,52.0468,51.8422,51.8511,11442.0
2021-11-10 13:00:00,58.27,58.42,58.26,58.3,14245.0,51.8333,51.9667,51.8244,51.86,14245.0
2021-11-10 13:30:00,58.34,58.48,58.15,58.24,18446.0,51.8955,52.0201,51.7265,51.8066,18446.0
2021-11-10 14:00:00,58.24,58.24,58.0,58.01,17056.0,51.8066,51.8066,51.5931,51.602,17056.0
2021-11-10 14:30:00,58.03,58.23,58.02,58.13,14245.0,51.6198,51.7977,51.6109,51.7087,14245.0
2021-11-10 15:00:00,58.12,58.27,58.07,58.22,39833.0,51.6998,51.8333,51.6554,51.7888,39833.0
2021-11-10 15:30:00,58.23,58.31,58.01,58.3,126285.0,51.7977,51.8688,51.602,51.86,126285.0
2021-11-11 09:30:00,58.35,58.91,58.29,58.52,16618.0,51.9044,52.4026,51.8511,52.0557,16618.0
2021-11-11 10:00:00,58.54,58.73,58.47,58.5,18909.0,52.0734,52.2425,52.0112,52.0379,18909.0
2021-11-11 10:30:00,58.51,58.68,58.45,58.57,7395.0,52.0468,52.198,51.9934,52.1001,7395.0
2021-11-11 11:00:00,58.61,58.66,58.47,58.57,6197.0,52.1357,52.1802,52.0112,52.1001,6197.0
2021-11-11 11:30:00,58.53,58.7,58.53,58.53,5191.0,52.0645,52.2158,52.0645,52.0645,5191.0
2021-11-11 12:00:00,58.53,58.95,58.53,58.92,3856.0,52.0645,52.4382,52.0645,52.4115,3856.0
2021-11-11 12:30:00,58.89,58.98,58.83,58.86,9806.0,52.3848,52.4648,52.3314,52.3581,9806.0
2021-11-11 13:00:00,58.83,58.87,58.7,58.78,8079.0,52.3314,52.367,52.2158,52.2869,8079.0
2021-11-11 13:30:00,58.77,58.8,58.7,58.73,6755.0,52.278,52.3047,52.2158,52.2425,6755.0
2021-11-11 14:00:00,58.71,58.73,58.59,58.67,5492.0,52.2247,52.2425,52.1179,52.1891,5492.0
2021-11-11 14:30:00,58.66,58.69,58.56,58.62,6406.0,52.1802,52.2069,52.0912,52.1446,6406.0
2021-11-11 15:00:00,58.63,58.76,58.57,58.64,8101.0,52.1535,52.2691,52.1001,52.1624,8101.0
2021-11-11 15:30:00,58.62,58.62,58.46,58.5,27566.0,52.1446,52.1446,52.0023,52.0379,27566.0
2021-11-12 09:30:00,58.48,58.74,58.19,58.42,8957.0,52.0201,52.2513,51.7621,51.9667,8957.0
2021-11-12 10:00:00,58.39,58.39,57.77,57.78,8110.0,51.94,51.94,51.3885,51.3974,8110.0
2021-11-12 10:30:00,57.72,57.77,57.6,57.61,5122.0,51.344,51.3885,51.2373,51.2462,5122.0
2021-11-12 11:00:00,57.67,58.02,57.65,57.88,11840.0,51.2995,51.6109,51.2818,51.4863,11840.0
2021-11-12 11:30:00,57.88,57.99,57.86,57.94,5551.0,51.4863,51.5842,51.4686,51.5397,5551.0
2021-11-12 12:00:00,57.95,58.0,57.76,57.78,4104.0,51.5486,51.5931,51.3796,51.3974,4104.0
2021-11-12 12:30:00,57.79,57.95,57.78,57.95,3917.0,51.4063,51.5486,51.3974,51.5486,3917.0
2021-11-12 13:00:00,57.92,57.97,57.83,57.83,3502.0,51.5219,51.5664,51.4419,51.4419,3502.0
2021-11-12 13:30:00,57.81,57.85,57.63,57.74,4775.0,51.4241,51.4597,51.264,51.3618,4775.0
2021-11-12 14:00:00,57.77,57.91,57.77,57.87,10614.0,51.3885,51.513,51.3885,51.4775,10614.0
2021-11-12 14:30:00,57.88,58.07,57.85,58.06,8432.0,51.4863,51.6554,51.4597,51.6465,8432.0
2021-11-12 15:00:00,58.09,58.14,57.89,58.05,17183.0,51.6732,51.7176,51.4952,51.6376,17183.0
2021-11-12 15:30:00,58.07,58.27,58.02,58.27,71688.0,51.6554,51.8333,51.6109,51.8333,71688.0
2021-11-15 09:30:00,58.74,59.0,58.44,58.68,16920.0,52.2513,52.4826,51.9845,52.198,16920.0
2021-11-15 10:00:00,58.66,58.89,58.44,58.69,13354.0,52.1802,52.3848,51.9845,52.2069,13354.0
2021-11-15 10:30:00,58.64,58.68,58.53,58.63,7380.0,52.1624,52.198,52.0645,52.1535,7380.0
2021-11-15 11:00:00,58.71,58.76,58.47,58.52,6021.0,52.2247,52.2691,52.0112,52.0557,6021.0
2021-11-15 11:30:00,58.49,58.53,58.34,58.35,7460.0,52.029,52.0645,51.8955,51.9044,7460.0
2021-11-15 12:00:00,58.29,58.5,58.26,58.48,17661.0,51.8511,52.0379,51.8244,52.0201,17661.0
2021-11-15 12:30:00,58.49,58.8,58.48,58.8,16441.0,52.029,52.3047,52.0201,52.3047,16441.0
2021-11-15 13:00:00,58.8,58.95,58.79,58.86,21936.0,52.3047,52.4382,52.2958,52.3581,21936.0
2021-11-15 13:30:00,58.85,58.85,58.73,58.77,6944.0,52.3492,52.3492,52.2425,52.278,6944.0
2021-11-15 14:00:00,58.78,58.88,58.72,58.88,13908.0,52.2869,52.3759,52.2336,52.3759,13908.0
2021-11-15 14:30:00,58.87,58.94,58.78,58.83,10842.0,52.367,52.4293,52.2869,52.3314,10842.0
2021-11-15 15:00:00,58.85,58.89,58.7,58.78,10579.0,52.3492,52.3848,52.2158,52.2869,10579.0
2021-11-15 15:30:00,58.76,58.76,58.48,58.71,47269.0,52.2691,52.2691,52.0201,52.2247,47269.0
2021-11-16 09:30:00,58.72,58.72,58.13,58.66,9785.0,52.2336,52.2336,51.7087,52.1802,9785.0
2021-11-16 10:00:00,58.4,58.6,58.39,58.55,7287.0,51.9489,52.1268,51.94,52.0823,7287.0
2021-11-16 10:30:00,58.52,58.75,58.52,58.75,8504.0,52.0557,52.2602,52.0557,52.2602,8504.0
2021-11-16 11:00:00,58.72,58.82,58.68,58.82,8362.0,52.2336,52.3225,52.198,52.3225,8362.0
2021-11-16 11:30:00,58.84,59.14,58.77,59.12,11148.0,52.3403,52.6072,52.278,52.5894,11148.0
2021-11-16 12:00:00,59.11,59.27,59.05,59.27,12147.0,52.5805,52.7228,52.5271,52.7228,12147.0
2021-11-16 12:30:00,59.27,59.5,59.27,59.49,14213.0,52.7228,52.9274,52.7228,52.9185,14213.0
2021-11-16 13:00:00,59.51,59.61,59.45,59.47,19004.0,52.9363,53.0252,52.8829,52.9007,19004.0
2021-11-16 13:30:00,59.47,59.53,59.35,59.43,15662.0,52.9007,52.9541,52.794,52.8651,15662.0
2021-11-16 14:00:00,59.41,59.49,59.35,59.35,9134.0,52.8473,52.9185,52.794,52.794,9134.0
2021-11-16 14:30:00,59.35,59.4,59.26,59.33,16675.0,52.794,52.8384,52.7139,52.7762,16675.0
2021-11-16 15:00:00,59.33,59.37,59.14,59.2,16126.0,52.7762,52.8118,52.6072,52.6605,16126.0
2021-11-16 15:30:00,59.2,59.26,59.03,59.04,59654.0,52.6605,52.7139,52.5093,52.5182,59654.0
2021-11-17 09:30:00,58.78,58.84,58.05,58.07,15472.0,52.2869,52.3403,51.6376,51.6554,15472.0
2021-11-17 10:00:00,58.03,58.22,57.86,58.12,14191.0,51.6198,51.7888,51.4686,51.6998,14191.0
2021-11-17 10:30:00,58.18,58.39,58.18,58.31,5993.0,51.7532,51.94,51.7532,51.8688,5993.0
2021-11-17 11:00:00,58.3,58.35,57.94,57.94,7548.0,51.86,51.9044,51.5397,51.5397,7548.0
2021-11-17 11:30:00,57.92,58.09,57.89,58.09,6531.0,51.5219,51.6732,51.4952,51.6732,6531.0
2021-11-17 12:00:00,58.09,58.19,57.97,58.07,5299.0,51.6732,51.7621,51.5664,51.6554,5299.0
2021-11-17 12:30:00,58.05,58.19,57.99,58.19,5897.0,51.6376,51.7621,51.5842,51.7621,5897.0
2021-11-17 13:00:00,58.22,58.52,58.2,58.52,4871.0,51.7888,52.0557,51.771,52.0557,4871.0
2021-11-17 13:30:00,58.43,58.48,58.25,58.38,7088.0,51.9756,52.0201,51.8155,51.9311,7088.0
2021-11-17 14:00:00,58.38,58.38,58.18,58.26,7243.0,51.9311,51.9311,51.7532,51.8244,7243.0
2021-11-17 14:30:00,58.29,58.41,58.26,58.33,8762.0,51.8511,51.9578,51.8244,51.8866,8762.0
2021-11-17 15:00:00,58.34,58.63,58.29,58.52,12841.0,51.8955,52.1535,51.8511,52.0557,12841.0
2021-11-17 15:30:00,58.53,58.61,58.41,58.46,74269.0,52.0645,52.1357,51.9578,52.0023,74269.0
2021-11-18 09:30:00,58.64,58.86,58.29,58.3,6558.0,52.1624,52.3581,51.8511,51.86,6558.0
2021-11-18 10:00:00,58.27,58.35,57.79,57.89,6805.0,51.8333,51.9044,51.4063,51.4952,6805.0
2021-11-18 10:30:00,57.84,58.08,57.81,58.05,8544.0,51.4508,51.6643,51.4241,51.6376,8544.0
2021-11-18 11:00:00,58.0,58.36,58.0,58.27,5643.0,51.5931,51.9133,51.5931,51.8333,5643.0
2021-11-18 11:30:00,58.22,58.36,58.02,58.14,17091.0,51.7888,51.9133,51.6109,51.7176,17091.0
2021-11-18 12:00:00,58.16,58.37,58.13,58.32,4898.0,51.7354,51.9222,51.7087,51.8777,4898.0
2021-11-18 12:30:00,58.3,58.44,58.28,58.32,4596.0,51.86,51.9845,51.8422,51.8777,4596.0
2021-11-18 13:00:00,58.35,58.48,58.35,58.37,4381.0,51.9044,52.0201,51.9044,51.9222,4381.0
2021-11-18 13:30:00,58.41,58.47,58.34,58.39,4483.0,51.9578,52.0112,51.8955,51.94,4483.0
2021-11-18 14:00:00,58.39,58.41,58.15,58.22,4799.0,51.94,51.9578,51.7265,51.7888,4799.0
2021-11-18 14:30:00,58.17,58.44,58.17,58.44,5208.0,51.7443,51.9845,51.7443,51.9845,5208.0
2021-11-18 15:00:00,58.4,58.5,58.38,58.47,6274.0,51.9489,52.0379,51.9311,52.0112,6274.0
2021-11-18 15:30:00,58.46,58.46,58.13,58.18,66456.0,52.0023,52.0023,51.7087,51.7532,66456.0
2021-11-19 09:30:00,57.19,57.23,56.5,56.6,10619.0,50.8726,50.9082,50.2588,50.3477,10619.0
2021-11-19 10:00:00,56.54,56.87,56.23,56.82,11391.0,50.2944,50.5879,50.0186,50.5434,11391.0
2021-11-19 10:30:00,56.75,57.09,56.7,56.96,18891.0,50.4812,50.7836,50.4367,50.668,18891.0
2021-11-19 11:00:00,56.96,57.06,56.83,56.88,8879.0,50.668,50.7569,50.5523,50.5968,8879.0
2021-11-19 11:30:00,56.9,56.92,56.75,56.82,7504.0,50.6146,50.6324,50.4812,50.5434,7504.0
2021-11-19 12:00:00,56.91,57.16,56.91,57.14,6042.0,50.6235,50.8459,50.6235,50.8281,6042.0
2021-11-19 12:30:00,57.15,57.29,57.12,57.29,5921.0,50.837,50.9615,50.8103,50.9615,5921.0
2021-11-19 13:00:00,57.28,57.43,57.22,57.22,5725.0,50.9526,51.0861,50.8993,50.8993,5725.0
2021-11-19 13:30:00,57.21,57.21,56.85,56.97,5606.0,50.8904,50.8904,50.5701,50.6769,5606.0
2021-11-19 14:00:00,56.96,57.04,56.92,56.99,6946.0,50.668,50.7391,50.6324,50.6947,6946.0
2021-11-19 14:30:00,56.99,57.01,56.79,56.81,6448.0,50.6947,50.7125,50.5168,50.5345,6448.0
2021-11-19 15:00:00,56.81,56.93,56.75,56.87,14300.0,50.5345,50.6413,50.4812,50.5879,14300.0
2021-11-19 15:30:00,56.84,57.08,56.8,57.02,56234.0,50.5612,50.7747,50.5256,50.7213,56234.0
2021-11-22 09:30:00,57.86,58.16,57.57,57.84,14729.0,51.4686,51.7354,51.2106,51.4508,14729.0
2021-11-22 10:00:00,57.88,58.34,57.87,58.24,12268.0,51.4863,51.8955,51.4775,51.8066,12268.0
2021-11-22 10:30:00,58.31,58.41,58.21,58.33,8965.0,51.8688,51.9578,51.7799,51.8866,8965.0
2021-11-22 11:00:00,58.32,58.85,58.22,58.66,20454.0,51.8777,52.3492,51.7888,52.1802,20454.0
2021-11-22 11:30:00,58.65,58.74,58.06,58.15,6763.0,52.1713,52.2513,51.6465,51.7265,6763.0
2021-11-22 12:00:00,58.19,58.38,58.12,58.31,10623.0,51.7621,51.9311,51.6998,51.8688,10623.0
2021-11-22 12:30:00,58.39,58.41,58.2,58.37,5000.0,51.94,51.9578,51.771,51.9222,5000.0
2021-11-22 13:00:00,58.39,58.49,58.23,58.23,5785.0,51.94,52.029,51.7977,51.7977,5785.0
2021-11-22 13:30:00,58.24,58.41,58.24,58.34,3609.0,51.8066,51.9578,51.8066,51.8955,3609.0
2021-11-22 14:00:00,58.32,58.46,58.3,58.46,5914.0,51.8777,52.0023,51.86,52.0023,5914.0
2021-11-22 14:30:00,58.45,58.62,58.43,58.53,7952.0,51.9934,52.1446,51.9756,52.0645,7952.0
2021-11-22 15:00:00,58.52,58.63,58.35,58.37,16863.0,52.0557,52.1535,51.9044,51.9222,16863.0
2021-11-22 15:30:00,58.34,58.52,57.86,57.87,43276.0,51.8955,52.0557,51.4686,51.4775,43276.0
2021-11-23 09:30:00,58.23,58.65,58.16,58.62,11211.0,51.7977,52.1713,51.7354,52.1446,11211.0
2021-11-23 10:00:00,58.56,58.82,58.52,58.65,9671.0,52.0912,52.3225,52.0557,52.1713,9671.0
2021-11-23 10:30:00,58.65,58.81,58.44,58.59,8759.0,52.1713,52.3136,51.9845,52.1179,8759.0
2021-11-23 11:00:00,58.64,58.68,58.41,58.44,8327.0,52.1624,52.198,51.9578,51.9845,8327.0
2021-11-23 11:30:00,58.46,58.69,58.32,58.58,5115.0,52.0023,52.2069,51.8777,52.109,5115.0
2021-11-23 12:00:00,58.54,58.72,58.45,58.62,5899.0,52.0734,52.2336,51.9934,52.1446,5899.0
2021-11-23 12:30:00,58.63,58.87,58.63,58.79,8610.0,52.1535,52.367,52.1535,52.2958,8610.0
2021-11-23 13:00:00,58.81,58.97,58.7,58.97,9676.0,52.3136,52.4559,52.2158,52.4559,9676.0
2021-11-23 13:30:00,58.98,59.12,58.98,59.06,7797.0,52.4648,52.5894,52.4648,52.536,7797.0
2021-11-23 14:00:00,59.03,59.16,58.93,59.09,8078.0,52.5093,52.625,52.4204,52.5627,8078.0
2021-11-23 14:30:00,59.07,59.29,58.93,59.27,12395.0,52.5449,52.7406,52.4204,52.7228,12395.0
2021-11-23 15:00:00,59.27,59.48,59.18,59.37,29658.0,52.7228,52.9096,52.6427,52.8118,29658.0
2021-11-23 15:30:00,59.36,59.74,59.28,59.66,114329.0,52.8029,53.1409,52.7317,53.0697,114329.0
2021-11-24 09:30:00,59.43,59.77,59.15,59.45,13692.0,52.8651,53.1676,52.6161,52.8829,13692.0
2021-11-24 10:00:00,59.48,59.9,59.34,59.83,23637.0,52.9096,53.2832,52.7851,53.2209,23637.0
2021-11-24 10:30:00,59.75,59.77,59.6,59.63,11638.0,53.1498,53.1676,53.0164,53.043,11638.0
2021-11-24 11:00:00,59.61,59.74,59.43,59.43,19842.0,53.0252,53.1409,52.8651,52.8651,19842.0
2021-11-24 11:30:00,59.44,59.44,59.03,59.12,5107.0,52.874,52.874,52.5093,52.5894,5107.0
2021-11-24 12:00:00,59.14,59.24,59.03,59.15,9672.0,52.6072,52.6961,52.5093,52.6161,9672.0
2021-11-24 12:30:00,59.18,59.27,59.14,59.24,5527.0,52.6427,52.7228,52.6072,52.6961,5527.0
2021-11-24 13:00:00,59.23,59.27,59.13,59.21,7575.0,52.6872,52.7228,52.5983,52.6694,7575.0
2021-11-24 13:30:00,59.21,59.38,59.14,59.33,11407.0,52.6694,52.8207,52.6072,52.7762,11407.0
2021-11-24 14:00:00,59.33,59.4,59.14,59.15,5886.0,52.7762,52.8384,52.6072,52.6161,5886.0
2021-11-24 14:30:00,59.12,59.35,59.12,59.27,17030.0,52.5894,52.794,52.5894,52.7228,17030.0
2021-11-24 15:00:00,59.3,59.48,59.3,59.42,9488.0,52.7495,52.9096,52.7495,52.8562,9488.0
2021-11-24 15:30:00,59.39,59.39,59.12,59.13,50352.0,52.8295,52.8295,52.5894,52.5983,50352.0
2021-11-26 09:30:00,56.4,56.53,54.61,54.91,131761.0,50.1698,50.2855,48.5776,48.8444,131761.0
2021-11-26 10:00:00,54.77,55.38,54.73,55.26,58774.0,48.7199,49.2625,48.6843,49.1558,58774.0
2021-11-26 10:30:00,55.3,55.51,55.03,55.33,25785.0,49.1913,49.3781,48.9512,49.218,25785.0
2021-11-26 11:00:00,55.25,55.32,54.87,55.08,36448.0,49.1469,49.2091,48.8088,48.9956,36448.0
2021-11-26 11:30:00,55.07,55.65,55.06,55.41,28077.0,48.9868,49.5027,48.9779,49.2892,28077.0
2021-11-26 12:00:00,55.43,56.07,55.32,55.76,32649.0,49.307,49.8763,49.2091,49.6005,32649.0
2021-11-26 12:30:00,55.7,56.38,55.61,55.76,78289.0,49.5472,50.152,49.4671,49.6005,78289.0
2021-11-29 09:30:00,56.8,56.97,55.52,55.53,29198.0,50.5256,50.6769,49.387,49.3959,29198.0
2021-11-29 10:00:00,55.49,55.75,55.36,55.4,14752.0,49.3604,49.5916,49.2447,49.2803,14752.0
2021-11-29 10:30:00,55.37,55.37,54.9,55.08,25962.0,49.2536,49.2536,48.8355,48.9956,25962.0
2021-11-29 11:00:00,55.09,55.33,54.92,54.95,21125.0,49.0045,49.218,48.8533,48.88,21125.0
2021-11-29 11:30:00,54.96,55.24,54.88,55.16,11304.0,48.8889,49.138,48.8177,49.0668,11304.0
2021-11-29 12:00:00,55.15,55.71,55.11,55.61,11934.0,49.0579,49.5561,49.0223,49.4671,11934.0
2021-11-29 12:30:00,55.59,55.8,55.59,55.78,9548.0,49.4493,49.6361,49.4493,49.6183,9548.0
2021-11-29 13:00:00,55.8,55.9,55.63,55.73,16459.0,49.6361,49.7251,49.4849,49.5738,16459.0
2021-11-29 13:30:00,55.73,55.82,55.37,55.45,12821.0,49.5738,49.6539,49.2536,49.3248,12821.0
2021-11-29 14:00:00,55.46,55.54,55.34,55.4,10787.0,49.3337,49.4048,49.2269,49.2803,10787.0
2021-11-29 14:30:00,55.37,55.43,55.26,55.32,14002.0,49.2536,49.307,49.1558,49.2091,14002.0
2021-11-29 15:00:00,55.33,55.78,55.33,55.62,31174.0,49.218,49.6183,49.218,49.476,31174.0
2021-11-29 15:30:00,55.61,55.78,55.17,55.21,116196.0,49.4671,49.6183,49.0757,49.1113,116196.0
2021-11-30 09:30:00,54.01,54.51,53.77,54.38,40156.0,48.0438,48.4886,47.8304,48.373,40156.0
2021-11-30 10:00:00,54.04,54.31,53.93,54.02,21597.0,48.0705,48.3107,47.9727,48.0527,21597.0
2021-11-30 10:30:00,54.16,54.47,54.05,54.1,16341.0,48.1773,48.453,48.0794,48.1239,16341.0
2021-11-30 11:00:00,54.02,54.48,53.82,54.03,16192.0,48.0527,48.4619,47.8748,48.0616,16192.0
2021-11-30 11:30:00,54.03,54.1,53.48,53.61,19815.0,48.0616,48.1239,47.5724,47.688,19815.0
2021-11-30 12:00:00,53.62,53.83,53.44,53.77,15857.0,47.6969,47.8837,47.5368,47.8304,15857.0
2021-11-30 12:30:00,53.72,53.95,53.71,53.89,14341.0,47.7859,47.9905,47.777,47.9371,14341.0
2021-11-30 13:00:00,53.81,53.81,53.55,53.56,8928.0,47.8659,47.8659,47.6347,47.6436,8928.0
2021-11-30 13:30:00,53.53,54.19,53.42,54.17,14653.0,47.6169,48.204,47.519,48.1862,14653.0
2021-11-30 14:00:00,54.19,54.36,54.11,54.2,18464.0,48.204,48.3552,48.1328,48.2129,18464.0
2021-11-30 14:30:00,54.19,54.33,54.07,54.22,16225.0,48.204,48.3285,48.0972,48.2306,16225.0
2021-11-30 15:00:00,54.27,54.43,54.21,54.21,17309.0,48.2751,48.4174,48.2218,48.2218,17309.0
2021-11-30 15:30:00,54.24,54.63,53.75,53.91,87593.0,48.2484,48.5954,47.8126,47.9549,87593.0
2021-12-01 09:30:00,55.37,55.69,54.88,55.55,22466.0,49.2536,49.5383,48.8177,49.4137,22466.0
2021-12-01 10:00:00,55.62,56.03,55.6,55.79,25915.0,49.476,49.8407,49.4582,49.6272,25915.0
2021-12-01 10:30:00,55.82,55.91,55.42,55.69,8314.0,49.6539,49.734,49.2981,49.5383,8314.0
2021-12-01 11:00:00,55.71,55.9,55.61,55.82,6805.0,49.5561,49.7251,49.4671,49.6539,6805.0
2021-12-01 11:30:00,55.83,55.85,54.9,55.01,8500.0,49.6628,49.6806,48.8355,48.9334,8500.0
2021-12-01 12:00:00,55.01,55.59,54.97,55.18,14274.0,48.9334,49.4493,48.8978,49.0846,14274.0
2021-12-01 12:30:00,55.18,55.36,54.7,54.79,14628.0,49.0846,49.2447,48.6576,48.7377,14628.0
2021-12-01 13:00:00,54.77,54.86,54.32,54.45,10740.0,48.7199,48.7999,48.3196,48.4352,10740.0
2021-12-01 13:30:00,54.45,54.48,53.83,54.04,13179.0,48.4352,48.4619,47.8837,48.0705,13179.0
2021-12-01 14:00:00,54.04,54.2,53.56,53.8,14730.0,48.0705,48.2129,47.6436,47.857,14730.0
2021-12-01 14:30:00,53.83,54.01,53.68,53.73,19581.0,47.8837,48.0438,47.7503,47.7948,19581.0
2021-12-01 15:00:00,53.77,53.77,53.1,53.2,10523.0,47.8304,47.8304,47.2344,47.3233,10523.0
2021-12-01 15:30:00,53.17,53.55,52.6,52.61,82634.0,47.2966,47.6347,46.7896,46.7985,82634.0
2021-12-02 09:30:00,53.37,53.89,52.62,53.89,12099.0,47.4745,47.9371,46.8074,47.9371,12099.0
2021-12-02 10:00:00,53.9,54.07,53.75,53.99,9812.0,47.946,48.0972,47.8126,48.0261,9812.0
2021-12-02 10:30:00,54.03,54.03,53.53,53.8,46046.0,48.0616,48.0616,47.6169,47.857,46046.0
2021-12-02 11:00:00,53.84,54.15,53.58,54.15,40681.0,47.8926,48.1684,47.6613,48.1684,40681.0
2021-12-02 11:30:00,54.18,54.38,53.77,54.35,21240.0,48.1951,48.373,47.8304,48.3463,21240.0
2021-12-02 12:00:00,54.34,54.46,54.29,54.38,8195.0,48.3374,48.4441,48.2929,48.373,8195.0
2021-12-02 12:30:00,54.41,54.58,54.36,54.39,7407.0,48.3997,48.5509,48.3552,48.3819,7407.0
2021-12-02 13:00:00,54.38,54.5,54.27,54.33,7354.0,48.373,48.4797,48.2751,48.3285,7354.0
2021-12-02 13:30:00,54.2,54.65,54.14,54.63,8117.0,48.2129,48.6131,48.1595,48.5954,8117.0
2021-12-02 14:00:00,54.64,54.9,54.63,54.9,13115.0,48.6043,48.8355,48.5954,48.8355,13115.0
2021-12-02 14:30:00,54.89,54.92,54.68,54.8,16068.0,48.8266,48.8533,48.6398,48.7466,16068.0
2021-12-02 15:00:00,54.77,54.93,54.59,54.76,24465.0,48.7199,48.8622,48.5598,48.711,24465.0
2021-12-02 15:30:00,54.76,55.03,54.53,54.76,79994.0,48.711,48.9512,48.5064,48.711,79994.0
2021-12-03 09:30:00,54.7,55.13,54.19,54.27,21258.0,48.6576,49.0401,48.204,48.2751,21258.0
2021-12-03 10:00:00,54.27,54.5,54.11,54.5,20281.0,48.2751,48.4797,48.1328,48.4797,20281.0
2021-12-03 10:30:00,54.46,54.46,53.52,53.76,16842.0,48.4441,48.4441,47.608,47.8215,16842.0
2021-12-03 11:00:00,53.76,53.95,53.54,53.64,11213.0,47.8215,47.9905,47.6258,47.7147,11213.0
2021-12-03 11:30:00,53.65,53.91,53.46,53.5,14870.0,47.7236,47.9549,47.5546,47.5902,14870.0
2021-12-03 12:00:00,53.44,53.91,53.39,53.9,13295.0,47.5368,47.9549,47.4923,47.946,13295.0
2021-12-03 12:30:00,53.75,53.95,53.54,53.63,8660.0,47.8126,47.9905,47.6258,47.7058,8660.0
2021-12-03 13:00:00,53.61,53.81,53.49,53.56,11106.0,47.688,47.8659,47.5813,47.6436,11106.0
2021-12-03 13:30:00,53.59,53.59,53.16,53.25,9719.0,47.6702,47.6702,47.2877,47.3678,9719.0
2021-12-03 14:00:00,53.2,53.36,52.96,53.21,8823.0,47.3233,47.4656,47.1098,47.3322,8823.0
2021-12-03 14:30:00,53.27,53.27,52.9,53.05,10099.0,47.3856,47.3856,47.0565,47.1899,10099.0
2021-12-03 15:00:00,53.04,53.38,52.94,53.32,20744.0,47.181,47.4834,47.092,47.4301,20744.0
2021-12-03 15:30:00,53.35,53.57,52.78,53.25,80527.0,47.4568,47.6524,46.9497,47.3678,80527.0
2021-12-06 09:30:00,54.9,55.47,54.26,55.47,55387.0,48.8355,49.3426,48.2662,49.3426,55387.0
2021-12-06 10:00:00,55.5,55.66,55.17,55.32,36628.0,49.3693,49.5116,49.0757,49.2091,36628.0
2021-12-06 10:30:00,55.34,55.84,55.32,55.82,34456.0,49.2269,49.6717,49.2091,49.6539,34456.0
2021-12-06 11:00:00,55.85,55.87,55.6,55.78,17412.0,49.6806,49.6984,49.4582,49.6183,17412.0
2021-12-06 11:30:00,55.81,55.81,55.29,55.42,16576.0,49.645,49.645,49.1825,49.2981,16576.0
2021-12-06 12:00:00,55.49,55.62,55.35,55.52,21892.0,49.3604,49.476,49.2358,49.387,21892.0
2021-12-06 12:30:00,55.55,55.6,55.44,55.48,28532.0,49.4137,49.4582,49.3159,49.3515,28532.0
2021-12-06 13:00:00,55.52,55.63,55.49,55.51,18258.0,49.387,49.4849,49.3604,49.3781,18258.0
2021-12-06 13:30:00,55.48,55.81,55.48,55.75,23641.0,49.3515,49.645,49.3515,49.5916,23641.0
2021-12-06 14:00:00,55.78,55.8,55.52,55.6,21343.0,49.6183,49.6361,49.387,49.4582,21343.0
2021-12-06 14:30:00,55.58,55.65,55.21,55.23,20535.0,49.4404,49.5027,49.1113,49.1291,20535.0
2021-12-06 15:00:00,55.27,55.32,55.04,55.11,26801.0,49.1647,49.2091,48.9601,49.0223,26801.0
2021-12-06 15:30:00,55.16,55.16,54.93,55.04,160136.0,49.0668,49.0668,48.8622,48.9601,160136.0
2021-12-07 09:30:00,55.55,55.99,55.25,55.9,21171.0,49.4137,49.8051,49.1469,49.7251,21171.0
2021-12-07 10:00:00,55.91,55.91,55.62,55.72,27983.0,49.734,49.734,49.476,49.565,27983.0
2021-12-07 10:30:00,55.63,55.74,55.37,55.7,15443.0,49.4849,49.5827,49.2536,49.5472,15443.0
2021-12-07 11:00:00,55.81,55.82,55.34,55.4,21171.0,49.645,49.6539,49.2269,49.2803,21171.0
2021-12-07 11:30:00,55.43,55.47,55.32,55.41,9355.0,49.307,49.3426,49.2091,49.2892,9355.0
2021-12-07 12:00:00,55.4,55.47,55.3,55.33,11386.0,49.2803,49.3426,49.1913,49.218,11386.0
2021-12-07 12:30:00,55.36,55.41,55.15,55.2,12554.0,49.2447,49.2892,49.0579,49.1024,12554.0
2021-12-07 13:00:00,55.2,55.22,54.9,55.03,28835.0,49.1024,49.1202,48.8355,48.9512,28835.0
2021-12-07 13:30:00,55.03,55.22,55.02,55.02,16903.0,48.9512,49.1202,48.9423,48.9423,16903.0
2021-12-07 14:00:00,55.04,55.28,55.01,55.2,25706.0,48.9601,49.1736,48.9334,49.1024,25706.0
2021-12-07 14:30:00,55.2,55.3,55.11,55.13,30386.0,49.1024,49.1913,49.0223,49.0401,30386.0
2021-12-07 15:00:00,55.13,55.28,54.99,54.99,30907.0,49.0401,49.1736,48.9156,48.9156,30907.0
2021-12-07 15:30:00,55.03,55.03,54.47,54.74,125391.0,48.9512,48.9512,48.453,48.6932,125391.0
2021-12-08 09:30:00,54.72,55.29,54.7,55.04,16115.0,48.6754,49.1825,48.6576,48.9601,16115.0
2021-12-08 10:00:00,55.01,55.09,54.66,54.66,13219.0,48.9334,49.0045,48.622,48.622,13219.0
2021-12-08 10:30:00,54.66,54.72,54.34,54.35,17207.0,48.622,48.6754,48.3374,48.3463,17207.0
2021-12-08 11:00:00,54.32,54.69,54.32,54.48,13326.0,48.3196,48.6487,48.3196,48.4619,13326.0
2021-12-08 11:30:00,54.52,54.56,54.26,54.3,22354.0,48.4975,48.5331,48.2662,48.3018,22354.0
2021-12-08 12:00:00,54.29,54.43,54.25,54.29,12055.0,48.2929,48.4174,48.2573,48.2929,12055.0
2021-12-08 12:30:00,54.3,54.35,54.18,54.21,16555.0,48.3018,48.3463,48.1951,48.2218,16555.0
2021-12-08 13:00:00,54.21,54.38,54.09,54.16,59139.0,48.2218,48.373,48.115,48.1773,59139.0
2021-12-08 13:30:00,54.13,54.15,53.89,53.91,36407.0,48.1506,48.1684,47.9371,47.9549,36407.0
2021-12-08 14:00:00,53.93,54.17,53.92,54.05,47601.0,47.9727,48.1862,47.9638,48.0794,47601.0
2021-12-08 14:30:00,54.04,54.23,54.04,54.2,18097.0,48.0705,48.2395,48.0705,48.2129,18097.0
2021-12-08 15:00:00,54.17,54.3,54.14,54.29,27301.0,48.1862,48.3018,48.1595,48.2929,27301.0
2021-12-08 15:30:00,54.27,54.38,54.13,54.22,143091.0,48.2751,48.373,48.1506,48.2306,143091.0
2021-12-09 09:30:00,53.8,54.06,53.41,53.98,18651.0,47.857,48.0883,47.5101,48.0172,18651.0
2021-12-09 10:00:00,53.98,54.3,53.94,54.04,25990.0,48.0172,48.3018,47.9816,48.0705,25990.0
2021-12-09 10:30:00,54.04,54.22,53.98,54.01,34555.0,48.0705,48.2306,48.0172,48.0438,34555.0
2021-12-09 11:00:00,54.02,54.15,54.01,54.05,23361.0,48.0527,48.1684,48.0438,48.0794,23361.0
2021-12-09 11:30:00,54.06,54.38,54.02,54.38,21836.0,48.0883,48.373,48.0527,48.373,21836.0
2021-12-09 12:00:00,54.39,54.58,54.24,54.58,7775.0,48.3819,48.5509,48.2484,48.5509,7775.0
2021-12-09 12:30:00,54.57,54.81,54.54,54.77,11621.0,48.542,48.7555,48.5153,48.7199,11621.0
2021-12-09 13:00:00,54.77,54.9,54.72,54.72,9096.0,48.7199,48.8355,48.6754,48.6754,9096.0
2021-12-09 13:30:00,54.72,54.78,54.62,54.65,10748.0,48.6754,48.7288,48.5865,48.6131,10748.0
2021-12-09 14:00:00,54.66,54.71,54.51,54.52,16373.0,48.622,48.6665,48.4886,48.4975,16373.0
2021-12-09 14:30:00,54.51,54.54,54.36,54.44,14955.0,48.4886,48.5153,48.3552,48.4263,14955.0
2021-12-09 15:00:00,54.44,54.52,54.25,54.37,23231.0,48.4263,48.4975,48.2573,48.3641,23231.0
2021-12-09 15:30:00,54.41,54.43,54.14,54.18,72101.0,48.3997,48.4174,48.1595,48.1951,72101.0
2021-12-10 09:30:00,54.63,54.68,53.48,53.52,98643.0,48.5954,48.6398,47.5724,47.608,98643.0
2021-12-10 10:00:00,53.51,53.67,53.43,53.64,47604.0,47.5991,47.7414,47.5279,47.7147,47604.0
2021-12-10 10:30:00,53.75,53.75,53.53,53.57,16302.0,47.8126,47.8126,47.6169,47.6524,16302.0
2021-12-10 11:00:00,53.57,53.57,53.0,53.18,31496.0,47.6524,47.6524,47.1454,47.3055,31496.0
2021-12-10 11:30:00,53.21,53.49,53.16,53.49,21942.0,47.3322,47.5813,47.2877,47.5813,21942.0
2021-12-10 12:00:00,53.53,53.64,53.38,53.42,20164.0,47.6169,47.7147,47.4834,47.519,20164.0
2021-12-10 12:30:00,53.49,53.49,53.3,53.37,15974.0,47.5813,47.5813,47.4123,47.4745,15974.0
2021-12-10 13:00:00,53.38,53.68,53.35,53.46,44601.0,47.4834,47.7503,47.4568,47.5546,44601.0
2021-12-10 13:30:00,53.49,53.54,53.42,53.48,22336.0,47.5813,47.6258,47.519,47.5724,22336.0
2021-12-10 14:00:00,53.48,53.8,53.39,53.8,21019.0,47.5724,47.857,47.4923,47.857,21019.0
2021-12-10 14:30:00,53.81,53.9,53.71,53.79,16411.0,47.8659,47.946,47.777,47.8481,16411.0
2021-12-10 15:00:00,53.83,54.18,53.82,54.16,22663.0,47.8837,48.1951,47.8748,48.1773,22663.0
2021-12-10 15:30:00,54.16,54.38,54.14,54.35,99489.0,48.1773,48.373,48.1595,48.3463,99489.0
2021-12-13 09:30:00,53.95,54.1,53.09,53.15,25363.0,47.9905,48.1239,47.2255,47.2788,25363.0
2021-12-13 10:00:00,53.15,53.52,53.09,53.43,59641.0,47.2788,47.608,47.2255,47.5279,59641.0
2021-12-13 10:30:00,53.44,53.47,53.01,53.01,26521.0,47.5368,47.5635,47.1543,47.1543,26521.0
2021-12-13 11:00:00,53.05,53.21,52.82,52.84,12958.0,47.1899,47.3322,46.9853,47.0031,12958.0
2021-12-13 11:30:00,52.83,52.98,52.78,52.98,9906.0,46.9942,47.1276,46.9497,47.1276,9906.0
2021-12-13 12:00:00,52.96,53.26,52.89,53.2,16145.0,47.1098,47.3767,47.0476,47.3233,16145.0
2021-12-13 12:30:00,53.15,53.19,52.84,52.85,9687.0,47.2788,47.3144,47.0031,47.012,9687.0
2021-12-13 13:00:00,52.81,53.05,52.76,53.03,22060.0,46.9764,47.1899,46.9319,47.1721,22060.0
2021-12-13 13:30:00,53.03,53.14,52.9,52.9,19454.0,47.1721,47.2699,47.0565,47.0565,19454.0
2021-12-13 14:00:00,52.84,52.95,52.74,52.78,21383.0,47.0031,47.1009,46.9141,46.9497,21383.0
2021-12-13 14:30:00,52.78,52.78,52.51,52.53,27349.0,46.9497,46.9497,46.7095,46.7273,27349.0
2021-12-13 15:00:00,52.55,52.68,52.5,52.56,32482.0,46.7451,46.8608,46.7006,46.754,32482.0
2021-12-13 15:30:00,52.53,52.72,52.31,52.32,93390.0,46.7273,46.8963,46.5316,46.5405,93390.0
2021-12-14 09:30:00,52.46,53.77,52.46,53.65,33218.0,46.6651,47.8304,46.6651,47.7236,33218.0
2021-12-14 10:00:00,53.66,53.82,53.46,53.73,22998.0,47.7325,47.8748,47.5546,47.7948,22998.0
2021-12-14 10:30:00,53.75,53.88,53.6,53.65,25409.0,47.8126,47.9282,47.6791,47.7236,25409.0
2021-12-14 11:00:00,53.59,53.7,53.37,53.5,23444.0,47.6702,47.7681,47.4745,47.5902,23444.0
2021-12-14 11:30:00,53.51,53.54,53.2,53.2,7273.0,47.5991,47.6258,47.3233,47.3233,7273.0
2021-12-14 12:00:00,53.2,53.45,53.19,53.45,12431.0,47.3233,47.5457,47.3144,47.5457,12431.0
2021-12-14 12:30:00,53.41,53.42,53.25,53.3,12976.0,47.5101,47.519,47.3678,47.4123,12976.0
2021-12-14 13:00:00,53.32,53.48,53.29,53.47,17984.0,47.4301,47.5724,47.4034,47.5635,17984.0
2021-12-14 13:30:00,53.46,53.48,53.11,53.18,25011.0,47.5546,47.5724,47.2433,47.3055,25011.0
2021-12-14 14:00:00,53.14,53.41,53.14,53.17,16671.0,47.2699,47.5101,47.2699,47.2966,16671.0
2021-12-14 14:30:00,53.16,53.23,52.77,52.98,104569.0,47.2877,47.35,46.9408,47.1276,104569.0
2021-12-14 15:00:00,52.94,53.23,52.87,53.22,37586.0,47.092,47.35,47.0298,47.3411,37586.0
2021-12-14 15:30:00,53.21,53.22,52.64,52.83,134190.0,47.3322,47.3411,46.8252,46.9942,134190.0
2021-12-15 09:30:00,53.0,53.18,52.11,52.16,29688.0,47.1454,47.3055,46.3537,46.3982,29688.0
2021-12-15 10:00:00,52.19,52.24,51.83,52.14,12300.0,46.4249,46.4694,46.1047,46.3804,12300.0
2021-12-15 10:30:00,52.16,52.3,51.95,52.19,12564.0,46.3982,46.5227,46.2114,46.4249,12564.0
2021-12-15 11:00:00,52.16,52.32,52.08,52.18,10250.0,46.3982,46.5405,46.327,46.416,10250.0
2021-12-15 11:30:00,52.19,52.35,52.01,52.32,12808.0,46.4249,46.5672,46.2648,46.5405,12808.0
2021-12-15 12:00:00,52.38,52.5,52.34,52.5,8113.0,46.5939,46.7006,46.5583,46.7006,8113.0
2021-12-15 12:30:00,52.48,52.69,52.48,52.56,17903.0,46.6829,46.8697,46.6829,46.754,17903.0
2021-12-15 13:00:00,52.55,52.6,52.47,52.55,9326.0,46.7451,46.7896,46.674,46.7451,9326.0
2021-12-15 13:30:00,52.54,52.77,52.54,52.64,17094.0,46.7362,46.9408,46.7362,46.8252,17094.0
2021-12-15 14:00:00,52.6,53.19,52.46,52.59,22463.0,46.7896,47.3144,46.6651,46.7807,22463.0
2021-12-15 14:30:00,52.64,52.99,52.64,52.72,42799.0,46.8252,47.1365,46.8252,46.8963,42799.0
2021-12-15 15:00:00,52.77,53.6,52.72,53.57,27498.0,46.9408,47.6791,46.8963,47.6524,27498.0
2021-12-15 15:30:00,53.58,53.79,53.09,53.35,163320.0,47.6613,47.8481,47.2255,47.4568,163320.0
2021-12-16 09:30:00,53.96,54.6,53.69,54.45,43409.0,47.9994,48.5687,47.7592,48.4352,43409.0
2021-12-16 10:00:00,54.44,54.7,54.16,54.67,17484.0,48.4263,48.6576,48.1773,48.6309,17484.0
2021-12-16 10:30:00,54.65,54.77,54.55,54.65,14171.0,48.6131,48.7199,48.5242,48.6131,14171.0
2021-12-16 11:00:00,54.63,55.03,54.51,54.89,39756.0,48.5954,48.9512,48.4886,48.8266,39756.0
2021-12-16 11:30:00,54.89,54.99,54.68,54.69,16536.0,48.8266,48.9156,48.6398,48.6487,16536.0
2021-12-16 12:00:00,54.66,54.75,54.41,54.66,24785.0,48.622,48.7021,48.3997,48.622,24785.0
2021-12-16 12:30:00,54.62,54.62,54.06,54.06,21173.0,48.5865,48.5865,48.0883,48.0883,21173.0
2021-12-16 13:00:00,54.02,54.15,53.91,54.13,47295.0,48.0527,48.1684,47.9549,48.1506,47295.0
2021-12-16 13:30:00,54.1,54.14,53.89,53.92,22538.0,48.1239,48.1595,47.9371,47.9638,22538.0
2021-12-16 14:00:00,53.91,53.92,53.56,53.59,27578.0,47.9549,47.9638,47.6436,47.6702,27578.0
2021-12-16 14:30:00,53.59,53.73,53.44,53.73,43944.0,47.6702,47.7948,47.5368,47.7948,43944.0
2021-12-16 15:00:00,53.71,54.1,53.62,54.1,37328.0,47.777,48.1239,47.6969,48.1239,37328.0
2021-12-16 15:30:00,54.1,54.12,53.61,53.77,124250.0,48.1239,48.1417,47.688,47.8304,124250.0
2021-12-17 09:30:00,53.35,53.36,51.71,51.89,87021.0,47.4568,47.4656,45.9979,46.158,87021.0
2021-12-17 10:00:00,51.85,52.08,51.72,51.92,23222.0,46.1224,46.327,46.0068,46.1847,23222.0
2021-12-17 10:30:00,51.95,53.04,51.9,52.86,31448.0,46.2114,47.181,46.1669,47.0209,31448.0
2021-12-17 11:00:00,52.76,52.9,52.66,52.83,13525.0,46.9319,47.0565,46.843,46.9942,13525.0
2021-12-17 11:30:00,52.85,52.94,52.39,52.46,17605.0,47.012,47.092,46.6028,46.6651,17605.0
2021-12-17 12:00:00,52.42,52.51,52.27,52.39,16207.0,46.6295,46.7095,46.4961,46.6028,16207.0
2021-12-17 12:30:00,52.38,52.63,52.38,52.63,12339.0,46.5939,46.8163,46.5939,46.8163,12339.0
2021-12-17 13:00:00,52.61,52.82,52.5,52.82,14755.0,46.7985,46.9853,46.7006,46.9853,14755.0
2021-12-17 13:30:00,52.83,52.89,52.65,52.7,18117.0,46.9942,47.0476,46.8341,46.8786,18117.0
2021-12-17 14:00:00,52.76,52.77,52.57,52.58,16929.0,46.9319,46.9408,46.7629,46.7718,16929.0
2021-12-17 14:30:00,52.58,52.62,52.4,52.49,21633.0,46.7718,46.8074,46.6117,46.6917,21633.0
2021-12-17 15:00:00,52.5,52.79,52.45,52.69,31804.0,46.7006,46.9586,46.6562,46.8697,31804.0
2021-12-17 15:30:00,52.72,52.95,52.05,52.41,251915.0,46.8963,47.1009,46.3004,46.6206,251915.0
2021-12-20 09:30:00,51.69,51.8,50.87,51.52,208590.0,45.9801,46.078,45.2507,45.8289,208590.0
2021-12-20 10:00:00,51.43,51.86,51.32,51.45,89316.0,45.7488,46.1313,45.651,45.7666,89316.0
2021-12-20 10:30:00,51.43,51.57,50.66,50.86,97105.0,45.7488,45.8734,45.0639,45.2418,97105.0
2021-12-20 11:00:00,50.85,50.86,50.29,50.39,90684.0,45.2329,45.2418,44.7348,44.8237,90684.0
2021-12-20 11:30:00,50.38,50.5,50.24,50.49,68287.0,44.8148,44.9216,44.6903,44.9127,68287.0
2021-12-20 12:00:00,50.49,50.49,50.15,50.44,75068.0,44.9127,44.9127,44.6102,44.8682,75068.0
2021-12-20 12:30:00,50.44,50.53,50.31,50.36,31715.0,44.8682,44.9483,44.7526,44.797,31715.0
2021-12-20 13:00:00,50.35,50.6,50.23,50.6,20023.0,44.7881,45.0105,44.6814,45.0105,20023.0
2021-12-20 13:30:00,50.62,50.98,50.37,50.95,44973.0,45.0283,45.3485,44.8059,45.3219,44973.0
2021-12-20 14:00:00,50.96,51.09,50.86,51.09,113091.0,45.3308,45.4464,45.2418,45.4464,113091.0
2021-12-20 14:30:00,51.11,51.24,51.01,51.21,63329.0,45.4642,45.5798,45.3752,45.5531,63329.0
2021-12-20 15:00:00,51.21,51.58,51.2,51.56,70621.0,45.5531,45.8823,45.5442,45.8645,70621.0
2021-12-20 15:30:00,51.55,51.91,51.35,51.73,267057.0,45.8556,46.1758,45.6777,46.0157,267057.0
2021-12-21 09:30:00,52.54,53.11,52.54,52.91,47360.0,46.7362,47.2433,46.7362,47.0654,47360.0
2021-12-21 10:00:00,52.94,53.32,52.82,53.0,34728.0,47.092,47.4301,46.9853,47.1454,34728.0
2021-12-21 10:30:00,53.13,53.17,52.83,52.85,24413.0,47.2611,47.2966,46.9942,47.012,24413.0
2021-12-21 11:00:00,52.88,53.29,52.81,53.18,26449.0,47.0387,47.4034,46.9764,47.3055,26449.0
2021-12-21 11:30:00,53.15,53.48,53.12,53.4,40947.0,47.2788,47.5724,47.2522,47.5012,40947.0
2021-12-21 12:00:00,53.38,53.66,53.38,53.64,13281.0,47.4834,47.7325,47.4834,47.7147,13281.0
2021-12-21 12:30:00,53.62,53.77,53.56,53.67,25051.0,47.6969,47.8304,47.6436,47.7414,25051.0
2021-12-21 13:00:00,53.61,53.67,53.54,53.55,31668.0,47.688,47.7414,47.6258,47.6347,31668.0
2021-12-21 13:30:00,53.55,53.62,53.45,53.55,28554.0,47.6347,47.6969,47.5457,47.6347,28554.0
2021-12-21 14:00:00,53.56,53.84,53.5,53.72,21995.0,47.6436,47.8926,47.5902,47.7859,21995.0
2021-12-21 14:30:00,53.74,53.89,53.65,53.82,53210.0,47.8037,47.9371,47.7236,47.8748,53210.0
2021-12-21 15:00:00,53.81,54.04,53.78,53.87,44879.0,47.8659,48.0705,47.8393,47.9193,44879.0
2021-12-21 15:30:00,53.86,53.99,53.6,53.97,153644.0,47.9104,48.0261,47.6791,48.0083,153644.0
2021-12-22 09:30:00,53.45,54.2,53.45,54.04,44067.0,47.5457,48.2129,47.5457,48.0705,44067.0
2021-12-22 10:00:00,54.13,54.61,54.13,54.39,21664.0,48.1506,48.5776,48.1506,48.3819,21664.0
2021-12-22 10:30:00,54.42,54.5,54.28,54.42,12521.0,48.4086,48.4797,48.284,48.4086,12521.0
2021-12-22 11:00:00,54.42,54.49,54.32,54.39,15738.0,48.4086,48.4708,48.3196,48.3819,15738.0
2021-12-22 11:30:00,54.41,54.57,54.38,54.44,20486.0,48.3997,48.542,48.373,48.4263,20486.0
2021-12-22 12:00:00,54.45,54.49,54.19,54.28,41286.0,48.4352,48.4708,48.204,48.284,41286.0
2021-12-22 12:30:00,54.27,54.58,54.25,54.55,14227.0,48.2751,48.5509,48.2573,48.5242,14227.0
2021-12-22 13:00:00,54.52,54.68,54.52,54.59,11771.0,48.4975,48.6398,48.4975,48.5598,11771.0
2021-12-22 13:30:00,54.6,54.76,54.5,54.57,23842.0,48.5687,48.711,48.4797,48.542,23842.0
2021-12-22 14:00:00,54.52,54.57,54.31,54.31,17567.0,48.4975,48.542,48.3107,48.3107,17567.0
2021-12-22 14:30:00,54.33,54.49,54.28,54.33,20084.0,48.3285,48.4708,48.284,48.3285,20084.0
2021-12-22 15:00:00,54.35,54.44,54.27,54.34,27103.0,48.3463,48.4263,48.2751,48.3374,27103.0
2021-12-22 15:30:00,54.36,54.69,54.35,54.68,159784.0,48.3552,48.6487,48.3463,48.6398,159784.0
2021-12-23 09:30:00,55.16,55.87,54.84,55.54,58560.0,49.0668,49.6984,48.7822,49.4048,58560.0
2021-12-23 10:00:00,55.44,55.66,55.36,55.57,26125.0,49.3159,49.5116,49.2447,49.4315,26125.0
2021-12-23 10:30:00,55.6,55.67,55.45,55.55,20387.0,49.4582,49.5205,49.3248,49.4137,20387.0
2021-12-23 11:00:00,55.56,55.63,55.5,55.55,15591.0,49.4226,49.4849,49.3693,49.4137,15591.0
2021-12-23 11:30:00,55.56,55.59,55.44,55.45,11001.0,49.4226,49.4493,49.3159,49.3248,11001.0
2021-12-23 12:00:00,55.48,55.5,55.34,55.41,10206.0,49.3515,49.3693,49.2269,49.2892,10206.0
2021-12-23 12:30:00,55.42,55.48,55.22,55.4,10701.0,49.2981,49.3515,49.1202,49.2803,10701.0
2021-12-23 13:00:00,55.39,55.56,55.39,55.56,12483.0,49.2714,49.4226,49.2714,49.4226,12483.0
2021-12-23 13:30:00,55.54,55.79,55.49,55.76,26695.0,49.4048,49.6272,49.3604,49.6005,26695.0
2021-12-23 14:00:00,55.69,55.77,55.54,55.74,18156.0,49.5383,49.6094,49.4048,49.5827,18156.0
2021-12-23 14:30:00,55.72,55.78,55.58,55.65,42015.0,49.565,49.6183,49.4404,49.5027,42015.0
2021-12-23 15:00:00,55.61,55.71,55.23,55.35,33475.0,49.4671,49.5561,49.1291,49.2358,33475.0
2021-12-23 15:30:00,55.32,55.59,55.24,55.29,84289.0,49.2091,49.4493,49.138,49.1825,84289.0
2021-12-27 09:30:00,55.52,55.52,54.78,54.97,14171.0,49.387,49.387,48.7288,48.8978,14171.0
2021-12-27 10:00:00,54.95,55.3,54.86,55.25,16256.0,48.88,49.1913,48.7999,49.1469,16256.0
2021-12-27 10:30:00,55.27,55.43,55.15,55.41,10101.0,49.1647,49.307,49.0579,49.2892,10101.0
2021-12-27 11:00:00,55.43,55.65,55.38,55.6,11327.0,49.307,49.5027,49.2625,49.4582,11327.0
2021-12-27 11:30:00,55.6,55.72,55.56,55.7,10682.0,49.4582,49.565,49.4226,49.5472,10682.0
2021-12-27 12:00:00,55.7,55.74,55.62,55.72,12473.0,49.5472,49.5827,49.476,49.565,12473.0
2021-12-27 12:30:00,55.71,55.77,55.64,55.76,8929.0,49.5561,49.6094,49.4938,49.6005,8929.0
2021-12-27 13:00:00,55.73,55.86,55.71,55.79,7949.0,49.5738,49.6895,49.5561,49.6272,7949.0
2021-12-27 13:30:00,55.79,55.88,55.71,55.79,12253.0,49.6272,49.7073,49.5561,49.6272,12253.0
2021-12-27 14:00:00,55.79,55.91,55.79,55.9,19285.0,49.6272,49.734,49.6272,49.7251,19285.0
2021-12-27 14:30:00,55.9,55.94,55.75,55.8,14694.0,49.7251,49.7606,49.5916,49.6361,14694.0
2021-12-27 15:00:00,55.78,55.82,55.65,55.77,19386.0,49.6183,49.6539,49.5027,49.6094,19386.0
2021-12-27 15:30:00,55.77,56.22,55.73,56.18,66652.0,49.6094,50.0097,49.5738,49.9741,66652.0
2021-12-28 09:30:00,55.94,56.6,55.94,56.58,7399.0,49.7606,50.3477,49.7606,50.33,7399.0
2021-12-28 10:00:00,56.64,56.82,56.52,56.6,19559.0,50.3833,50.5434,50.2766,50.3477,19559.0
2021-12-28 10:30:00,56.59,56.59,56.39,56.46,6662.0,50.3388,50.3388,50.1609,50.2232,6662.0
2021-12-28 11:00:00,56.42,56.45,56.14,56.29,16122.0,50.1876,50.2143,49.9386,50.072,16122.0
2021-12-28 11:30:00,56.26,56.53,56.26,56.5,8040.0,50.0453,50.2855,50.0453,50.2588,8040.0
2021-12-28 12:00:00,56.46,56.46,56.32,56.32,5264.0,50.2232,50.2232,50.0987,50.0987,5264.0
2021-12-28 12:30:00,56.21,56.36,56.17,56.3,90474.0,50.0008,50.1343,49.9652,50.0809,90474.0
2021-12-28 13:00:00,56.29,56.52,56.29,56.5,4907.0,50.072,50.2766,50.072,50.2588,4907.0
2021-12-28 13:30:00,56.49,56.6,56.48,56.58,8666.0,50.2499,50.3477,50.241,50.33,8666.0
2021-12-28 14:00:00,56.62,56.62,56.46,56.51,25700.0,50.3655,50.3655,50.2232,50.2677,25700.0
2021-12-28 14:30:00,56.49,56.57,56.49,56.57,6711.0,50.2499,50.3211,50.2499,50.3211,6711.0
2021-12-28 15:00:00,56.55,56.62,56.52,56.58,14010.0,50.3033,50.3655,50.2766,50.33,14010.0
2021-12-28 15:30:00,56.57,56.63,56.14,56.18,81851.0,50.3211,50.3744,49.9386,49.9741,81851.0
2021-12-29 09:30:00,56.47,56.47,55.96,56.29,23553.0,50.2321,50.2321,49.7784,50.072,23553.0
2021-12-29 10:00:00,56.31,56.72,56.3,56.63,20970.0,50.0898,50.4545,50.0809,50.3744,20970.0
2021-12-29 10:30:00,56.67,56.84,56.61,56.82,17462.0,50.41,50.5612,50.3566,50.5434,17462.0
2021-12-29 11:00:00,56.86,56.94,56.76,56.77,24599.0,50.579,50.6502,50.4901,50.499,24599.0
2021-12-29 11:30:00,56.77,56.88,56.74,56.83,18480.0,50.499,50.5968,50.4723,50.5523,18480.0
2021-12-29 12:00:00,56.84,56.86,56.59,56.65,16840.0,50.5612,50.579,50.3388,50.3922,16840.0
2021-12-29 12:30:00,56.68,56.86,56.67,56.84,15651.0,50.4189,50.579,50.41,50.5612,15651.0
2021-12-29 13:00:00,56.85,57.0,56.8,57.0,33805.0,50.5701,50.7036,50.5256,50.7036,33805.0
2021-12-29 13:30:00,57.0,57.06,56.9,56.98,31395.0,50.7036,50.7569,50.6146,50.6858,31395.0
2021-12-29 14:00:00,56.97,57.02,56.85,56.88,26487.0,50.6769,50.7213,50.5701,50.5968,26487.0
2021-12-29 14:30:00,56.88,56.9,56.81,56.88,25664.0,50.5968,50.6146,50.5345,50.5968,25664.0
2021-12-29 15:00:00,56.89,56.95,56.8,56.93,37199.0,50.6057,50.6591,50.5256,50.6413,37199.0
2021-12-29 15:30:00,56.93,56.97,56.66,56.72,132341.0,50.6413,50.6769,50.4011,50.4545,132341.0
2021-12-30 09:30:00,56.93,57.24,56.73,56.97,18326.0,50.6413,50.917,50.4634,50.6769,18326.0
2021-12-30 10:00:00,56.84,56.95,56.57,56.58,9902.0,50.5612,50.6591,50.3211,50.33,9902.0
2021-12-30 10:30:00,56.59,56.63,56.49,56.6,13866.0,50.3388,50.3744,50.2499,50.3477,13866.0
2021-12-30 11:00:00,56.61,56.65,56.37,56.41,8148.0,50.3566,50.3922,50.1431,50.1787,8148.0
2021-12-30 11:30:00,56.37,56.57,56.37,56.54,11233.0,50.1431,50.3211,50.1431,50.2944,11233.0
2021-12-30 12:00:00,56.53,56.53,56.26,56.26,10651.0,50.2855,50.2855,50.0453,50.0453,10651.0
2021-12-30 12:30:00,56.25,56.38,56.21,56.38,6386.0,50.0364,50.152,50.0008,50.152,6386.0
2021-12-30 13:00:00,56.4,56.5,56.35,56.36,8519.0,50.1698,50.2588,50.1254,50.1343,8519.0
2021-12-30 13:30:00,56.38,56.43,56.28,56.4,10006.0,50.152,50.1965,50.0631,50.1698,10006.0
2021-12-30 14:00:00,56.36,56.54,56.31,56.49,24963.0,50.1343,50.2944,50.0898,50.2499,24963.0
2021-12-30 14:30:00,56.5,56.58,56.47,56.53,15109.0,50.2588,50.33,50.2321,50.2855,15109.0
2021-12-30 15:00:00,56.52,56.52,56.22,56.34,18674.0,50.2766,50.2766,50.0097,50.1165,18674.0
2021-12-30 15:30:00,56.32,56.4,56.09,56.14,107031.0,50.0987,50.1698,49.8941,49.9386,107031.0
2021-12-31 09:30:00,55.9,56.38,55.87,56.19,18245.0,49.7251,50.152,49.6984,49.983,18245.0
2021-12-31 10:00:00,56.26,56.26,55.84,55.91,14317.0,50.0453,50.0453,49.6717,49.734,14317.0
2021-12-31 10:30:00,55.94,55.97,55.79,55.95,14533.0,49.7606,49.7873,49.6272,49.7695,14533.0
2021-12-31 11:00:00,55.98,56.17,55.9,56.12,14650.0,49.7962,49.9652,49.7251,49.9208,14650.0
2021-12-31 11:30:00,56.09,56.22,56.06,56.08,12615.0,49.8941,50.0097,49.8674,49.8852,12615.0
2021-12-31 12:00:00,55.98,56.14,55.98,55.99,11167.0,49.7962,49.9386,49.7962,49.8051,11167.0
2021-12-31 12:30:00,56.01,56.27,55.94,56.25,10086.0,49.8229,50.0542,49.7606,50.0364,10086.0
2021-12-31 13:00:00,56.29,56.32,56.19,56.24,9662.0,50.072,50.0987,49.983,50.0275,9662.0
2021-12-31 13:30:00,56.24,56.38,56.24,56.36,18921.0,50.0275,50.152,50.0275,50.1343,18921.0
2021-12-31 14:00:00,56.32,56.35,56.22,56.28,14492.0,50.0987,50.1254,50.0097,50.0631,14492.0
2021-12-31 14:30:00,56.27,56.3,56.13,56.16,13659.0,50.0542,50.0809,49.9297,49.9563,13659.0
2021-12-31 15:00:00,56.16,56.24,56.12,56.15,17997.0,49.9563,50.0275,49.9208,49.9475,17997.0
2021-12-31 15:30:00,56.12,56.17,55.83,55.84,88638.0,49.9208,49.9652,49.6628,49.6717,88638.0
2022-01-03 09:30:00,56.8,57.75,56.68,57.74,46425.0,50.5256,51.3707,50.4189,51.3618,46425.0
2022-01-03 10:00:00,57.83,58.04,57.63,57.83,27557.0,51.4419,51.6287,51.264,51.4419,27557.0
2022-01-03 10:30:00,57.8,57.82,57.46,57.48,25002.0,51.4152,51.433,51.1127,51.1305,25002.0
2022-01-03 11:00:00,57.54,57.62,57.15,57.4,51135.0,51.1839,51.2551,50.837,51.0594,51135.0
2022-01-03 11:30:00,57.38,57.41,57.07,57.16,20061.0,51.0416,51.0683,50.7658,50.8459,20061.0
2022-01-03 12:00:00,57.13,57.18,56.9,57.15,18409.0,50.8192,50.8637,50.6146,50.837,18409.0
2022-01-03 12:30:00,57.13,57.3,57.09,57.26,17116.0,50.8192,50.9704,50.7836,50.9348,17116.0
2022-01-03 13:00:00,57.26,57.39,57.22,57.32,15155.0,50.9348,51.0505,50.8993,50.9882,15155.0
2022-01-03 13:30:00,57.33,57.33,57.08,57.23,23619.0,50.9971,50.9971,50.7747,50.9082,23619.0
2022-01-03 14:00:00,57.24,57.26,57.09,57.18,24737.0,50.917,50.9348,50.7836,50.8637,24737.0
2022-01-03 14:30:00,57.19,57.28,57.13,57.24,43240.0,50.8726,50.9526,50.8192,50.917,43240.0
2022-01-03 15:00:00,57.23,57.43,57.22,57.35,45362.0,50.9082,51.0861,50.8993,51.0149,45362.0
2022-01-03 15:30:00,57.36,57.78,57.28,57.77,147879.0,51.0238,51.3974,50.9526,51.3885,147879.0
2022-01-04 09:30:00,58.56,59.29,58.34,59.15,57650.0,52.0912,52.7406,51.8955,52.6161,57650.0
2022-01-04 10:00:00,59.17,59.3,58.85,59.28,20840.0,52.6339,52.7495,52.3492,52.7317,20840.0
2022-01-04 10:30:00,59.36,59.86,59.31,59.7,24113.0,52.8029,53.2476,52.7584,53.1053,24113.0
2022-01-04 11:00:00,59.68,59.83,59.35,59.55,24329.0,53.0875,53.2209,52.794,52.9719,24329.0
2022-01-04 11:30:00,59.59,59.79,59.56,59.76,21569.0,53.0075,53.1854,52.9808,53.1587,21569.0
2022-01-04 12:00:00,59.79,59.92,59.79,59.89,34103.0,53.1854,53.301,53.1854,53.2743,34103.0
2022-01-04 12:30:00,59.9,60.13,59.77,60.05,37005.0,53.2832,53.4878,53.1676,53.4166,37005.0
2022-01-04 13:00:00,60.02,60.13,59.93,60.1,21126.0,53.39,53.4878,53.3099,53.4611,21126.0
2022-01-04 13:30:00,60.08,60.11,59.94,60.0,24141.0,53.4433,53.47,53.3188,53.3722,24141.0
2022-01-04 14:00:00,60.01,60.16,59.97,60.01,30245.0,53.3811,53.5145,53.3455,53.3811,30245.0
2022-01-04 14:30:00,60.01,60.02,59.52,59.59,42422.0,53.3811,53.39,52.9452,53.0075,42422.0
2022-01-04 15:00:00,59.55,59.7,59.54,59.61,52693.0,52.9719,53.1053,52.963,53.0252,52693.0
2022-01-04 15:30:00,59.65,59.8,59.46,59.51,167696.0,53.0608,53.1943,52.8918,52.9363,167696.0
2022-01-05 09:30:00,59.94,60.17,59.66,59.86,33093.0,53.3188,53.5234,53.0697,53.2476,33093.0
2022-01-05 10:00:00,59.88,60.42,59.77,60.18,21810.0,53.2654,53.7458,53.1676,53.5323,21810.0
2022-01-05 10:30:00,60.24,60.32,59.96,60.06,21734.0,53.5857,53.6568,53.3366,53.4255,21734.0
2022-01-05 11:00:00,59.99,60.22,59.9,60.19,13857.0,53.3633,53.5679,53.2832,53.5412,13857.0
2022-01-05 11:30:00,60.17,60.44,60.11,60.32,46650.0,53.5234,53.7636,53.47,53.6568,46650.0
2022-01-05 12:00:00,60.32,60.5,60.29,60.47,36918.0,53.6568,53.8169,53.6301,53.7902,36918.0
2022-01-05 12:30:00,60.48,60.51,60.24,60.36,18040.0,53.7991,53.8258,53.5857,53.6924,18040.0
2022-01-05 13:00:00,60.4,60.46,60.3,60.4,21492.0,53.728,53.7814,53.639,53.728,21492.0
2022-01-05 13:30:00,60.38,60.55,60.38,60.47,16732.0,53.7102,53.8614,53.7102,53.7902,16732.0
2022-01-05 14:00:00,60.45,60.48,60.11,60.23,42559.0,53.7725,53.7991,53.47,53.5768,42559.0
2022-01-05 14:30:00,60.24,60.26,59.77,60.09,28577.0,53.5857,53.6034,53.1676,53.4522,28577.0
2022-01-05 15:00:00,60.07,60.19,59.89,59.95,40099.0,53.4344,53.5412,53.2743,53.3277,40099.0
2022-01-05 15:30:00,59.94,59.94,59.3,59.38,120938.0,53.3188,53.3188,52.7495,52.8207,120938.0
2022-01-06 09:30:00,59.94,60.88,59.94,60.46,67736.0,53.3188,54.155,53.3188,53.7814,67736.0
2022-01-06 10:00:00,60.46,60.74,60.21,60.56,70803.0,53.7814,54.0304,53.559,53.8703,70803.0
2022-01-06 10:30:00,60.56,60.66,60.43,60.61,36044.0,53.8703,53.9593,53.7547,53.9148,36044.0
2022-01-06 11:00:00,60.56,61.12,60.54,61.09,51780.0,53.8703,54.3684,53.8525,54.3418,51780.0
2022-01-06 11:30:00,61.12,61.22,60.92,61.16,26369.0,54.3684,54.4574,54.1905,54.404,26369.0
2022-01-06 12:00:00,61.19,61.99,61.14,61.95,44288.0,54.4307,55.1423,54.3862,55.1068,44288.0
2022-01-06 12:30:00,61.96,62.31,61.81,62.3,75485.0,55.1157,55.427,54.9822,55.4181,75485.0
2022-01-06 13:00:00,62.31,62.46,62.09,62.15,49076.0,55.427,55.5604,55.2313,55.2847,49076.0
2022-01-06 13:30:00,62.15,62.17,61.78,61.85,33263.0,55.2847,55.3025,54.9555,55.0178,33263.0
2022-01-06 14:00:00,61.86,61.98,61.62,61.98,33276.0,55.0267,55.1334,54.8132,55.1334,33276.0
2022-01-06 14:30:00,61.98,62.14,61.85,62.11,36556.0,55.1334,55.2758,55.0178,55.2491,36556.0
2022-01-06 15:00:00,62.11,62.14,61.76,61.87,34115.0,55.2491,55.2758,54.9377,55.0356,34115.0
2022-01-06 15:30:00,61.87,62.15,61.7,61.86,187528.0,55.0356,55.2847,54.8844,55.0267,187528.0
2022-01-07 09:30:00,61.72,62.05,61.13,61.98,40329.0,54.9022,55.1957,54.3773,55.1334,40329.0
2022-01-07 10:00:00,62.0,62.08,61.8,61.88,36634.0,55.1512,55.2224,54.9733,55.0445,36634.0
2022-01-07 10:30:00,61.85,61.94,61.4,61.53,44704.0,55.0178,55.0979,54.6175,54.7332,44704.0
2022-01-07 11:00:00,61.61,62.22,61.51,62.17,47845.0,54.8043,55.3469,54.7154,55.3025,47845.0
2022-01-07 11:30:00,62.16,62.53,62.16,62.53,22877.0,55.2936,55.6227,55.2936,55.6227,22877.0
2022-01-07 12:00:00,62.52,62.76,62.38,62.69,34883.0,55.6138,55.8273,55.4893,55.765,34883.0
2022-01-07 12:30:00,62.67,62.68,62.39,62.42,55473.0,55.7472,55.7561,55.4982,55.5248,55473.0
2022-01-07 13:00:00,62.44,62.55,62.37,62.55,21205.0,55.5426,55.6405,55.4804,55.6405,21205.0
2022-01-07 13:30:00,62.53,62.81,62.52,62.7,31242.0,55.6227,55.8718,55.6138,55.7739,31242.0
2022-01-07 14:00:00,62.72,62.84,62.68,62.83,61008.0,55.7917,55.8984,55.7561,55.8896,61008.0
2022-01-07 14:30:00,62.83,63.02,62.76,62.99,71819.0,55.8896,56.0586,55.8273,56.0319,71819.0
2022-01-07 15:00:00,62.98,63.05,62.86,63.02,91772.0,56.023,56.0853,55.9162,56.0586,91772.0
2022-01-07 15:30:00,63.03,63.23,62.98,63.16,347667.0,56.0675,56.2454,56.023,56.1831,347667.0
2022-01-10 09:30:00,64.0,64.0,63.12,63.44,61074.0,56.9303,56.9303,56.1475,56.4322,61074.0
2022-01-10 10:00:00,63.46,63.57,63.12,63.18,153335.0,56.45,56.5478,56.1475,56.2009,153335.0
2022-01-10 10:30:00,63.23,63.37,62.76,63.17,32478.0,56.2454,56.3699,55.8273,56.192,32478.0
2022-01-10 11:00:00,63.16,63.26,62.93,63.19,19000.0,56.1831,56.2721,55.9785,56.2098,19000.0
2022-01-10 11:30:00,63.21,63.43,63.08,63.39,30125.0,56.2276,56.4233,56.1119,56.3877,30125.0
2022-01-10 12:00:00,63.37,63.41,63.21,63.29,28840.0,56.3699,56.4055,56.2276,56.2987,28840.0
2022-01-10 12:30:00,63.28,63.28,62.81,63.07,35960.0,56.2898,56.2898,55.8718,56.103,35960.0
2022-01-10 13:00:00,63.08,63.08,62.52,62.57,35408.0,56.1119,56.1119,55.6138,55.6583,35408.0
2022-01-10 13:30:00,62.58,63.11,62.57,63.08,30541.0,55.6672,56.1386,55.6583,56.1119,30541.0
2022-01-10 14:00:00,63.09,63.47,63.04,63.41,24454.0,56.1208,56.4589,56.0764,56.4055,24454.0
2022-01-10 14:30:00,63.42,63.46,63.17,63.19,39478.0,56.4144,56.45,56.192,56.2098,39478.0
2022-01-10 15:00:00,63.24,63.45,63.22,63.3,38811.0,56.2543,56.4411,56.2365,56.3076,38811.0
2022-01-10 15:30:00,63.32,63.84,63.16,63.77,177332.0,56.3254,56.788,56.1831,56.7257,177332.0
2022-01-11 09:30:00,64.06,64.06,63.33,63.33,36542.0,56.9837,56.9837,56.3343,56.3343,36542.0
2022-01-11 10:00:00,63.33,63.39,63.01,63.14,54806.0,56.3343,56.3877,56.0497,56.1653,54806.0
2022-01-11 10:30:00,63.15,63.48,62.94,63.45,132394.0,56.1742,56.4678,55.9874,56.4411,132394.0
2022-01-11 11:00:00,63.49,63.58,63.34,63.51,20887.0,56.4766,56.5567,56.3432,56.4944,20887.0
2022-01-11 11:30:00,63.52,63.82,63.52,63.63,13514.0,56.5033,56.7702,56.5033,56.6012,13514.0
2022-01-11 12:00:00,63.65,63.8,63.6,63.67,7657.0,56.619,56.7524,56.5745,56.6368,7657.0
2022-01-11 12:30:00,63.68,64.16,63.66,64.16,16970.0,56.6457,57.0726,56.6279,57.0726,16970.0
2022-01-11 13:00:00,64.15,64.19,63.97,64.05,18993.0,57.0637,57.0993,56.9036,56.9748,18993.0
2022-01-11 13:30:00,64.12,64.19,64.06,64.08,31190.0,57.0371,57.0993,56.9837,57.0015,31190.0
2022-01-11 14:00:00,64.1,64.14,63.99,64.06,36400.0,57.0193,57.0548,56.9214,56.9837,36400.0
2022-01-11 14:30:00,64.06,64.37,64.04,64.29,37157.0,56.9837,57.2594,56.9659,57.1883,37157.0
2022-01-11 15:00:00,64.31,64.62,64.31,64.45,50494.0,57.2061,57.4818,57.2061,57.3306,50494.0
2022-01-11 15:30:00,64.44,64.45,64.19,64.35,226359.0,57.3217,57.3306,57.0993,57.2416,226359.0
2022-01-12 09:30:00,64.34,65.0,64.05,64.75,69599.0,57.2328,57.8198,56.9748,57.5975,69599.0
2022-01-12 10:00:00,64.7,64.83,63.95,63.98,114849.0,57.553,57.6686,56.8858,56.9125,114849.0
2022-01-12 10:30:00,64.01,64.13,63.68,63.79,25201.0,56.9392,57.0459,56.6457,56.7435,25201.0
2022-01-12 11:00:00,63.81,63.82,63.23,63.45,33583.0,56.7613,56.7702,56.2454,56.4411,33583.0
2022-01-12 11:30:00,63.45,63.52,63.34,63.37,25129.0,56.4411,56.5033,56.3432,56.3699,25129.0
2022-01-12 12:00:00,63.37,63.42,63.19,63.26,19569.0,56.3699,56.4144,56.2098,56.2721,19569.0
2022-01-12 12:30:00,63.25,63.32,63.1,63.27,16037.0,56.2632,56.3254,56.1297,56.2809,16037.0
2022-01-12 13:00:00,63.27,63.29,63.13,63.21,32237.0,56.2809,56.2987,56.1564,56.2276,32237.0
2022-01-12 13:30:00,63.22,63.22,63.05,63.05,23213.0,56.2365,56.2365,56.0853,56.0853,23213.0
2022-01-12 14:00:00,63.05,63.09,62.95,63.03,31722.0,56.0853,56.1208,55.9963,56.0675,31722.0
2022-01-12 14:30:00,63.05,63.29,63.05,63.23,28625.0,56.0853,56.2987,56.0853,56.2454,28625.0
2022-01-12 15:00:00,63.26,63.45,63.21,63.36,31710.0,56.2721,56.4411,56.2276,56.361,31710.0
2022-01-12 15:30:00,63.34,63.4,63.11,63.18,195135.0,56.3432,56.3966,56.1386,56.2009,195135.0
2022-01-13 09:30:00,63.49,64.46,63.4,64.36,31470.0,56.4766,57.3395,56.3966,57.2505,31470.0
2022-01-13 10:00:00,64.37,64.5,63.6,63.66,43432.0,57.2594,57.3751,56.5745,56.6279,43432.0
2022-01-13 10:30:00,63.66,63.94,63.52,63.71,23524.0,56.6279,56.8769,56.5033,56.6723,23524.0
2022-01-13 11:00:00,63.74,63.97,63.74,63.93,20969.0,56.699,56.9036,56.699,56.868,20969.0
2022-01-13 11:30:00,63.96,64.02,63.84,63.89,33213.0,56.8947,56.9481,56.788,56.8325,33213.0
2022-01-13 12:00:00,63.87,63.92,63.41,63.55,18051.0,56.8147,56.8591,56.4055,56.53,18051.0
2022-01-13 12:30:00,63.52,63.65,63.33,63.5,12452.0,56.5033,56.619,56.3343,56.4855,12452.0
2022-01-13 13:00:00,63.52,63.88,63.47,63.86,14979.0,56.5033,56.8236,56.4589,56.8058,14979.0
2022-01-13 13:30:00,63.83,63.99,63.83,63.91,13327.0,56.7791,56.9214,56.7791,56.8503,13327.0
2022-01-13 14:00:00,63.9,63.97,63.83,63.93,9906.0,56.8414,56.9036,56.7791,56.868,9906.0
2022-01-13 14:30:00,63.86,63.9,63.68,63.86,17811.0,56.8058,56.8414,56.6457,56.8058,17811.0
2022-01-13 15:00:00,63.84,64.02,63.56,63.62,32382.0,56.788,56.9481,56.5389,56.5923,32382.0
2022-01-13 15:30:00,63.63,63.69,63.1,63.28,168383.0,56.6012,56.6546,56.1297,56.2898,168383.0
2022-01-14 09:30:00,62.44,63.34,62.03,63.32,44965.0,55.5426,56.3432,55.1779,56.3254,44965.0
2022-01-14 10:00:00,63.29,63.75,63.14,63.37,44010.0,56.2987,56.7079,56.1653,56.3699,44010.0
2022-01-14 10:30:00,63.36,63.88,63.27,63.88,45814.0,56.361,56.8236,56.2809,56.8236,45814.0
2022-01-14 11:00:00,63.94,63.97,63.63,63.74,24531.0,56.8769,56.9036,56.6012,56.699,24531.0
2022-01-14 11:30:00,63.76,63.78,63.44,63.63,35729.0,56.7168,56.7346,56.4322,56.6012,35729.0
2022-01-14 12:00:00,63.61,63.69,63.39,63.4,23304.0,56.5834,56.6546,56.3877,56.3966,23304.0
2022-01-14 12:30:00,63.42,63.42,63.17,63.36,13895.0,56.4144,56.4144,56.192,56.361,13895.0
2022-01-14 13:00:00,63.37,63.39,63.14,63.23,17964.0,56.3699,56.3877,56.1653,56.2454,17964.0
2022-01-14 13:30:00,63.21,63.38,63.18,63.33,16372.0,56.2276,56.3788,56.2009,56.3343,16372.0
2022-01-14 14:00:00,63.3,63.55,63.26,63.39,19062.0,56.3076,56.53,56.2721,56.3877,19062.0
2022-01-14 14:30:00,63.39,63.65,63.39,63.64,19747.0,56.3877,56.619,56.3877,56.6101,19747.0
2022-01-14 15:00:00,63.65,63.79,63.57,63.72,28334.0,56.619,56.7435,56.5478,56.6812,28334.0
2022-01-14 15:30:00,63.7,64.22,63.66,64.17,170669.0,56.6634,57.126,56.6279,57.0815,170669.0
2022-01-18 09:30:00,64.43,64.58,63.78,63.78,69013.0,57.3128,57.4462,56.7346,56.7346,69013.0
2022-01-18 10:00:00,63.75,64.12,63.5,63.83,48387.0,56.7079,57.0371,56.4855,56.7791,48387.0
2022-01-18 10:30:00,63.83,63.86,63.5,63.59,48635.0,56.7791,56.8058,56.4855,56.5656,48635.0
2022-01-18 11:00:00,63.62,63.8,63.47,63.73,29180.0,56.5923,56.7524,56.4589,56.6901,29180.0
2022-01-18 11:30:00,63.7,63.89,63.5,63.71,28696.0,56.6634,56.8325,56.4855,56.6723,28696.0
2022-01-18 12:00:00,63.67,63.67,63.42,63.44,22434.0,56.6368,56.6368,56.4144,56.4322,22434.0
2022-01-18 12:30:00,63.46,63.56,62.92,63.11,28543.0,56.45,56.5389,55.9696,56.1386,28543.0
2022-01-18 13:00:00,63.07,63.42,63.07,63.3,32367.0,56.103,56.4144,56.103,56.3076,32367.0
2022-01-18 13:30:00,63.32,63.66,63.29,63.64,19278.0,56.3254,56.6279,56.2987,56.6101,19278.0
2022-01-18 14:00:00,63.65,63.68,63.45,63.46,50916.0,56.619,56.6457,56.4411,56.45,50916.0
2022-01-18 14:30:00,63.47,63.99,63.46,63.9,26326.0,56.4589,56.9214,56.45,56.8414,26326.0
2022-01-18 15:00:00,63.88,63.9,63.57,63.61,31087.0,56.8236,56.8414,56.5478,56.5834,31087.0
2022-01-18 15:30:00,63.61,63.68,63.26,63.43,171878.0,56.5834,56.6457,56.2721,56.4233,171878.0
2022-01-19 09:30:00,63.73,63.73,62.21,62.63,77433.0,56.6901,56.6901,55.338,55.7116,77433.0
2022-01-19 10:00:00,62.63,62.63,61.81,61.82,71832.0,55.7116,55.7116,54.9822,54.9911,71832.0
2022-01-19 10:30:00,61.83,62.28,61.48,62.2,69624.0,55.0,55.4003,54.6887,55.3291,69624.0
2022-01-19 11:00:00,62.17,62.32,61.95,62.12,36242.0,55.3025,55.4359,55.1068,55.258,36242.0
2022-01-19 11:30:00,62.13,62.52,62.02,62.4,34155.0,55.2669,55.6138,55.169,55.5071,34155.0
2022-01-19 12:00:00,62.42,62.5,62.03,62.19,26843.0,55.5248,55.596,55.1779,55.3202,26843.0
2022-01-19 12:30:00,62.21,62.23,61.99,62.12,24280.0,55.338,55.3558,55.1423,55.258,24280.0
2022-01-19 13:00:00,62.11,62.37,61.99,62.21,25107.0,55.2491,55.4804,55.1423,55.338,25107.0
2022-01-19 13:30:00,62.19,62.31,62.0,62.03,19864.0,55.3202,55.427,55.1512,55.1779,19864.0
2022-01-19 14:00:00,62.03,62.07,61.86,61.95,52345.0,55.1779,55.2135,55.0267,55.1068,52345.0
2022-01-19 14:30:00,61.94,62.17,61.85,62.09,96289.0,55.0979,55.3025,55.0178,55.2313,96289.0
2022-01-19 15:00:00,62.09,62.39,62.06,62.1,85291.0,55.2313,55.4982,55.2046,55.2402,85291.0
2022-01-19 15:30:00,62.07,62.12,61.39,61.41,254590.0,55.2135,55.258,54.6086,54.6264,254590.0
2022-01-20 09:30:00,61.69,63.92,61.43,63.77,205616.0,54.8755,56.8591,54.6442,56.7257,205616.0
2022-01-20 10:00:00,63.69,64.5,63.46,63.94,172919.0,56.6546,57.3751,56.45,56.8769,172919.0
2022-01-20 10:30:00,64.07,64.9,64.07,64.48,65527.0,56.9926,57.7309,56.9926,57.3573,65527.0
2022-01-20 11:00:00,64.51,64.64,63.61,64.0,115154.0,57.384,57.4996,56.5834,56.9303,115154.0
2022-01-20 11:30:00,64.03,64.26,63.38,63.5,58395.0,56.957,57.1616,56.3788,56.4855,58395.0
2022-01-20 12:00:00,63.48,63.64,63.05,63.2,47642.0,56.4678,56.6101,56.0853,56.2187,47642.0
2022-01-20 12:30:00,63.19,63.25,62.83,63.04,45856.0,56.2098,56.2632,55.8896,56.0764,45856.0
2022-01-20 13:00:00,63.09,63.42,63.06,63.2,59866.0,56.1208,56.4144,56.0941,56.2187,59866.0
2022-01-20 13:30:00,63.23,63.33,62.74,62.74,54213.0,56.2454,56.3343,55.8095,55.8095,54213.0
2022-01-20 14:00:00,62.79,63.06,62.49,62.5,64234.0,55.854,56.0941,55.5871,55.596,64234.0
2022-01-20 14:30:00,62.49,62.54,61.93,62.1,100849.0,55.5871,55.6316,55.089,55.2402,100849.0
2022-01-20 15:00:00,62.09,62.22,61.74,61.94,87822.0,55.2313,55.3469,54.92,55.0979,87822.0
2022-01-20 15:30:00,61.94,62.0,61.13,61.31,275381.0,55.0979,55.1512,54.3773,54.5375,275381.0
2022-01-21 09:30:00,63.0,63.0,60.87,60.91,134043.0,56.0408,56.0408,54.1461,54.1816,134043.0
2022-01-21 10:00:00,60.79,61.27,60.53,60.87,178714.0,54.0749,54.5019,53.8436,54.1461,178714.0
2022-01-21 10:30:00,60.84,61.81,60.78,61.51,160169.0,54.1194,54.9822,54.066,54.7154,160169.0
2022-01-21 11:00:00,61.49,61.96,61.41,61.8,116008.0,54.6976,55.1157,54.6264,54.9733,116008.0
2022-01-21 11:30:00,61.8,61.8,61.18,61.32,48340.0,54.9733,54.9733,54.4218,54.5464,48340.0
2022-01-21 12:00:00,61.3,61.3,60.76,61.11,27737.0,54.5286,54.5286,54.0482,54.3596,27737.0
2022-01-21 12:30:00,61.07,61.27,60.88,61.13,29622.0,54.324,54.5019,54.155,54.3773,29622.0
2022-01-21 13:00:00,61.13,61.29,60.9,61.02,37344.0,54.3773,54.5197,54.1727,54.2795,37344.0
2022-01-21 13:30:00,61.03,61.24,61.0,61.04,24992.0,54.2884,54.4752,54.2617,54.2973,24992.0
2022-01-21 14:00:00,61.09,61.56,61.06,61.24,169954.0,54.3418,54.7598,54.3151,54.4752,169954.0
2022-01-21 14:30:00,61.26,61.28,60.68,60.72,81011.0,54.493,54.5108,53.977,54.0126,81011.0
2022-01-21 15:00:00,60.69,60.85,60.37,60.42,65837.0,53.9859,54.1283,53.7013,53.7458,65837.0
2022-01-21 15:30:00,60.42,60.91,60.31,60.52,398677.0,53.7458,54.1816,53.6479,53.8347,398677.0
2022-01-24 09:30:00,59.93,60.09,58.9,59.05,107136.0,53.3099,53.4522,52.3937,52.5271,107136.0
2022-01-24 10:00:00,59.17,59.29,58.44,58.93,73669.0,52.6339,52.7406,51.9845,52.4204,73669.0
2022-01-24 10:30:00,58.99,59.28,58.64,58.69,68003.0,52.4737,52.7317,52.1624,52.2069,68003.0
2022-01-24 11:00:00,58.67,58.88,58.31,58.69,64406.0,52.1891,52.3759,51.8688,52.2069,64406.0
2022-01-24 11:30:00,58.71,58.91,57.88,58.39,59710.0,52.2247,52.4026,51.4863,51.94,59710.0
2022-01-24 12:00:00,58.4,58.44,57.65,57.86,45629.0,51.9489,51.9845,51.2818,51.4686,45629.0
2022-01-24 12:30:00,57.81,58.19,57.58,58.11,52963.0,51.4241,51.7621,51.2195,51.6909,52963.0
2022-01-24 13:00:00,58.17,58.44,57.86,57.9,81825.0,51.7443,51.9845,51.4686,51.5041,81825.0
2022-01-24 13:30:00,57.86,58.61,57.86,58.61,161173.0,51.4686,52.1357,51.4686,52.1357,161173.0
2022-01-24 14:00:00,58.6,58.91,57.95,58.12,80726.0,52.1268,52.4026,51.5486,51.6998,80726.0
2022-01-24 14:30:00,58.11,58.55,57.89,58.54,134500.0,51.6909,52.0823,51.4952,52.0734,134500.0
2022-01-24 15:00:00,58.55,59.04,58.37,59.04,121650.0,52.0823,52.5182,51.9222,52.5182,121650.0
2022-01-24 15:30:00,59.02,60.29,58.93,59.93,346013.0,52.5004,53.6301,52.4204,53.3099,346013.0
2022-01-25 09:30:00,59.75,59.75,58.14,58.39,52106.0,53.1498,53.1498,51.7176,51.94,52106.0
2022-01-25 10:00:00,58.35,58.74,57.9,58.71,74155.0,51.9044,52.2513,51.5041,52.2247,74155.0
2022-01-25 10:30:00,58.67,58.94,58.29,58.34,60646.0,52.1891,52.4293,51.8511,51.8955,60646.0
2022-01-25 11:00:00,58.34,58.98,58.08,58.86,57507.0,51.8955,52.4648,51.6643,52.3581,57507.0
2022-01-25 11:30:00,58.84,58.94,58.37,58.56,57880.0,52.3403,52.4293,51.9222,52.0912,57880.0
2022-01-25 12:00:00,58.5,59.12,58.45,59.12,39740.0,52.0379,52.5894,51.9934,52.5894,39740.0
2022-01-25 12:30:00,59.05,59.22,58.76,59.22,38081.0,52.5271,52.6783,52.2691,52.6783,38081.0
2022-01-25 13:00:00,59.26,59.69,59.11,59.66,55510.0,52.7139,53.0964,52.5805,53.0697,55510.0
2022-01-25 13:30:00,59.63,60.21,59.6,60.16,40548.0,53.043,53.559,53.0164,53.5145,40548.0
2022-01-25 14:00:00,60.19,60.44,60.01,60.44,49314.0,53.5412,53.7636,53.3811,53.7636,49314.0
2022-01-25 14:30:00,60.45,61.07,60.36,61.04,109481.0,53.7725,54.324,53.6924,54.2973,109481.0
2022-01-25 15:00:00,61.07,61.07,60.51,60.55,131974.0,54.324,54.324,53.8258,53.8614,131974.0
2022-01-25 15:30:00,60.56,60.96,60.28,60.41,631244.0,53.8703,54.2261,53.6212,53.7369,631244.0
2022-01-26 09:30:00,61.12,61.61,60.25,61.55,55481.0,54.3684,54.8043,53.5945,54.7509,55481.0
2022-01-26 10:00:00,61.57,61.58,60.24,60.37,105245.0,54.7687,54.7776,53.5857,53.7013,105245.0
2022-01-26 10:30:00,60.33,60.68,60.18,60.65,147555.0,53.6657,53.977,53.5323,53.9504,147555.0
2022-01-26 11:00:00,60.62,61.2,60.54,60.99,63506.0,53.9237,54.4396,53.8525,54.2528,63506.0
2022-01-26 11:30:00,60.96,61.11,60.81,61.1,35139.0,54.2261,54.3596,54.0927,54.3507,35139.0
2022-01-26 12:00:00,61.1,61.16,60.84,60.95,44996.0,54.3507,54.404,54.1194,54.2172,44996.0
2022-01-26 12:30:00,60.96,61.06,60.79,61.02,21132.0,54.2261,54.3151,54.0749,54.2795,21132.0
2022-01-26 13:00:00,61.05,61.06,60.56,60.66,34805.0,54.3062,54.3151,53.8703,53.9593,34805.0
2022-01-26 13:30:00,60.62,60.83,60.6,60.73,78488.0,53.9237,54.1105,53.9059,54.0215,78488.0
2022-01-26 14:00:00,60.73,61.24,60.24,61.03,86832.0,54.0215,54.4752,53.5857,54.2884,86832.0
2022-01-26 14:30:00,61.0,61.12,60.18,60.4,71015.0,54.2617,54.3684,53.5323,53.728,71015.0
2022-01-26 15:00:00,60.4,60.43,59.22,59.81,104350.0,53.728,53.7547,52.6783,53.2032,104350.0
2022-01-26 15:30:00,59.78,60.31,59.65,59.98,457028.0,53.1765,53.6479,53.0608,53.3544,457028.0
2022-01-27 09:30:00,60.23,61.51,60.21,60.85,79205.0,53.9433,55.0897,53.9254,54.4986,79205.0
2022-01-27 10:00:00,60.86,60.87,59.79,59.79,88392.0,54.5076,54.5165,53.5493,53.5493,88392.0
2022-01-27 10:30:00,59.75,60.33,59.66,60.27,63676.0,53.5134,54.0329,53.4328,53.9792,63676.0
2022-01-27 11:00:00,60.28,60.49,59.65,59.75,64768.0,53.9881,54.1762,53.4239,53.5134,64768.0
2022-01-27 11:30:00,59.75,60.01,59.57,59.72,56036.0,53.5134,53.7463,53.3522,53.4866,56036.0
2022-01-27 12:00:00,59.74,59.77,59.2,59.26,62236.0,53.5045,53.5314,53.0209,53.0746,62236.0
2022-01-27 12:30:00,59.29,59.29,58.71,58.73,38046.0,53.1015,53.1015,52.582,52.5999,38046.0
2022-01-27 13:00:00,58.71,58.81,58.28,58.3,60814.0,52.582,52.6716,52.1969,52.2148,60814.0
2022-01-27 13:30:00,58.27,58.45,58.01,58.2,60447.0,52.1879,52.3491,51.9551,52.1252,60447.0
2022-01-27 14:00:00,58.23,58.58,58.06,58.06,44534.0,52.1521,52.4656,51.9998,51.9998,44534.0
2022-01-27 14:30:00,58.08,58.34,57.84,58.11,56863.0,52.0178,52.2506,51.8028,52.0446,56863.0
2022-01-27 15:00:00,58.13,58.53,57.76,58.52,103970.0,52.0625,52.4208,51.7312,52.4118,103970.0
2022-01-27 15:30:00,58.55,58.88,58.28,58.45,359848.0,52.4387,52.7343,52.1969,52.3491,359848.0
2022-01-28 09:30:00,58.7,59.35,58.32,58.52,401642.0,52.573,53.1552,52.2327,52.4118,401642.0
2022-01-28 10:00:00,58.49,59.16,58.42,58.82,226233.0,52.385,52.985,52.3223,52.6805,226233.0
2022-01-28 10:30:00,58.86,59.02,58.2,58.69,134772.0,52.7163,52.8596,52.1252,52.5641,134772.0
2022-01-28 11:00:00,58.71,58.9,58.39,58.5,139149.0,52.582,52.7522,52.2954,52.3939,139149.0
2022-01-28 11:30:00,58.52,58.87,58.36,58.81,141071.0,52.4118,52.7253,52.2685,52.6716,141071.0
2022-01-28 12:00:00,58.77,58.92,58.38,58.47,111761.0,52.6357,52.7701,52.2864,52.3671,111761.0
2022-01-28 12:30:00,58.47,58.57,58.12,58.17,102508.0,52.3671,52.4566,52.0536,52.0984,102508.0
2022-01-28 13:00:00,58.17,58.68,58.17,58.6,106720.0,52.0984,52.5551,52.0984,52.4835,106720.0
2022-01-28 13:30:00,58.6,58.82,58.56,58.75,71005.0,52.4835,52.6805,52.4477,52.6178,71005.0
2022-01-28 14:00:00,58.72,58.88,57.81,57.81,142097.0,52.591,52.7343,51.7759,51.7759,142097.0
2022-01-28 14:30:00,57.82,58.48,57.75,58.36,219796.0,51.7849,52.376,51.7222,52.2685,219796.0
2022-01-28 15:00:00,58.36,58.65,58.15,58.39,179139.0,52.2685,52.5283,52.0805,52.2954,179139.0
2022-01-28 15:30:00,58.4,59.04,58.25,58.78,766527.0,52.3044,52.8776,52.17,52.6447,766527.0
2022-01-31 09:30:00,58.2,58.94,57.88,58.36,279192.0,52.1252,52.788,51.8386,52.2685,279192.0
2022-01-31 10:00:00,58.35,58.79,58.28,58.72,182295.0,52.2596,52.6536,52.1969,52.591,182295.0
2022-01-31 10:30:00,58.72,58.83,58.18,58.43,191314.0,52.591,52.6895,52.1073,52.3312,191314.0
2022-01-31 11:00:00,58.43,58.84,58.34,58.75,179944.0,52.3312,52.6984,52.2506,52.6178,179944.0
2022-01-31 11:30:00,58.74,58.86,58.38,58.7,162282.0,52.6089,52.7163,52.2864,52.573,162282.0
2022-01-31 12:00:00,58.71,58.91,58.69,58.77,233343.0,52.582,52.7611,52.5641,52.6357,233343.0
2022-01-31 12:30:00,58.77,59.18,58.75,59.11,105963.0,52.6357,53.0029,52.6178,52.9402,105963.0
2022-01-31 13:00:00,59.11,59.14,58.97,59.06,121132.0,52.9402,52.9671,52.8149,52.8955,121132.0
2022-01-31 13:30:00,59.09,59.1,58.87,58.89,106807.0,52.9223,52.9313,52.7253,52.7432,106807.0
2022-01-31 14:00:00,58.87,58.9,58.74,58.89,121289.0,52.7253,52.7522,52.6089,52.7432,121289.0
2022-01-31 14:30:00,58.88,58.91,58.36,58.4,182960.0,52.7343,52.7611,52.2685,52.3044,182960.0
2022-01-31 15:00:00,58.39,58.48,57.8,58.11,311120.0,52.2954,52.376,51.767,52.0446,311120.0
2022-01-31 15:30:00,58.11,58.11,56.73,56.81,2127661.0,52.0446,52.0446,50.8087,50.8803,2127661.0
2022-02-01 09:30:00,57.32,58.46,57.16,58.29,654211.0,51.3371,52.3581,51.1938,52.2058,654211.0
2022-02-01 10:00:00,58.3,58.42,57.96,58.22,241600.0,52.2148,52.3223,51.9103,52.1431,241600.0
2022-02-01 10:30:00,58.23,58.93,58.21,58.92,222285.0,52.1521,52.779,52.1342,52.7701,222285.0
2022-02-01 11:00:00,58.94,58.96,58.75,58.85,113681.0,52.788,52.8059,52.6178,52.7074,113681.0
2022-02-01 11:30:00,58.83,59.42,58.74,59.35,117224.0,52.6895,53.2179,52.6089,53.1552,117224.0
2022-02-01 12:00:00,59.33,59.43,59.2,59.37,76842.0,53.1373,53.2268,53.0209,53.1731,76842.0
2022-02-01 12:30:00,59.36,59.56,59.16,59.55,74420.0,53.1642,53.3433,52.985,53.3343,74420.0
2022-02-01 13:00:00,59.59,59.82,59.53,59.82,95463.0,53.3701,53.5761,53.3164,53.5761,95463.0
2022-02-01 13:30:00,59.82,59.85,59.63,59.82,94200.0,53.5761,53.603,53.406,53.5761,94200.0
2022-02-01 14:00:00,59.84,60.02,59.63,59.81,230113.0,53.5941,53.7553,53.406,53.5672,230113.0
2022-02-01 14:30:00,59.82,60.05,59.76,60.01,146877.0,53.5761,53.7821,53.5224,53.7463,146877.0
2022-02-01 15:00:00,60.04,60.13,59.97,60.07,169395.0,53.7732,53.8538,53.7105,53.8,169395.0
2022-02-01 15:30:00,60.08,60.43,60.0,60.25,698289.0,53.809,54.1225,53.7374,53.9613,698289.0
2022-02-02 09:30:00,60.71,61.44,59.72,59.76,355416.0,54.3732,55.027,53.4866,53.5224,355416.0
2022-02-02 10:00:00,59.77,60.4,59.67,59.67,173193.0,53.5314,54.0956,53.4418,53.4418,173193.0
2022-02-02 10:30:00,59.71,60.06,59.62,60.02,154637.0,53.4776,53.7911,53.397,53.7553,154637.0
2022-02-02 11:00:00,60.0,60.06,59.22,59.53,127966.0,53.7374,53.7911,53.0388,53.3164,127966.0
2022-02-02 11:30:00,59.5,59.73,59.38,59.6,65448.0,53.2895,53.4955,53.1821,53.3791,65448.0
2022-02-02 12:00:00,59.6,59.66,59.41,59.45,53019.0,53.3791,53.4328,53.2089,53.2448,53019.0
2022-02-02 12:30:00,59.44,59.77,59.31,59.69,117475.0,53.2358,53.5314,53.1194,53.4597,117475.0
2022-02-02 13:00:00,59.71,59.74,59.51,59.56,43721.0,53.4776,53.5045,53.2985,53.3433,43721.0
2022-02-02 13:30:00,59.58,59.9,59.58,59.83,71963.0,53.3612,53.6478,53.3612,53.5851,71963.0
2022-02-02 14:00:00,59.82,59.91,59.39,59.48,87431.0,53.5761,53.6567,53.191,53.2716,87431.0
2022-02-02 14:30:00,59.5,59.67,59.38,59.52,82437.0,53.2895,53.4418,53.1821,53.3075,82437.0
2022-02-02 15:00:00,59.53,59.53,59.31,59.37,182920.0,53.3164,53.3164,53.1194,53.1731,182920.0
2022-02-02 15:30:00,59.36,59.53,59.19,59.4,460111.0,53.1642,53.3164,53.0119,53.2,460111.0
2022-02-03 09:30:00,59.59,59.89,58.92,59.26,80060.0,53.3701,53.6388,52.7701,53.0746,80060.0
2022-02-03 10:00:00,59.25,60.27,59.24,60.17,118678.0,53.0656,53.9792,53.0567,53.8896,118678.0
2022-02-03 10:30:00,60.17,60.41,59.97,60.29,96510.0,53.8896,54.1046,53.7105,53.9971,96510.0
2022-02-03 11:00:00,60.26,60.26,59.75,59.92,68414.0,53.9702,53.9702,53.5134,53.6657,68414.0
2022-02-03 11:30:00,59.98,60.05,59.54,59.6,45032.0,53.7194,53.7821,53.3254,53.3791,45032.0
2022-02-03 12:00:00,59.61,59.71,59.21,59.25,77144.0,53.3881,53.4776,53.0298,53.0656,77144.0
2022-02-03 12:30:00,59.26,59.43,59.13,59.31,43951.0,53.0746,53.2268,52.9582,53.1194,43951.0
2022-02-03 13:00:00,59.3,59.4,59.06,59.27,50208.0,53.1104,53.2,52.8955,53.0835,50208.0
2022-02-03 13:30:00,59.29,59.4,59.27,59.31,49069.0,53.1015,53.2,53.0835,53.1194,49069.0
2022-02-03 14:00:00,59.32,59.51,59.22,59.34,85406.0,53.1283,53.2985,53.0388,53.1462,85406.0
2022-02-03 14:30:00,59.33,59.37,59.0,59.25,79602.0,53.1373,53.1731,52.8417,53.0656,79602.0
2022-02-03 15:00:00,59.25,59.45,59.03,59.37,80220.0,53.0656,53.2448,52.8686,53.1731,80220.0
2022-02-03 15:30:00,59.35,59.5,59.12,59.21,351472.0,53.1552,53.2895,52.9492,53.0298,351472.0
2022-02-04 09:30:00,59.46,60.78,59.46,60.46,106448.0,53.2537,54.4359,53.2537,54.1493,106448.0
2022-02-04 10:00:00,60.44,60.83,60.19,60.58,124098.0,54.1314,54.4807,53.9075,54.2568,124098.0
2022-02-04 10:30:00,60.62,60.95,60.62,60.83,166162.0,54.2926,54.5882,54.2926,54.4807,166162.0
2022-02-04 11:00:00,60.83,60.91,60.69,60.87,139717.0,54.4807,54.5524,54.3553,54.5165,139717.0
2022-02-04 11:30:00,60.89,60.97,60.78,60.86,60946.0,54.5345,54.6061,54.4359,54.5076,60946.0
2022-02-04 12:00:00,60.87,60.88,60.7,60.78,63936.0,54.5165,54.5255,54.3643,54.4359,63936.0
2022-02-04 12:30:00,60.79,60.99,60.75,60.93,90722.0,54.4449,54.624,54.4091,54.5703,90722.0
2022-02-04 13:00:00,60.93,61.06,60.68,60.8,68983.0,54.5703,54.6867,54.3464,54.4539,68983.0
2022-02-04 13:30:00,60.8,60.91,60.63,60.86,81199.0,54.4539,54.5524,54.3016,54.5076,81199.0
2022-02-04 14:00:00,60.85,60.9,60.32,60.41,108351.0,54.4986,54.5434,54.024,54.1046,108351.0
2022-02-04 14:30:00,60.41,60.6,60.34,60.49,75883.0,54.1046,54.2747,54.0419,54.1762,75883.0
2022-02-04 15:00:00,60.48,60.79,60.44,60.7,81807.0,54.1673,54.4449,54.1314,54.3643,81807.0
2022-02-04 15:30:00,60.71,61.0,60.59,60.76,496890.0,54.3732,54.633,54.2658,54.418,496890.0
2022-02-07 09:30:00,60.57,61.0,60.2,60.66,58643.0,54.2479,54.633,53.9165,54.3285,58643.0
2022-02-07 10:00:00,60.69,60.89,60.33,60.58,67853.0,54.3553,54.5345,54.0329,54.2568,67853.0
2022-02-07 10:30:00,60.52,60.77,60.41,60.75,61875.0,54.2031,54.427,54.1046,54.4091,61875.0
2022-02-07 11:00:00,60.75,60.8,60.59,60.65,51236.0,54.4091,54.4539,54.2658,54.3195,51236.0
2022-02-07 11:30:00,60.67,60.67,60.18,60.37,51153.0,54.3374,54.3374,53.8986,54.0687,51153.0
2022-02-07 12:00:00,60.35,60.36,60.09,60.2,29809.0,54.0508,54.0598,53.818,53.9165,29809.0
2022-02-07 12:30:00,60.16,60.34,60.12,60.23,35439.0,53.8807,54.0419,53.8448,53.9433,35439.0
2022-02-07 13:00:00,60.24,60.28,60.15,60.2,40745.0,53.9523,53.9881,53.8717,53.9165,40745.0
2022-02-07 13:30:00,60.19,60.55,60.18,60.55,85737.0,53.9075,54.2299,53.8986,54.2299,85737.0
2022-02-07 14:00:00,60.57,60.6,60.46,60.5,54531.0,54.2479,54.2747,54.1493,54.1852,54531.0
2022-02-07 14:30:00,60.49,60.77,60.49,60.69,79031.0,54.1762,54.427,54.1762,54.3553,79031.0
2022-02-07 15:00:00,60.68,60.71,60.43,60.43,149455.0,54.3464,54.3732,54.1225,54.1225,149455.0
2022-02-07 15:30:00,60.44,60.52,59.99,60.21,428704.0,54.1314,54.2031,53.7284,53.9254,428704.0
2022-02-08 09:30:00,60.88,61.12,60.22,60.82,157366.0,54.5255,54.7405,53.9344,54.4718,157366.0
2022-02-08 10:00:00,60.77,61.01,60.46,60.82,164927.0,54.427,54.6419,54.1493,54.4718,164927.0
2022-02-08 10:30:00,60.82,61.0,60.71,60.87,88444.0,54.4718,54.633,54.3732,54.5165,88444.0
2022-02-08 11:00:00,60.9,60.98,60.66,60.66,73660.0,54.5434,54.6151,54.3285,54.3285,73660.0
2022-02-08 11:30:00,60.68,61.0,60.65,60.97,75893.0,54.3464,54.633,54.3195,54.6061,75893.0
2022-02-08 12:00:00,60.99,61.01,60.8,60.97,46321.0,54.624,54.6419,54.4539,54.6061,46321.0
2022-02-08 12:30:00,60.96,61.49,60.96,61.49,78293.0,54.5972,55.0718,54.5972,55.0718,78293.0
2022-02-08 13:00:00,61.51,61.67,61.44,61.61,68518.0,55.0897,55.233,55.027,55.1793,68518.0
2022-02-08 13:30:00,61.62,61.69,61.52,61.66,58159.0,55.1883,55.251,55.0987,55.2241,58159.0
2022-02-08 14:00:00,61.68,61.83,61.56,61.56,82652.0,55.242,55.3763,55.1345,55.1345,82652.0
2022-02-08 14:30:00,61.56,61.6,61.26,61.45,44266.0,55.1345,55.1703,54.8658,55.036,44266.0
2022-02-08 15:00:00,61.43,61.77,61.39,61.73,76738.0,55.0181,55.3226,54.9823,55.2868,76738.0
2022-02-08 15:30:00,61.71,61.99,61.7,61.96,286755.0,55.2689,55.5196,55.2599,55.4928,286755.0
2022-02-09 09:30:00,61.55,62.55,61.55,61.95,150318.0,55.1256,56.0212,55.1256,55.4838,150318.0
2022-02-09 10:00:00,61.95,62.55,61.95,62.37,65047.0,55.4838,56.0212,55.4838,55.86,65047.0
2022-02-09 10:30:00,62.41,62.49,62.22,62.41,53336.0,55.8958,55.9675,55.7256,55.8958,53336.0
2022-02-09 11:00:00,62.41,62.51,62.16,62.2,37419.0,55.8958,55.9854,55.6719,55.7077,37419.0
2022-02-09 11:30:00,62.16,62.18,61.81,61.82,46199.0,55.6719,55.6898,55.3584,55.3674,46199.0
2022-02-09 12:00:00,61.84,61.9,61.6,61.87,33137.0,55.3853,55.439,55.1703,55.4122,33137.0
2022-02-09 12:30:00,61.9,62.03,61.84,61.98,37300.0,55.439,55.5555,55.3853,55.5107,37300.0
2022-02-09 13:00:00,61.98,62.08,61.88,62.08,52624.0,55.5107,55.6002,55.4211,55.6002,52624.0
2022-02-09 13:30:00,62.09,62.49,62.09,62.4,75970.0,55.6092,55.9675,55.6092,55.8868,75970.0
2022-02-09 14:00:00,62.38,62.4,62.07,62.1,234127.0,55.8689,55.8868,55.5913,55.6182,234127.0
2022-02-09 14:30:00,62.1,62.1,61.86,61.88,38711.0,55.6182,55.6182,55.4032,55.4211,38711.0
2022-02-09 15:00:00,61.86,61.95,61.77,61.83,56479.0,55.4032,55.4838,55.3226,55.3763,56479.0
2022-02-09 15:30:00,61.82,61.82,61.57,61.69,218077.0,55.3674,55.3674,55.1435,55.251,218077.0
2022-02-10 09:30:00,61.55,62.56,61.47,62.37,65035.0,55.1256,56.0301,55.0539,55.86,65035.0
2022-02-10 10:00:00,62.44,62.76,62.36,62.65,50371.0,55.9227,56.2093,55.851,56.1108,50371.0
2022-02-10 10:30:00,62.65,62.77,62.1,62.33,53997.0,56.1108,56.2182,55.6182,55.8242,53997.0
2022-02-10 11:00:00,62.31,62.5,62.13,62.25,30321.0,55.8062,55.9764,55.645,55.7525,30321.0
2022-02-10 11:30:00,62.22,62.47,62.2,62.42,25353.0,55.7256,55.9495,55.7077,55.9048,25353.0
2022-02-10 12:00:00,62.4,62.52,62.29,62.52,38098.0,55.8868,55.9943,55.7883,55.9943,38098.0
2022-02-10 12:30:00,62.51,62.6,62.28,62.52,53081.0,55.9854,56.066,55.7794,55.9943,53081.0
2022-02-10 13:00:00,62.5,62.55,62.17,62.18,67167.0,55.9764,56.0212,55.6809,55.6898,67167.0
2022-02-10 13:30:00,62.19,62.22,61.76,62.01,76941.0,55.6988,55.7256,55.3136,55.5376,76941.0
2022-02-10 14:00:00,62.0,62.05,61.54,61.74,68014.0,55.5286,55.5734,55.1166,55.2957,68014.0
2022-02-10 14:30:00,61.77,61.98,61.58,61.68,94452.0,55.3226,55.5107,55.1524,55.242,94452.0
2022-02-10 15:00:00,61.69,62.03,61.59,61.89,102317.0,55.251,55.5555,55.1614,55.4301,102317.0
2022-02-10 15:30:00,61.85,62.02,61.43,62.01,357315.0,55.3943,55.5465,55.0181,55.5376,357315.0
2022-02-11 09:30:00,61.41,61.98,61.0,61.79,79277.0,55.0002,55.5107,54.633,55.3405,79277.0
2022-02-11 10:00:00,61.78,62.3,61.78,62.3,61582.0,55.3316,55.7973,55.3316,55.7973,61582.0
2022-02-11 10:30:00,62.3,62.59,62.24,62.5,34433.0,55.7973,56.057,55.7435,55.9764,34433.0
2022-02-11 11:00:00,62.52,62.65,62.32,62.4,51914.0,55.9943,56.1108,55.8152,55.8868,51914.0
2022-02-11 11:30:00,62.46,62.51,62.04,62.11,117526.0,55.9406,55.9854,55.5644,55.6271,117526.0
2022-02-11 12:00:00,62.04,62.24,62.04,62.15,29348.0,55.5644,55.7435,55.5644,55.6629,29348.0
2022-02-11 12:30:00,62.12,62.2,61.77,61.91,46892.0,55.6361,55.7077,55.3226,55.448,46892.0
2022-02-11 13:00:00,61.91,62.07,61.72,61.84,43342.0,55.448,55.5913,55.2778,55.3853,43342.0
2022-02-11 13:30:00,61.81,61.83,61.12,61.14,141931.0,55.3584,55.3763,54.7405,54.7584,141931.0
2022-02-11 14:00:00,61.12,61.49,60.71,61.02,97059.0,54.7405,55.0718,54.3732,54.6509,97059.0
2022-02-11 14:30:00,61.03,61.19,60.64,60.84,86399.0,54.6598,54.8031,54.3106,54.4897,86399.0
2022-02-11 15:00:00,60.82,61.12,60.6,60.94,105682.0,54.4718,54.7405,54.2747,54.5792,105682.0
2022-02-11 15:30:00,60.91,61.24,60.64,61.22,355675.0,54.5524,54.8479,54.3106,54.83,355675.0
2022-02-14 09:30:00,61.47,62.06,61.28,61.63,54842.0,55.0539,55.5823,54.8837,55.1972,54842.0
2022-02-14 10:00:00,61.63,61.9,61.23,61.58,68569.0,55.1972,55.439,54.839,55.1524,68569.0
2022-02-14 10:30:00,61.55,61.55,60.96,61.02,71816.0,55.1256,55.1256,54.5972,54.6509,71816.0
2022-02-14 11:00:00,61.03,61.33,60.95,61.29,79408.0,54.6598,54.9285,54.5882,54.8927,79408.0
2022-02-14 11:30:00,61.26,61.38,61.09,61.3,40292.0,54.8658,54.9733,54.7136,54.9017,40292.0
2022-02-14 12:00:00,61.33,61.35,61.15,61.31,50678.0,54.9285,54.9464,54.7673,54.9106,50678.0
2022-02-14 12:30:00,61.33,61.5,61.23,61.38,67259.0,54.9285,55.0808,54.839,54.9733,67259.0
2022-02-14 13:00:00,61.4,61.54,61.24,61.28,54484.0,54.9912,55.1166,54.8479,54.8837,54484.0
2022-02-14 13:30:00,61.29,61.3,60.73,60.83,106167.0,54.8927,54.9017,54.3912,54.4807,106167.0
2022-02-14 14:00:00,60.82,61.01,60.56,60.86,106941.0,54.4718,54.6419,54.2389,54.5076,106941.0
2022-02-14 14:30:00,60.79,61.07,60.72,61.04,72931.0,54.4449,54.6957,54.3822,54.6688,72931.0
2022-02-14 15:00:00,61.07,61.11,60.7,60.99,96241.0,54.6957,54.7315,54.3643,54.624,96241.0
2022-02-14 15:30:00,60.98,61.31,60.94,61.15,323895.0,54.6151,54.9106,54.5792,54.7673,323895.0
2022-02-15 09:30:00,61.96,62.5,61.58,61.64,71152.0,55.4928,55.9764,55.1524,55.2062,71152.0
2022-02-15 10:00:00,61.65,62.13,61.55,62.09,37717.0,55.2151,55.645,55.1256,55.6092,37717.0
2022-02-15 10:30:00,62.09,62.19,61.87,61.93,23447.0,55.6092,55.6988,55.4122,55.4659,23447.0
2022-02-15 11:00:00,61.91,61.93,61.6,61.71,74051.0,55.448,55.4659,55.1703,55.2689,74051.0
2022-02-15 11:30:00,61.72,62.02,61.72,62.02,27364.0,55.2778,55.5465,55.2778,55.5465,27364.0
2022-02-15 12:00:00,62.09,62.14,61.97,62.14,16726.0,55.6092,55.654,55.5017,55.654,16726.0
2022-02-15 12:30:00,62.15,62.24,61.96,62.07,23497.0,55.6629,55.7435,55.4928,55.5913,23497.0
2022-02-15 13:00:00,62.12,62.3,62.08,62.29,26157.0,55.6361,55.7973,55.6002,55.7883,26157.0
2022-02-15 13:30:00,62.29,62.48,62.29,62.45,27421.0,55.7883,55.9585,55.7883,55.9316,27421.0
2022-02-15 14:00:00,62.49,62.66,62.43,62.6,38621.0,55.9675,56.1197,55.9137,56.066,38621.0
2022-02-15 14:30:00,62.58,62.61,62.4,62.42,35150.0,56.0481,56.0749,55.8868,55.9048,35150.0
2022-02-15 15:00:00,62.42,62.49,62.33,62.43,31669.0,55.9048,55.9675,55.8242,55.9137,31669.0
2022-02-15 15:30:00,62.44,62.66,62.16,62.53,223019.0,55.9227,56.1197,55.6719,56.0033,223019.0
2022-02-16 09:30:00,61.91,63.23,61.88,62.5,57275.0,55.448,56.6302,55.4211,55.9764,57275.0
2022-02-16 10:00:00,62.45,62.77,62.39,62.75,37869.0,55.9316,56.2182,55.8779,56.2003,37869.0
2022-02-16 10:30:00,62.72,62.81,62.5,62.51,25187.0,56.1734,56.2541,55.9764,55.9854,25187.0
2022-02-16 11:00:00,62.52,62.54,62.23,62.42,51858.0,55.9943,56.0122,55.7346,55.9048,51858.0
2022-02-16 11:30:00,62.41,62.46,62.26,62.42,169671.0,55.8958,55.9406,55.7615,55.9048,169671.0
2022-02-16 12:00:00,62.4,62.43,62.19,62.21,17907.0,55.8868,55.9137,55.6988,55.7167,17907.0
2022-02-16 12:30:00,62.17,62.18,61.85,61.89,51869.0,55.6809,55.6898,55.3943,55.4301,51869.0
2022-02-16 13:00:00,61.87,61.98,61.82,61.87,20107.0,55.4122,55.5107,55.3674,55.4122,20107.0
2022-02-16 13:30:00,61.85,62.04,61.79,61.98,30896.0,55.3943,55.5644,55.3405,55.5107,30896.0
2022-02-16 14:00:00,61.95,62.34,61.81,62.34,41293.0,55.4838,55.8331,55.3584,55.8331,41293.0
2022-02-16 14:30:00,62.36,62.46,62.13,62.26,31132.0,55.851,55.9406,55.645,55.7615,31132.0
2022-02-16 15:00:00,62.28,62.4,62.16,62.18,41607.0,55.7794,55.8868,55.6719,55.6898,41607.0
2022-02-16 15:30:00,62.2,62.38,61.97,61.98,183913.0,55.7077,55.8689,55.5017,55.5107,183913.0
2022-02-17 09:30:00,61.64,61.81,61.05,61.05,51128.0,55.2062,55.3584,54.6778,54.6778,51128.0
2022-02-17 10:00:00,61.06,61.27,60.82,60.86,37983.0,54.6867,54.8748,54.4718,54.5076,37983.0
2022-02-17 10:30:00,60.83,61.03,60.67,60.95,30989.0,54.4807,54.6598,54.3374,54.5882,30989.0
2022-02-17 11:00:00,60.95,61.17,60.89,61.01,33901.0,54.5882,54.7852,54.5345,54.6419,33901.0
2022-02-17 11:30:00,61.01,61.14,60.96,61.03,38292.0,54.6419,54.7584,54.5972,54.6598,38292.0
2022-02-17 12:00:00,61.02,61.2,60.96,61.08,46936.0,54.6509,54.8121,54.5972,54.7046,46936.0
2022-02-17 12:30:00,61.06,61.08,60.91,61.08,16267.0,54.6867,54.7046,54.5524,54.7046,16267.0
2022-02-17 13:00:00,61.09,61.13,60.78,60.79,17207.0,54.7136,54.7494,54.4359,54.4449,17207.0
2022-02-17 13:30:00,60.81,60.83,60.61,60.78,22790.0,54.4628,54.4807,54.2837,54.4359,22790.0
2022-02-17 14:00:00,60.74,60.76,60.37,60.44,29066.0,54.4001,54.418,54.0687,54.1314,29066.0
2022-02-17 14:30:00,60.46,60.53,60.35,60.44,38914.0,54.1493,54.212,54.0508,54.1314,38914.0
2022-02-17 15:00:00,60.47,60.49,60.18,60.25,46254.0,54.1583,54.1762,53.8986,53.9613,46254.0
2022-02-17 15:30:00,60.26,60.41,60.11,60.13,203791.0,53.9702,54.1046,53.8359,53.8538,203791.0
2022-02-18 09:30:00,59.63,60.13,59.43,60.13,53057.0,53.406,53.8538,53.2268,53.8538,53057.0
2022-02-18 10:00:00,60.14,60.58,59.96,60.09,52462.0,53.8627,54.2568,53.7015,53.818,52462.0
2022-02-18 10:30:00,60.09,60.28,60.02,60.07,41603.0,53.818,53.9881,53.7553,53.8,41603.0
2022-02-18 11:00:00,60.06,60.1,59.77,59.99,46960.0,53.7911,53.8269,53.5314,53.7284,46960.0
2022-02-18 11:30:00,60.01,60.03,59.56,59.58,37667.0,53.7463,53.7642,53.3433,53.3612,37667.0
2022-02-18 12:00:00,59.6,59.9,59.56,59.84,30341.0,53.3791,53.6478,53.3433,53.5941,30341.0
2022-02-18 12:30:00,59.83,60.04,59.66,59.96,42538.0,53.5851,53.7732,53.4328,53.7015,42538.0
2022-02-18 13:00:00,59.96,60.06,59.84,60.05,42280.0,53.7015,53.7911,53.5941,53.7821,42280.0
2022-02-18 13:30:00,60.04,60.13,59.98,60.07,31196.0,53.7732,53.8538,53.7194,53.8,31196.0
2022-02-18 14:00:00,60.08,60.34,60.0,60.34,81063.0,53.809,54.0419,53.7374,54.0419,81063.0
2022-02-18 14:30:00,60.34,60.43,59.9,60.13,41678.0,54.0419,54.1225,53.6478,53.8538,41678.0
2022-02-18 15:00:00,60.15,60.24,59.75,59.77,59400.0,53.8717,53.9523,53.5134,53.5314,59400.0
2022-02-18 15:30:00,59.74,59.97,59.63,59.72,199115.0,53.5045,53.7105,53.406,53.4866,199115.0
2022-02-22 09:30:00,59.55,59.96,59.27,59.84,41906.0,53.3343,53.7015,53.0835,53.5941,41906.0
2022-02-22 10:00:00,59.83,60.32,59.7,60.3,52393.0,53.5851,54.024,53.4687,54.006,52393.0
2022-02-22 10:30:00,60.29,60.31,59.88,59.91,40862.0,53.9971,54.015,53.6299,53.6567,40862.0
2022-02-22 11:00:00,59.94,60.13,59.8,60.0,23915.0,53.6836,53.8538,53.5582,53.7374,23915.0
2022-02-22 11:30:00,60.01,60.25,60.0,60.12,31879.0,53.7463,53.9613,53.7374,53.8448,31879.0
2022-02-22 12:00:00,60.13,60.19,59.95,59.98,17187.0,53.8538,53.9075,53.6926,53.7194,17187.0
2022-02-22 12:30:00,59.96,59.98,59.67,59.7,16945.0,53.7015,53.7194,53.4418,53.4687,16945.0
2022-02-22 13:00:00,59.71,59.88,59.57,59.8,24195.0,53.4776,53.6299,53.3522,53.5582,24195.0
2022-02-22 13:30:00,59.8,59.86,59.27,59.41,32039.0,53.5582,53.612,53.0835,53.2089,32039.0
2022-02-22 14:00:00,59.39,59.59,59.2,59.44,33325.0,53.191,53.3701,53.0209,53.2358,33325.0
2022-02-22 14:30:00,59.44,60.08,59.42,60.01,38271.0,53.2358,53.809,53.2179,53.7463,38271.0
2022-02-22 15:00:00,60.04,60.19,59.94,60.09,49731.0,53.7732,53.9075,53.6836,53.818,49731.0
2022-02-22 15:30:00,60.08,60.08,59.38,59.56,243494.0,53.809,53.809,53.1821,53.3433,243494.0
2022-02-23 09:30:00,60.03,60.42,59.72,59.95,34128.0,53.7642,54.1135,53.4866,53.6926,34128.0
2022-02-23 10:00:00,59.91,60.01,59.5,59.59,40249.0,53.6567,53.7463,53.2895,53.3701,40249.0
2022-02-23 10:30:00,59.57,59.77,59.48,59.58,18830.0,53.3522,53.5314,53.2716,53.3612,18830.0
2022-02-23 11:00:00,59.57,59.59,59.38,59.52,29826.0,53.3522,53.3701,53.1821,53.3075,29826.0
2022-02-23 11:30:00,59.51,59.63,59.42,59.54,23952.0,53.2985,53.406,53.2179,53.3254,23952.0
2022-02-23 12:00:00,59.57,59.8,59.46,59.78,22462.0,53.3522,53.5582,53.2537,53.5403,22462.0
2022-02-23 12:30:00,59.79,59.81,59.59,59.62,25810.0,53.5493,53.5672,53.3701,53.397,25810.0
2022-02-23 13:00:00,59.57,59.62,59.14,59.16,26461.0,53.3522,53.397,52.9671,52.985,26461.0
2022-02-23 13:30:00,59.14,59.4,59.02,59.35,21506.0,52.9671,53.2,52.8596,53.1552,21506.0
2022-02-23 14:00:00,59.38,59.44,59.11,59.13,23413.0,53.1821,53.2358,52.9402,52.9582,23413.0
2022-02-23 14:30:00,59.16,59.24,58.96,59.09,40689.0,52.985,53.0567,52.8059,52.9223,40689.0
2022-02-23 15:00:00,59.1,59.14,58.92,59.11,34451.0,52.9313,52.9671,52.7701,52.9402,34451.0
2022-02-23 15:30:00,59.1,59.11,58.54,58.72,157450.0,52.9313,52.9402,52.4297,52.591,157450.0
2022-02-24 09:30:00,56.19,56.59,55.29,56.15,72469.0,50.325,50.6833,49.519,50.2892,72469.0
2022-02-24 10:00:00,56.05,56.53,55.71,55.95,58124.0,50.1996,50.6295,49.8951,50.1101,58124.0
2022-02-24 10:30:00,55.93,56.28,55.76,56.1,44595.0,50.0922,50.4056,49.9399,50.2444,44595.0
2022-02-24 11:00:00,56.11,56.36,55.75,55.75,56095.0,50.2534,50.4773,49.931,49.931,56095.0
2022-02-24 11:30:00,55.7,55.72,55.31,55.52,50165.0,49.8862,49.9041,49.5369,49.725,50165.0
2022-02-24 12:00:00,55.51,55.54,55.05,55.16,52110.0,49.716,49.7429,49.304,49.4025,52110.0
2022-02-24 12:30:00,55.22,55.35,54.95,54.95,50381.0,49.4563,49.5727,49.2145,49.2145,50381.0
2022-02-24 13:00:00,54.94,55.12,54.7,54.84,36703.0,49.2055,49.3667,48.9906,49.1159,36703.0
2022-02-24 13:30:00,54.82,55.42,54.72,55.18,75289.0,49.098,49.6354,49.0085,49.4205,75289.0
2022-02-24 14:00:00,55.18,55.47,54.97,55.47,38753.0,49.4205,49.6802,49.2324,49.6802,38753.0
2022-02-24 14:30:00,55.47,55.86,55.44,55.68,46951.0,49.6802,50.0295,49.6533,49.8683,46951.0
2022-02-24 15:00:00,55.69,55.98,55.63,55.82,45724.0,49.8772,50.137,49.8235,49.9937,45724.0
2022-02-24 15:30:00,55.83,56.84,55.83,56.59,230121.0,50.0026,50.9072,50.0026,50.6833,230121.0
2022-02-25 09:30:00,57.25,58.31,57.2,57.88,62881.0,51.2744,52.2238,51.2296,51.8386,62881.0
2022-02-25 10:00:00,57.88,58.41,57.82,58.38,23195.0,51.8386,52.3133,51.7849,52.2864,23195.0
2022-02-25 10:30:00,58.35,58.53,58.11,58.36,29467.0,52.2596,52.4208,52.0446,52.2685,29467.0
2022-02-25 11:00:00,58.38,58.76,58.25,58.71,25176.0,52.2864,52.6268,52.17,52.582,25176.0
2022-02-25 11:30:00,58.69,59.08,58.61,59.08,14957.0,52.5641,52.9134,52.4924,52.9134,14957.0
2022-02-25 12:00:00,59.04,59.34,59.0,59.3,15921.0,52.8776,53.1462,52.8417,53.1104,15921.0
2022-02-25 12:30:00,59.33,59.61,59.32,59.47,23238.0,53.1373,53.3881,53.1283,53.2627,23238.0
2022-02-25 13:00:00,59.48,59.62,59.32,59.54,19735.0,53.2716,53.397,53.1283,53.3254,19735.0
2022-02-25 13:30:00,59.49,59.85,59.41,59.73,36160.0,53.2806,53.603,53.2089,53.4955,36160.0
2022-02-25 14:00:00,59.77,59.88,59.51,59.83,86723.0,53.5314,53.6299,53.2985,53.5851,86723.0
2022-02-25 14:30:00,59.83,59.89,59.66,59.72,63100.0,53.5851,53.6388,53.4328,53.4866,63100.0
2022-02-25 15:00:00,59.71,59.94,59.62,59.9,64676.0,53.4776,53.6836,53.397,53.6478,64676.0
2022-02-25 15:30:00,59.9,60.09,59.78,59.93,186480.0,53.6478,53.818,53.5403,53.6747,186480.0
2022-02-28 09:30:00,57.9,59.49,57.9,59.42,69123.0,51.8565,53.2806,51.8565,53.2179,69123.0
2022-02-28 10:00:00,59.45,59.51,59.12,59.4,56918.0,53.2448,53.2985,52.9492,53.2,56918.0
2022-02-28 10:30:00,59.4,59.94,59.31,59.94,50235.0,53.2,53.6836,53.1194,53.6836,50235.0
2022-02-28 11:00:00,59.94,60.36,59.77,60.23,47567.0,53.6836,54.0598,53.5314,53.9433,47567.0
2022-02-28 11:30:00,60.21,60.4,60.1,60.21,63358.0,53.9254,54.0956,53.8269,53.9254,63358.0
2022-02-28 12:00:00,60.2,60.22,59.67,59.8,31786.0,53.9165,53.9344,53.4418,53.5582,31786.0
2022-02-28 12:30:00,59.77,59.85,59.53,59.68,30386.0,53.5314,53.603,53.3164,53.4508,30386.0
2022-02-28 13:00:00,59.69,59.91,59.38,59.57,60185.0,53.4597,53.6567,53.1821,53.3522,60185.0
2022-02-28 13:30:00,59.57,59.76,59.48,59.75,34163.0,53.3522,53.5224,53.2716,53.5134,34163.0
2022-02-28 14:00:00,59.74,59.74,59.23,59.52,115676.0,53.5045,53.5045,53.0477,53.3075,115676.0
2022-02-28 14:30:00,59.54,59.93,59.43,59.89,72292.0,53.3254,53.6747,53.2268,53.6388,72292.0
2022-02-28 15:00:00,59.88,59.91,59.72,59.82,54215.0,53.6299,53.6567,53.4866,53.5761,54215.0
2022-02-28 15:30:00,59.79,60.26,59.75,60.21,337223.0,53.5493,53.9702,53.5134,53.9254,337223.0
2022-03-01 09:30:00,59.43,59.67,57.67,57.77,125873.0,53.2268,53.4418,51.6506,51.7401,125873.0
2022-03-01 10:00:00,57.83,58.3,57.54,57.83,117638.0,51.7939,52.2148,51.5341,51.7939,117638.0
2022-03-01 10:30:00,57.87,58.11,57.52,57.7,115031.0,51.8297,52.0446,51.5162,51.6774,115031.0
2022-03-01 11:00:00,57.63,57.89,57.29,57.33,49292.0,51.6147,51.8476,51.3102,51.346,49292.0
2022-03-01 11:30:00,57.37,57.42,56.94,57.15,57064.0,51.3819,51.4266,50.9967,51.1848,57064.0
2022-03-01 12:00:00,57.13,57.17,56.85,57.13,36053.0,51.1669,51.2027,50.9161,51.1669,36053.0
2022-03-01 12:30:00,57.12,57.2,56.78,57.02,45553.0,51.158,51.2296,50.8534,51.0684,45553.0
2022-03-01 13:00:00,57.01,57.1,56.03,56.03,63281.0,51.0594,51.14,50.1817,50.1817,63281.0
2022-03-01 13:30:00,56.08,56.09,55.64,55.96,87546.0,50.2265,50.2355,49.8324,50.119,87546.0
2022-03-01 14:00:00,55.98,56.35,55.63,56.35,74342.0,50.137,50.4683,49.8235,50.4683,74342.0
2022-03-01 14:30:00,56.36,56.67,56.31,56.4,69010.0,50.4773,50.7549,50.4325,50.5131,69010.0
2022-03-01 15:00:00,56.4,56.87,56.17,56.21,132861.0,50.5131,50.9341,50.3071,50.3429,132861.0
2022-03-01 15:30:00,56.17,56.24,55.41,55.84,337904.0,50.3071,50.3698,49.6264,50.0116,337904.0
2022-03-02 09:30:00,56.23,57.5,56.23,57.5,163115.0,50.3609,51.4983,50.3609,51.4983,163115.0
2022-03-02 10:00:00,57.54,57.62,57.12,57.5,116935.0,51.5341,51.6058,51.158,51.4983,116935.0
2022-03-02 10:30:00,57.53,58.03,57.42,57.88,30689.0,51.5252,51.973,51.4266,51.8386,30689.0
2022-03-02 11:00:00,57.92,58.27,57.85,58.02,51892.0,51.8745,52.1879,51.8118,51.964,51892.0
2022-03-02 11:30:00,58.05,58.48,57.89,58.45,37445.0,51.9909,52.376,51.8476,52.3491,37445.0
2022-03-02 12:00:00,58.41,58.81,58.35,58.77,52571.0,52.3133,52.6716,52.2596,52.6357,52571.0
2022-03-02 12:30:00,58.81,59.12,58.8,59.04,51935.0,52.6716,52.9492,52.6626,52.8776,51935.0
2022-03-02 13:00:00,59.04,59.2,58.87,58.93,13923.0,52.8776,53.0209,52.7253,52.779,13923.0
2022-03-02 13:30:00,58.9,59.0,58.8,58.87,19329.0,52.7522,52.8417,52.6626,52.7253,19329.0
2022-03-02 14:00:00,58.84,58.92,58.58,58.66,16789.0,52.6984,52.7701,52.4656,52.5372,16789.0
2022-03-02 14:30:00,58.64,58.83,58.51,58.57,52394.0,52.5193,52.6895,52.4029,52.4566,52394.0
2022-03-02 15:00:00,58.56,58.8,58.52,58.75,53031.0,52.4477,52.6626,52.4118,52.6178,53031.0
2022-03-02 15:30:00,58.79,58.98,58.58,58.79,185149.0,52.6536,52.8238,52.4656,52.6536,185149.0
2022-03-03 09:30:00,58.81,59.26,58.32,58.56,51930.0,52.6716,53.0746,52.2327,52.4477,51930.0
2022-03-03 10:00:00,58.56,58.74,58.02,58.17,51301.0,52.4477,52.6089,51.964,52.0984,51301.0
2022-03-03 10:30:00,58.17,58.19,57.86,57.95,44239.0,52.0984,52.1163,51.8207,51.9013,44239.0
2022-03-03 11:00:00,57.98,58.24,57.86,58.19,51133.0,51.9282,52.1611,51.8207,52.1163,51133.0
2022-03-03 11:30:00,58.22,58.31,58.03,58.24,41177.0,52.1431,52.2238,51.973,52.1611,41177.0
2022-03-03 12:00:00,58.22,58.41,58.1,58.18,62392.0,52.1431,52.3133,52.0357,52.1073,62392.0
2022-03-03 12:30:00,58.21,58.88,58.17,58.55,66523.0,52.1342,52.7343,52.0984,52.4387,66523.0
2022-03-03 13:00:00,58.56,58.74,58.43,58.61,59264.0,52.4477,52.6089,52.3312,52.4924,59264.0
2022-03-03 13:30:00,58.62,58.63,58.31,58.43,38359.0,52.5014,52.5103,52.2238,52.3312,38359.0
2022-03-03 14:00:00,58.49,58.78,58.49,58.62,55027.0,52.385,52.6447,52.385,52.5014,55027.0
2022-03-03 14:30:00,58.62,58.68,58.12,58.2,64292.0,52.5014,52.5551,52.0536,52.1252,64292.0
2022-03-03 15:00:00,58.19,58.53,58.05,58.5,63002.0,52.1163,52.4208,51.9909,52.3939,63002.0
2022-03-03 15:30:00,58.48,58.5,58.09,58.41,221841.0,52.376,52.3939,52.0267,52.3133,221841.0
2022-03-04 09:30:00,56.72,57.38,56.01,56.75,86196.0,50.7997,51.3908,50.1638,50.8266,86196.0
2022-03-04 10:00:00,56.92,56.92,56.05,56.27,84868.0,50.9788,50.9788,50.1996,50.3967,84868.0
2022-03-04 10:30:00,56.22,56.35,55.66,55.7,60355.0,50.3519,50.4683,49.8504,49.8862,60355.0
2022-03-04 11:00:00,55.67,55.69,55.29,55.34,43635.0,49.8593,49.8772,49.519,49.5638,43635.0
2022-03-04 11:30:00,55.36,55.51,55.04,55.13,51107.0,49.5817,49.716,49.2951,49.3757,51107.0
2022-03-04 12:00:00,55.14,55.82,54.97,55.73,105000.0,49.3846,49.9937,49.2324,49.913,105000.0
2022-03-04 12:30:00,55.66,55.88,55.6,55.85,37685.0,49.8504,50.0474,49.7966,50.0205,37685.0
2022-03-04 13:00:00,55.87,56.07,55.66,55.7,87502.0,50.0384,50.2176,49.8504,49.8862,87502.0
2022-03-04 13:30:00,55.73,55.77,55.4,55.43,74553.0,49.913,49.9489,49.6175,49.6444,74553.0
2022-03-04 14:00:00,55.45,55.88,55.35,55.82,101184.0,49.6623,50.0474,49.5727,49.9937,101184.0
2022-03-04 14:30:00,55.81,55.88,55.4,55.4,88171.0,49.9847,50.0474,49.6175,49.6175,88171.0
2022-03-04 15:00:00,55.39,55.9,55.39,55.8,95174.0,49.6085,50.0653,49.6085,49.9757,95174.0
2022-03-04 15:30:00,55.79,56.02,55.51,55.93,205792.0,49.9668,50.1728,49.716,50.0922,205792.0
2022-03-07 09:30:00,55.46,55.98,54.9,55.23,63289.0,49.6712,50.137,49.1697,49.4652,63289.0
2022-03-07 10:00:00,55.19,55.77,54.66,54.66,117691.0,49.4294,49.9489,48.9547,48.9547,117691.0
2022-03-07 10:30:00,54.63,54.8,53.85,54.1,93265.0,48.9279,49.0801,48.2293,48.4532,93265.0
2022-03-07 11:00:00,54.09,54.4,53.87,54.4,97861.0,48.4442,48.7219,48.2472,48.7219,97861.0
2022-03-07 11:30:00,54.36,54.36,53.71,53.74,53034.0,48.686,48.686,48.1039,48.1308,53034.0
2022-03-07 12:00:00,53.71,53.79,53.25,53.4,48102.0,48.1039,48.1755,47.6919,47.8262,48102.0
2022-03-07 12:30:00,53.37,53.42,53.08,53.33,67642.0,47.7994,47.8442,47.5396,47.7636,67642.0
2022-03-07 13:00:00,53.34,53.44,52.9,53.09,71209.0,47.7725,47.8621,47.3784,47.5486,71209.0
2022-03-07 13:30:00,53.11,53.17,52.87,52.91,50001.0,47.5665,47.6203,47.3516,47.3874,50001.0
2022-03-07 14:00:00,52.91,52.99,52.65,52.67,78634.0,47.3874,47.459,47.1545,47.1724,78634.0
2022-03-07 14:30:00,52.65,52.83,52.51,52.56,93892.0,47.1545,47.3157,47.0291,47.0739,93892.0
2022-03-07 15:00:00,52.59,52.72,52.23,52.62,105622.0,47.1008,47.2172,46.7784,47.1277,105622.0
2022-03-07 15:30:00,52.62,52.62,52.15,52.17,301525.0,47.1277,47.1277,46.7067,46.7246,301525.0
2022-03-08 09:30:00,53.35,53.35,51.42,51.52,233675.0,47.7815,47.7815,46.0529,46.1425,233675.0
2022-03-08 10:00:00,51.5,51.57,51.13,51.24,290070.0,46.1246,46.1873,45.7932,45.8917,290070.0
2022-03-08 10:30:00,51.21,51.91,50.79,51.9,193343.0,45.8648,46.4918,45.4887,46.4828,193343.0
2022-03-08 11:00:00,51.88,52.19,51.72,51.88,124064.0,46.4649,46.7425,46.3216,46.4649,124064.0
2022-03-08 11:30:00,51.86,52.39,51.62,52.2,67729.0,46.447,46.9217,46.232,46.7515,67729.0
2022-03-08 12:00:00,52.27,53.27,52.26,53.15,174001.0,46.8142,47.7098,46.8052,47.6023,174001.0
2022-03-08 12:30:00,53.16,53.39,52.96,53.38,99563.0,47.6113,47.8173,47.4322,47.8083,99563.0
2022-03-08 13:00:00,53.4,53.91,52.97,52.97,75747.0,47.8262,48.283,47.4411,47.4411,75747.0
2022-03-08 13:30:00,52.96,52.96,52.4,52.58,63806.0,47.4322,47.4322,46.9306,47.0918,63806.0
2022-03-08 14:00:00,52.56,52.91,52.33,52.9,66486.0,47.0739,47.3874,46.8679,47.3784,66486.0
2022-03-08 14:30:00,52.9,53.53,52.76,53.52,99590.0,47.3784,47.9427,47.253,47.9337,99590.0
2022-03-08 15:00:00,53.53,53.79,53.02,53.02,124600.0,47.9427,48.1755,47.4859,47.4859,124600.0
2022-03-08 15:30:00,53.07,53.09,52.44,52.46,255752.0,47.5307,47.5486,46.9664,46.9844,255752.0
2022-03-09 09:30:00,54.98,56.12,54.72,55.07,149904.0,49.2413,50.2623,49.0085,49.3219,149904.0
2022-03-09 10:00:00,54.99,55.13,54.49,54.83,73549.0,49.2503,49.3757,48.8025,49.107,73549.0
2022-03-09 10:30:00,54.86,55.48,54.76,55.4,51072.0,49.1339,49.6891,49.0443,49.6175,51072.0
2022-03-09 11:00:00,55.37,55.45,55.02,55.11,60459.0,49.5906,49.6623,49.2772,49.3578,60459.0
2022-03-09 11:30:00,55.12,55.39,54.98,55.34,33920.0,49.3667,49.6085,49.2413,49.5638,33920.0
2022-03-09 12:00:00,55.33,55.38,55.12,55.22,32774.0,49.5548,49.5996,49.3667,49.4563,32774.0
2022-03-09 12:30:00,55.2,55.41,55.18,55.22,30699.0,49.4384,49.6264,49.4205,49.4563,30699.0
2022-03-09 13:00:00,55.21,55.35,55.08,55.16,55560.0,49.4473,49.5727,49.3309,49.4025,55560.0
2022-03-09 13:30:00,55.16,55.16,54.38,54.43,58395.0,49.4025,49.4025,48.704,48.7487,58395.0
2022-03-09 14:00:00,54.44,54.51,54.21,54.51,55968.0,48.7577,48.8204,48.5517,48.8204,55968.0
2022-03-09 14:30:00,54.5,54.7,54.4,54.58,37746.0,48.8114,48.9906,48.7219,48.8831,37746.0
2022-03-09 15:00:00,54.56,54.71,54.46,54.63,53521.0,48.8652,48.9995,48.7756,48.9279,53521.0
2022-03-09 15:30:00,54.6,54.99,54.52,54.65,270996.0,48.901,49.2503,48.8293,48.9458,270996.0
2022-03-10 09:30:00,53.77,54.7,53.61,54.52,25667.0,48.1576,48.9906,48.0143,48.8293,25667.0
2022-03-10 10:00:00,54.5,54.87,54.13,54.61,107603.0,48.8114,49.1428,48.48,48.9099,107603.0
2022-03-10 10:30:00,54.6,54.66,54.11,54.15,78608.0,48.901,48.9547,48.4621,48.498,78608.0
2022-03-10 11:00:00,54.15,54.26,53.96,53.98,25273.0,48.498,48.5965,48.3278,48.3457,25273.0
2022-03-10 11:30:00,54.0,54.08,53.87,54.04,34099.0,48.3636,48.4353,48.2472,48.3994,34099.0
2022-03-10 12:00:00,54.07,54.2,54.02,54.18,18259.0,48.4263,48.5427,48.3815,48.5248,18259.0
2022-03-10 12:30:00,54.18,54.18,53.94,54.04,39788.0,48.5248,48.5248,48.3099,48.3994,39788.0
2022-03-10 13:00:00,54.01,54.55,54.0,54.44,111944.0,48.3726,48.8562,48.3636,48.7577,111944.0
2022-03-10 13:30:00,54.45,54.49,54.03,54.46,56755.0,48.7666,48.8025,48.3905,48.7756,56755.0
2022-03-10 14:00:00,54.46,54.69,54.41,54.62,91824.0,48.7756,48.9816,48.7308,48.9189,91824.0
2022-03-10 14:30:00,54.63,54.85,54.59,54.65,70480.0,48.9279,49.1249,48.892,48.9458,70480.0
2022-03-10 15:00:00,54.63,54.77,54.58,54.65,123958.0,48.9279,49.0532,48.8831,48.9458,123958.0
2022-03-10 15:30:00,54.64,54.88,54.48,54.81,195697.0,48.9368,49.1518,48.7935,49.0891,195697.0
2022-03-11 09:30:00,55.02,56.04,54.96,55.86,56560.0,49.2772,50.1907,49.2234,50.0295,56560.0
2022-03-11 10:00:00,55.87,56.0,55.45,55.91,110379.0,50.0384,50.1549,49.6623,50.0743,110379.0
2022-03-11 10:30:00,55.88,56.16,55.57,56.16,108987.0,50.0474,50.2982,49.7697,50.2982,108987.0
2022-03-11 11:00:00,56.13,56.13,55.49,55.49,52140.0,50.2713,50.2713,49.6981,49.6981,52140.0
2022-03-11 11:30:00,55.56,55.72,55.49,55.57,79214.0,49.7608,49.9041,49.6981,49.7697,79214.0
2022-03-11 12:00:00,55.57,55.66,55.25,55.46,94600.0,49.7697,49.8504,49.4831,49.6712,94600.0
2022-03-11 12:30:00,55.4,55.72,55.36,55.63,52186.0,49.6175,49.9041,49.5817,49.8235,52186.0
2022-03-11 13:00:00,55.67,55.94,55.62,55.85,70774.0,49.8593,50.1011,49.8145,50.0205,70774.0
2022-03-11 13:30:00,55.85,55.89,55.48,55.55,65641.0,50.0205,50.0563,49.6891,49.7518,65641.0
2022-03-11 14:00:00,55.54,55.74,55.47,55.74,73380.0,49.7429,49.922,49.6802,49.922,73380.0
2022-03-11 14:30:00,55.74,55.8,55.42,55.6,99545.0,49.922,49.9757,49.6354,49.7966,99545.0
2022-03-11 15:00:00,55.61,55.61,55.31,55.43,77220.0,49.8056,49.8056,49.5369,49.6444,77220.0
2022-03-11 15:30:00,55.42,55.45,55.2,55.39,310051.0,49.6354,49.6623,49.4384,49.6085,310051.0
2022-03-14 09:30:00,56.61,57.41,56.43,57.25,119438.0,50.7012,51.4177,50.54,51.2744,119438.0
2022-03-14 10:00:00,57.22,58.06,57.17,57.7,140491.0,51.2475,51.9998,51.2027,51.6774,140491.0
2022-03-14 10:30:00,57.76,58.25,57.59,58.23,102685.0,51.7312,52.17,51.5789,52.1521,102685.0
2022-03-14 11:00:00,58.25,58.26,57.82,58.04,80364.0,52.17,52.179,51.7849,51.9819,80364.0
2022-03-14 11:30:00,58.05,58.12,57.56,57.67,116852.0,51.9909,52.0536,51.552,51.6506,116852.0
2022-03-14 12:00:00,57.63,58.16,57.56,58.13,73131.0,51.6147,52.0894,51.552,52.0625,73131.0
2022-03-14 12:30:00,58.17,58.22,57.82,57.96,69892.0,52.0984,52.1431,51.7849,51.9103,69892.0
2022-03-14 13:00:00,57.94,58.02,57.37,57.37,77399.0,51.8924,51.964,51.3819,51.3819,77399.0
2022-03-14 13:30:00,57.41,57.46,57.12,57.26,65706.0,51.4177,51.4625,51.158,51.2833,65706.0
2022-03-14 14:00:00,57.27,57.72,57.24,57.45,106735.0,51.2923,51.6953,51.2654,51.4535,106735.0
2022-03-14 14:30:00,57.45,57.62,57.21,57.39,72865.0,51.4535,51.6058,51.2386,51.3998,72865.0
2022-03-14 15:00:00,57.38,57.68,57.36,57.52,99369.0,51.3908,51.6595,51.3729,51.5162,99369.0
2022-03-14 15:30:00,57.51,57.51,57.18,57.34,309460.0,51.5073,51.5073,51.2117,51.355,309460.0
2022-03-15 09:30:00,57.8,58.53,57.48,57.59,102535.0,51.767,52.4208,51.4804,51.5789,102535.0
2022-03-15 10:00:00,57.57,57.7,56.99,57.48,61857.0,51.561,51.6774,51.0415,51.4804,61857.0
2022-03-15 10:30:00,57.55,57.75,57.26,57.54,66059.0,51.5431,51.7222,51.2833,51.5341,66059.0
2022-03-15 11:00:00,57.56,57.59,57.21,57.56,62385.0,51.552,51.5789,51.2386,51.552,62385.0
2022-03-15 11:30:00,57.53,57.64,57.21,57.32,41481.0,51.5252,51.6237,51.2386,51.3371,41481.0
2022-03-15 12:00:00,57.3,57.31,56.8,57.0,42953.0,51.3192,51.3281,50.8714,51.0505,42953.0
2022-03-15 12:30:00,57.01,57.25,56.86,57.25,55928.0,51.0594,51.2744,50.9251,51.2744,55928.0
2022-03-15 13:00:00,57.27,57.58,57.16,57.16,72857.0,51.2923,51.5699,51.1938,51.1938,72857.0
2022-03-15 13:30:00,57.06,57.27,56.95,57.27,39311.0,51.1042,51.2923,51.0057,51.2923,39311.0
2022-03-15 14:00:00,57.26,57.33,56.86,57.0,47186.0,51.2833,51.346,50.9251,51.0505,47186.0
2022-03-15 14:30:00,56.98,57.59,56.89,57.57,57070.0,51.0326,51.5789,50.952,51.561,57070.0
2022-03-15 15:00:00,57.55,57.76,57.49,57.67,62794.0,51.5431,51.7312,51.4893,51.6506,62794.0
2022-03-15 15:30:00,57.67,57.75,57.39,57.58,252719.0,51.6506,51.7222,51.3998,51.5699,252719.0
2022-03-16 09:30:00,58.46,59.22,58.46,58.98,61377.0,52.3581,53.0388,52.3581,52.8238,61377.0
2022-03-16 10:00:00,58.99,59.74,58.6,59.51,42352.0,52.8328,53.5045,52.4835,53.2985,42352.0
2022-03-16 10:30:00,59.57,59.77,58.9,59.11,28255.0,53.3522,53.5314,52.7522,52.9402,28255.0
2022-03-16 11:00:00,59.06,59.14,58.9,59.09,22177.0,52.8955,52.9671,52.7522,52.9223,22177.0
2022-03-16 11:30:00,59.07,59.12,58.65,58.79,43942.0,52.9044,52.9492,52.5283,52.6536,43942.0
2022-03-16 12:00:00,58.82,58.82,58.63,58.76,28286.0,52.6805,52.6805,52.5103,52.6268,28286.0
2022-03-16 12:30:00,58.74,58.84,58.35,58.6,35163.0,52.6089,52.6984,52.2596,52.4835,35163.0
2022-03-16 13:00:00,58.58,58.6,58.23,58.57,39147.0,52.4656,52.4835,52.1521,52.4566,39147.0
2022-03-16 13:30:00,58.55,58.65,58.27,58.37,23730.0,52.4387,52.5283,52.1879,52.2775,23730.0
2022-03-16 14:00:00,58.24,58.52,57.87,58.08,30769.0,52.1611,52.4118,51.8297,52.0178,30769.0
2022-03-16 14:30:00,58.01,58.78,57.69,58.54,54891.0,51.9551,52.6447,51.6685,52.4297,54891.0
2022-03-16 15:00:00,58.56,59.01,58.43,58.84,59391.0,52.4477,52.8507,52.3312,52.6984,59391.0
2022-03-16 15:30:00,58.84,59.16,58.62,59.13,190653.0,52.6984,52.985,52.5014,52.9582,190653.0
2022-03-17 09:30:00,58.01,58.53,57.52,58.2,48861.0,51.9551,52.4208,51.5162,52.1252,48861.0
2022-03-17 10:00:00,58.18,58.2,57.58,58.2,45565.0,52.1073,52.1252,51.5699,52.1252,45565.0
2022-03-17 10:30:00,58.11,58.13,57.52,57.7,27511.0,52.0446,52.0625,51.5162,51.6774,27511.0
2022-03-17 11:00:00,57.7,57.86,57.5,57.5,22109.0,51.6774,51.8207,51.4983,51.4983,22109.0
2022-03-17 11:30:00,57.5,57.83,57.46,57.72,52598.0,51.4983,51.7939,51.4625,51.6953,52598.0
2022-03-17 12:00:00,57.75,57.93,57.69,57.8,35598.0,51.7222,51.8834,51.6685,51.767,35598.0
2022-03-17 12:30:00,57.77,57.87,57.66,57.75,28214.0,51.7401,51.8297,51.6416,51.7222,28214.0
2022-03-17 13:00:00,57.72,57.93,57.62,57.87,22851.0,51.6953,51.8834,51.6058,51.8297,22851.0
2022-03-17 13:30:00,57.87,58.03,57.82,57.91,30510.0,51.8297,51.973,51.7849,51.8655,30510.0
2022-03-17 14:00:00,57.95,57.99,57.72,57.72,24622.0,51.9013,51.9372,51.6953,51.6953,24622.0
2022-03-17 14:30:00,57.67,57.96,57.63,57.76,25430.0,51.6506,51.9103,51.6147,51.7312,25430.0
2022-03-17 15:00:00,57.77,57.8,57.51,57.6,38434.0,51.7401,51.767,51.5073,51.5879,38434.0
2022-03-17 15:30:00,57.57,57.77,57.54,57.71,174065.0,51.561,51.7401,51.5341,51.6864,174065.0
2022-03-18 09:30:00,57.55,57.55,56.19,56.36,99781.0,51.5431,51.5431,50.325,50.4773,99781.0
2022-03-18 10:00:00,56.35,56.66,56.35,56.53,25179.0,50.4683,50.746,50.4683,50.6295,25179.0
2022-03-18 10:30:00,56.47,56.54,56.15,56.3,30622.0,50.5758,50.6385,50.2892,50.4235,30622.0
2022-03-18 11:00:00,56.27,56.62,56.25,56.34,43678.0,50.3967,50.7101,50.3788,50.4594,43678.0
2022-03-18 11:30:00,56.36,56.52,56.23,56.29,26702.0,50.4773,50.6206,50.3609,50.4146,26702.0
2022-03-18 12:00:00,56.29,56.73,56.21,56.73,34093.0,50.4146,50.8087,50.3429,50.8087,34093.0
2022-03-18 12:30:00,56.74,56.92,56.57,56.87,28313.0,50.8176,50.9788,50.6654,50.9341,28313.0
2022-03-18 13:00:00,56.89,57.04,56.75,56.98,34072.0,50.952,51.0863,50.8266,51.0326,34072.0
2022-03-18 13:30:00,56.98,56.99,56.84,56.89,34271.0,51.0326,51.0415,50.9072,50.952,34271.0
2022-03-18 14:00:00,56.91,57.03,56.85,56.97,25584.0,50.9699,51.0774,50.9161,51.0236,25584.0
2022-03-18 14:30:00,56.99,57.37,56.99,57.26,29668.0,51.0415,51.3819,51.0415,51.2833,29668.0
2022-03-18 15:00:00,57.22,57.59,57.22,57.54,29450.0,51.2475,51.5789,51.2475,51.5341,29450.0
2022-03-18 15:30:00,57.53,57.82,57.19,57.72,619761.0,51.5252,51.7849,51.2207,51.6953,619761.0
2022-03-21 09:30:00,57.73,58.43,57.34,57.59,38153.0,51.7043,52.3312,51.355,51.5789,38153.0
2022-03-21 10:00:00,57.54,58.03,57.52,57.73,22025.0,51.5341,51.973,51.5162,51.7043,22025.0
2022-03-21 10:30:00,57.71,58.07,57.52,58.04,20659.0,51.6864,52.0088,51.5162,51.9819,20659.0
2022-03-21 11:00:00,57.93,57.93,57.48,57.48,27490.0,51.8834,51.8834,51.4804,51.4804,27490.0
2022-03-21 11:30:00,57.4,57.66,57.28,57.55,18365.0,51.4087,51.6416,51.3013,51.5431,18365.0
2022-03-21 12:00:00,57.52,57.86,57.47,57.77,7212.0,51.5162,51.8207,51.4714,51.7401,7212.0
2022-03-21 12:30:00,57.77,58.01,57.62,57.67,15165.0,51.7401,51.9551,51.6058,51.6506,15165.0
2022-03-21 13:00:00,57.64,57.66,57.41,57.55,28176.0,51.6237,51.6416,51.4177,51.5431,28176.0
2022-03-21 13:30:00,57.56,57.69,57.51,57.6,23594.0,51.552,51.6685,51.5073,51.5879,23594.0
2022-03-21 14:00:00,57.64,57.64,57.34,57.55,28138.0,51.6237,51.6237,51.355,51.5431,28138.0
2022-03-21 14:30:00,57.57,57.6,57.22,57.23,21915.0,51.561,51.5879,51.2475,51.2565,21915.0
2022-03-21 15:00:00,57.22,57.52,57.17,57.48,21272.0,51.2475,51.5162,51.2027,51.4804,21272.0
2022-03-21 15:30:00,57.48,57.87,57.37,57.84,97212.0,51.4804,51.8297,51.3819,51.8028,97212.0
2022-03-22 09:30:00,58.79,59.25,58.08,59.25,65631.0,52.6536,53.0656,52.0178,53.0656,65631.0
2022-03-22 10:00:00,59.24,59.46,58.87,58.95,67864.0,53.0567,53.2537,52.7253,52.7969,67864.0
2022-03-22 10:30:00,58.95,59.07,58.78,58.92,25125.0,52.7969,52.9044,52.6447,52.7701,25125.0
2022-03-22 11:00:00,58.88,59.02,58.76,58.8,15809.0,52.7343,52.8596,52.6268,52.6626,15809.0
2022-03-22 11:30:00,58.82,58.97,58.64,58.71,24415.0,52.6805,52.8149,52.5193,52.582,24415.0
2022-03-22 12:00:00,58.73,58.85,58.62,58.7,19513.0,52.5999,52.7074,52.5014,52.573,19513.0
2022-03-22 12:30:00,58.67,58.91,58.61,58.91,16629.0,52.5462,52.7611,52.4924,52.7611,16629.0
2022-03-22 13:00:00,58.91,59.18,58.91,59.09,15316.0,52.7611,53.0029,52.7611,52.9223,15316.0
2022-03-22 13:30:00,59.11,59.13,58.86,59.12,18918.0,52.9402,52.9582,52.7163,52.9492,18918.0
2022-03-22 14:00:00,59.12,59.12,58.78,58.83,20999.0,52.9492,52.9492,52.6447,52.6895,20999.0
2022-03-22 14:30:00,58.83,58.98,58.8,58.94,21975.0,52.6895,52.8238,52.6626,52.788,21975.0
2022-03-22 15:00:00,58.91,59.05,58.89,58.93,24763.0,52.7611,52.8865,52.7432,52.779,24763.0
2022-03-22 15:30:00,58.91,59.27,58.89,59.16,159252.0,52.7611,53.0835,52.7432,52.985,159252.0
2022-03-23 09:30:00,58.64,58.82,58.27,58.37,24932.0,52.5193,52.6805,52.1879,52.2775,24932.0
2022-03-23 10:00:00,58.36,58.74,58.36,58.6,27821.0,52.2685,52.6089,52.2685,52.4835,27821.0
2022-03-23 10:30:00,58.58,58.64,58.04,58.31,28134.0,52.4656,52.5193,51.9819,52.2238,28134.0
2022-03-23 11:00:00,58.3,58.5,58.25,58.37,26715.0,52.2148,52.3939,52.17,52.2775,26715.0
2022-03-23 11:30:00,58.3,58.37,58.0,58.04,32325.0,52.2148,52.2775,51.9461,51.9819,32325.0
2022-03-23 12:00:00,58.03,58.13,57.79,57.83,38165.0,51.973,52.0625,51.758,51.7939,38165.0
2022-03-23 12:30:00,57.83,57.91,57.6,57.65,10210.0,51.7939,51.8655,51.5879,51.6326,10210.0
2022-03-23 13:00:00,57.65,57.65,57.38,57.39,12346.0,51.6326,51.6326,51.3908,51.3998,12346.0
2022-03-23 13:30:00,57.37,57.38,57.14,57.27,15562.0,51.3819,51.3908,51.1759,51.2923,15562.0
2022-03-23 14:00:00,57.23,57.3,57.07,57.23,18700.0,51.2565,51.3192,51.1132,51.2565,18700.0
2022-03-23 14:30:00,57.22,57.25,57.13,57.13,13698.0,51.2475,51.2744,51.1669,51.1669,13698.0
2022-03-23 15:00:00,57.14,57.32,57.14,57.3,14210.0,51.1759,51.3371,51.1759,51.3192,14210.0
2022-03-23 15:30:00,57.28,57.4,57.12,57.17,109591.0,51.3013,51.4087,51.158,51.2027,109591.0
2022-03-24 09:30:00,57.85,57.85,56.79,57.48,23383.0,51.8118,51.8118,50.8624,51.4804,23383.0
2022-03-24 10:00:00,57.44,57.65,57.37,57.52,21033.0,51.4446,51.6326,51.3819,51.5162,21033.0
2022-03-24 10:30:00,57.58,57.82,57.46,57.67,25149.0,51.5699,51.7849,51.4625,51.6506,25149.0
2022-03-24 11:00:00,57.76,58.08,57.68,58.06,25260.0,51.7312,52.0178,51.6595,51.9998,25260.0
2022-03-24 11:30:00,58.05,58.15,57.98,58.07,16206.0,51.9909,52.0805,51.9282,52.0088,16206.0
2022-03-24 12:00:00,58.08,58.1,57.84,57.93,20139.0,52.0178,52.0357,51.8028,51.8834,20139.0
2022-03-24 12:30:00,57.95,57.97,57.56,57.71,35675.0,51.9013,51.9192,51.552,51.6864,35675.0
2022-03-24 13:00:00,57.72,57.75,57.63,57.75,26163.0,51.6953,51.7222,51.6147,51.7222,26163.0
2022-03-24 13:30:00,57.78,57.84,57.62,57.7,21025.0,51.7491,51.8028,51.6058,51.6774,21025.0
2022-03-24 14:00:00,57.73,57.77,57.61,57.63,24710.0,51.7043,51.7401,51.5968,51.6147,24710.0
2022-03-24 14:30:00,57.64,57.64,57.4,57.56,25651.0,51.6237,51.6237,51.4087,51.552,25651.0
2022-03-24 15:00:00,57.54,57.83,57.5,57.78,33949.0,51.5341,51.7939,51.4983,51.7491,33949.0
2022-03-24 15:30:00,57.78,57.85,57.62,57.81,133731.0,51.7491,51.8118,51.6058,51.7759,133731.0
2022-03-25 09:30:00,58.0,58.67,57.92,58.57,30774.0,51.9461,52.5462,51.8745,52.4566,30774.0
2022-03-25 10:00:00,58.52,58.99,58.45,58.71,28627.0,52.4118,52.8328,52.3491,52.582,28627.0
2022-03-25 10:30:00,58.68,59.17,58.61,59.17,46634.0,52.5551,52.994,52.4924,52.994,46634.0
2022-03-25 11:00:00,59.13,59.2,58.77,58.97,73979.0,52.9582,53.0209,52.6357,52.8149,73979.0
2022-03-25 11:30:00,58.95,59.15,58.93,59.04,32384.0,52.7969,52.9761,52.779,52.8776,32384.0
2022-03-25 12:00:00,59.06,59.19,59.03,59.1,22003.0,52.8955,53.0119,52.8686,52.9313,22003.0
2022-03-25 12:30:00,59.11,59.38,59.1,59.3,23974.0,52.9402,53.1821,52.9313,53.1104,23974.0
2022-03-25 13:00:00,59.28,59.34,59.08,59.13,29457.0,53.0925,53.1462,52.9134,52.9582,29457.0
2022-03-25 13:30:00,59.11,59.35,59.11,59.35,25557.0,52.9402,53.1552,52.9402,53.1552,25557.0
2022-03-25 14:00:00,59.35,59.48,59.28,59.34,33385.0,53.1552,53.2716,53.0925,53.1462,33385.0
2022-03-25 14:30:00,59.37,59.5,59.28,59.43,39933.0,53.1731,53.2895,53.0925,53.2268,39933.0
2022-03-25 15:00:00,59.42,59.52,59.35,59.39,38493.0,53.2179,53.3075,53.1552,53.191,38493.0
2022-03-25 15:30:00,59.38,59.75,59.2,59.69,163500.0,53.1821,53.5134,53.0209,53.4597,163500.0
2022-03-28 09:30:00,59.11,59.14,58.3,58.76,61589.0,52.9402,52.9671,52.2148,52.6268,61589.0
2022-03-28 10:00:00,58.59,59.11,58.55,59.1,23483.0,52.4745,52.9402,52.4387,52.9313,23483.0
2022-03-28 10:30:00,59.17,59.17,58.69,58.69,16041.0,52.994,52.994,52.5641,52.5641,16041.0
2022-03-28 11:00:00,58.74,58.74,58.43,58.64,62132.0,52.6089,52.6089,52.3312,52.5193,62132.0
2022-03-28 11:30:00,58.6,58.7,58.36,58.38,10287.0,52.4835,52.573,52.2685,52.2864,10287.0
2022-03-28 12:00:00,58.38,58.58,58.33,58.45,19625.0,52.2864,52.4656,52.2417,52.3491,19625.0
2022-03-28 12:30:00,58.46,58.72,58.38,58.67,10309.0,52.3581,52.591,52.2864,52.5462,10309.0
2022-03-28 13:00:00,58.69,58.69,58.48,58.53,9296.0,52.5641,52.5641,52.376,52.4208,9296.0
2022-03-28 13:30:00,58.53,58.55,58.35,58.4,8601.0,52.4208,52.4387,52.2596,52.3044,8601.0
2022-03-28 14:00:00,58.45,58.65,58.44,58.48,8026.0,52.3491,52.5283,52.3402,52.376,8026.0
2022-03-28 14:30:00,58.47,58.81,58.47,58.81,10024.0,52.3671,52.6716,52.3671,52.6716,10024.0
2022-03-28 15:00:00,58.78,58.8,58.64,58.74,18759.0,52.6447,52.6626,52.5193,52.6089,18759.0
2022-03-28 15:30:00,58.72,59.07,58.61,59.07,111296.0,52.591,52.9044,52.4924,52.9044,111296.0
2022-03-29 09:30:00,60.4,60.48,59.48,59.6,56512.0,54.0956,54.1673,53.2716,53.3791,56512.0
2022-03-29 10:00:00,59.57,59.63,59.19,59.55,49978.0,53.3522,53.406,53.0119,53.3343,49978.0
2022-03-29 10:30:00,59.58,59.95,59.58,59.89,34076.0,53.3612,53.6926,53.3612,53.6388,34076.0
2022-03-29 11:00:00,59.85,59.92,59.53,59.72,22279.0,53.603,53.6657,53.3164,53.4866,22279.0
2022-03-29 11:30:00,59.74,59.9,59.71,59.81,19749.0,53.5045,53.6478,53.4776,53.5672,19749.0
2022-03-29 12:00:00,59.82,59.88,59.64,59.67,32629.0,53.5761,53.6299,53.4149,53.4418,32629.0
2022-03-29 12:30:00,59.69,59.7,58.98,59.02,24516.0,53.4597,53.4687,52.8238,52.8596,24516.0
2022-03-29 13:00:00,59.0,59.15,58.9,59.09,25548.0,52.8417,52.9761,52.7522,52.9223,25548.0
2022-03-29 13:30:00,59.07,59.18,58.97,59.15,25190.0,52.9044,53.0029,52.8149,52.9761,25190.0
2022-03-29 14:00:00,59.13,59.26,59.09,59.23,25407.0,52.9582,53.0746,52.9223,53.0477,25407.0
2022-03-29 14:30:00,59.25,59.37,59.12,59.32,37148.0,53.0656,53.1731,52.9492,53.1283,37148.0
2022-03-29 15:00:00,59.34,59.57,59.29,59.57,34584.0,53.1462,53.3522,53.1015,53.3522,34584.0
2022-03-29 15:30:00,59.56,59.66,59.29,59.47,158958.0,53.3433,53.4328,53.1015,53.2627,158958.0
2022-03-30 09:30:00,59.49,59.57,59.03,59.25,37128.0,53.2806,53.3522,52.8686,53.0656,37128.0
2022-03-30 10:00:00,59.27,59.33,58.59,58.63,39399.0,53.0835,53.1373,52.4745,52.5103,39399.0
2022-03-30 10:30:00,58.65,58.75,58.12,58.27,63865.0,52.5283,52.6178,52.0536,52.1879,63865.0
2022-03-30 11:00:00,58.25,58.42,58.08,58.37,67855.0,52.17,52.3223,52.0178,52.2775,67855.0
2022-03-30 11:30:00,58.4,58.48,57.98,58.11,32796.0,52.3044,52.376,51.9282,52.0446,32796.0
2022-03-30 12:00:00,58.08,58.14,57.71,57.95,52545.0,52.0178,52.0715,51.6864,51.9013,52545.0
2022-03-30 12:30:00,57.93,57.96,57.72,57.85,27055.0,51.8834,51.9103,51.6953,51.8118,27055.0
2022-03-30 13:00:00,57.84,57.87,57.43,57.48,24374.0,51.8028,51.8297,51.4356,51.4804,24374.0
2022-03-30 13:30:00,57.48,57.5,57.29,57.36,35700.0,51.4804,51.4983,51.3102,51.3729,35700.0
2022-03-30 14:00:00,57.35,57.59,57.26,57.3,22919.0,51.364,51.5789,51.2833,51.3192,22919.0
2022-03-30 14:30:00,57.32,57.37,57.19,57.19,31117.0,51.3371,51.3819,51.2207,51.2207,31117.0
2022-03-30 15:00:00,57.22,57.47,57.21,57.41,39104.0,51.2475,51.4714,51.2386,51.4177,39104.0
2022-03-30 15:30:00,57.42,57.69,57.24,57.69,147997.0,51.4266,51.6685,51.2654,51.6685,147997.0
2022-03-31 09:30:00,57.22,58.19,57.22,57.83,15570.0,51.2475,52.1163,51.2475,51.7939,15570.0
2022-03-31 10:00:00,57.92,57.92,57.06,57.26,26856.0,51.8745,51.8745,51.1042,51.2833,26856.0
2022-03-31 10:30:00,57.23,57.56,57.18,57.48,22844.0,51.2565,51.552,51.2117,51.4804,22844.0
2022-03-31 11:00:00,57.47,57.48,57.18,57.22,29186.0,51.4714,51.4804,51.2117,51.2475,29186.0
2022-03-31 11:30:00,57.22,57.27,57.09,57.19,9677.0,51.2475,51.2923,51.1311,51.2207,9677.0
2022-03-31 12:00:00,57.19,57.38,57.1,57.17,12184.0,51.2207,51.3908,51.14,51.2027,12184.0
2022-03-31 12:30:00,57.21,57.33,57.19,57.29,12893.0,51.2386,51.346,51.2207,51.3102,12893.0
2022-03-31 13:00:00,57.29,57.34,57.12,57.27,12476.0,51.3102,51.355,51.158,51.2923,12476.0
2022-03-31 13:30:00,57.22,57.26,56.91,57.0,38016.0,51.2475,51.2833,50.9699,51.0505,38016.0
2022-03-31 14:00:00,57.01,57.01,56.71,56.73,20155.0,51.0594,51.0594,50.7908,50.8087,20155.0
2022-03-31 14:30:00,56.71,56.83,56.48,56.83,26380.0,50.7908,50.8982,50.5848,50.8982,26380.0
2022-03-31 15:00:00,56.83,56.9,56.66,56.68,19886.0,50.8982,50.9609,50.746,50.7639,19886.0
2022-03-31 15:30:00,56.72,56.75,56.11,56.12,188754.0,50.7997,50.8266,50.2534,50.2623,188754.0
2022-04-01 09:30:00,57.2,57.27,56.5,56.92,56247.0,51.2296,51.2923,50.6027,50.9788,56247.0
2022-04-01 10:00:00,56.9,57.02,56.13,56.16,34974.0,50.9609,51.0684,50.2713,50.2982,34974.0
2022-04-01 10:30:00,56.14,56.39,55.98,56.19,24949.0,50.2802,50.5042,50.137,50.325,24949.0
2022-04-01 11:00:00,56.21,56.62,56.17,56.35,27521.0,50.3429,50.7101,50.3071,50.4683,27521.0
2022-04-01 11:30:00,56.35,56.5,56.25,56.32,22541.0,50.4683,50.6027,50.3788,50.4415,22541.0
2022-04-01 12:00:00,56.32,56.32,55.96,56.08,18939.0,50.4415,50.4415,50.119,50.2265,18939.0
2022-04-01 12:30:00,56.06,56.06,55.69,55.71,20312.0,50.2086,50.2086,49.8772,49.8951,20312.0
2022-04-01 13:00:00,55.72,55.73,55.41,55.43,18973.0,49.9041,49.913,49.6264,49.6444,18973.0
2022-04-01 13:30:00,55.46,55.57,55.39,55.5,33180.0,49.6712,49.7697,49.6085,49.7071,33180.0
2022-04-01 14:00:00,55.5,55.84,55.42,55.78,199590.0,49.7071,50.0116,49.6354,49.9578,199590.0
2022-04-01 14:30:00,55.78,55.94,55.63,55.71,50404.0,49.9578,50.1011,49.8235,49.8951,50404.0
2022-04-01 15:00:00,55.71,55.73,55.28,55.37,45899.0,49.8951,49.913,49.51,49.5906,45899.0
2022-04-01 15:30:00,55.37,55.68,55.23,55.65,198531.0,49.5906,49.8683,49.4652,49.8414,198531.0
2022-04-04 09:30:00,55.37,55.37,54.33,54.61,28835.0,49.5906,49.5906,48.6592,48.9099,28835.0
2022-04-04 10:00:00,54.58,55.12,54.48,55.07,62028.0,48.8831,49.3667,48.7935,49.3219,62028.0
2022-04-04 10:30:00,55.12,55.43,54.72,54.72,46758.0,49.3667,49.6444,49.0085,49.0085,46758.0
2022-04-04 11:00:00,54.75,54.81,54.42,54.46,52460.0,49.0353,49.0891,48.7398,48.7756,52460.0
2022-04-04 11:30:00,54.47,54.58,54.4,54.53,44024.0,48.7846,48.8831,48.7219,48.8383,44024.0
2022-04-04 12:00:00,54.53,54.55,54.31,54.39,59745.0,48.8383,48.8562,48.6413,48.7129,59745.0
2022-04-04 12:30:00,54.38,54.4,54.15,54.35,41718.0,48.704,48.7219,48.498,48.6771,41718.0
2022-04-04 13:00:00,54.34,54.49,54.24,54.32,40105.0,48.6681,48.8025,48.5786,48.6502,40105.0
2022-04-04 13:30:00,54.33,54.41,54.26,54.31,46018.0,48.6592,48.7308,48.5965,48.6413,46018.0
2022-04-04 14:00:00,54.29,54.49,54.24,54.48,101628.0,48.6233,48.8025,48.5786,48.7935,101628.0
2022-04-04 14:30:00,54.48,54.7,54.44,54.63,68336.0,48.7935,48.9906,48.7577,48.9279,68336.0
2022-04-04 15:00:00,54.63,54.8,54.54,54.55,37901.0,48.9279,49.0801,48.8473,48.8562,37901.0
2022-04-04 15:30:00,54.55,54.63,54.35,54.52,141217.0,48.8562,48.9279,48.6771,48.8293,141217.0
2022-04-05 09:30:00,54.2,54.87,53.8,54.0,47018.0,48.5427,49.1428,48.1845,48.3636,47018.0
2022-04-05 10:00:00,54.01,54.29,53.73,53.92,51961.0,48.3726,48.6233,48.1218,48.292,51961.0
2022-04-05 10:30:00,53.92,54.28,53.9,54.1,22506.0,48.292,48.6144,48.2741,48.4532,22506.0
2022-04-05 11:00:00,54.09,54.32,53.98,54.24,25613.0,48.4442,48.6502,48.3457,48.5786,25613.0
2022-04-05 11:30:00,54.29,54.48,54.23,54.27,14233.0,48.6233,48.7935,48.5696,48.6054,14233.0
2022-04-05 12:00:00,54.2,54.26,53.93,54.01,16046.0,48.5427,48.5965,48.3009,48.3726,16046.0
2022-04-05 12:30:00,54.01,54.09,53.92,54.09,13715.0,48.3726,48.4442,48.292,48.4442,13715.0
2022-04-05 13:00:00,54.07,54.15,54.02,54.08,9486.0,48.4263,48.498,48.3815,48.4353,9486.0
2022-04-05 13:30:00,54.1,54.13,54.0,54.03,13279.0,48.4532,48.48,48.3636,48.3905,13279.0
2022-04-05 14:00:00,54.05,54.05,53.86,53.87,18364.0,48.4084,48.4084,48.2382,48.2472,18364.0
2022-04-05 14:30:00,53.87,53.9,53.78,53.83,17866.0,48.2472,48.2741,48.1666,48.2114,17866.0
2022-04-05 15:00:00,53.83,53.86,53.41,53.47,44908.0,48.2114,48.2382,47.8352,47.8889,44908.0
2022-04-05 15:30:00,53.47,53.47,53.16,53.27,139908.0,47.8889,47.8889,47.6113,47.7098,139908.0
2022-04-06 09:30:00,52.9,53.05,52.58,52.65,35438.0,47.3784,47.5128,47.0918,47.1545,35438.0
2022-04-06 10:00:00,52.64,52.65,52.27,52.46,42135.0,47.1456,47.1545,46.8142,46.9844,42135.0
2022-04-06 10:30:00,52.45,52.65,52.37,52.53,26888.0,46.9754,47.1545,46.9038,47.0471,26888.0
2022-04-06 11:00:00,52.53,52.7,52.51,52.55,24179.0,47.0471,47.1993,47.0291,47.065,24179.0
2022-04-06 11:30:00,52.57,52.87,52.46,52.79,39977.0,47.0829,47.3516,46.9844,47.2799,39977.0
2022-04-06 12:00:00,52.77,52.81,52.62,52.64,23363.0,47.262,47.2978,47.1277,47.1456,23363.0
2022-04-06 12:30:00,52.64,52.71,52.48,52.52,33560.0,47.1456,47.2083,47.0023,47.0381,33560.0
2022-04-06 13:00:00,52.5,52.51,52.37,52.39,27358.0,47.0202,47.0291,46.9038,46.9217,27358.0
2022-04-06 13:30:00,52.37,52.45,52.21,52.24,29143.0,46.9038,46.9754,46.7605,46.7873,29143.0
2022-04-06 14:00:00,52.26,52.53,51.87,51.94,45011.0,46.8052,47.0471,46.4559,46.5186,45011.0
2022-04-06 14:30:00,51.93,52.42,51.92,52.39,30722.0,46.5097,46.9485,46.5007,46.9217,30722.0
2022-04-06 15:00:00,52.43,52.52,52.08,52.08,39580.0,46.9575,47.0381,46.644,46.644,39580.0
2022-04-06 15:30:00,52.07,52.32,51.91,52.13,172725.0,46.6351,46.859,46.4918,46.6888,172725.0
2022-04-07 09:30:00,52.31,52.31,51.04,51.04,27681.0,46.85,46.85,45.7126,45.7126,27681.0
2022-04-07 10:00:00,51.07,51.13,50.84,50.91,41693.0,45.7394,45.7932,45.5335,45.5961,41693.0
2022-04-07 10:30:00,50.89,51.05,50.6,50.72,43026.0,45.5782,45.7215,45.3185,45.426,43026.0
2022-04-07 11:00:00,50.73,51.09,50.57,50.64,50996.0,45.4349,45.7574,45.2916,45.3543,50996.0
2022-04-07 11:30:00,50.64,50.88,50.52,50.67,19026.0,45.3543,45.5693,45.2469,45.3812,19026.0
2022-04-07 12:00:00,50.67,50.68,50.19,50.3,42581.0,45.3812,45.3902,44.9513,45.0498,42581.0
2022-04-07 12:30:00,50.28,50.34,50.17,50.26,20546.0,45.0319,45.0856,44.9334,45.014,20546.0
2022-04-07 13:00:00,50.24,50.7,50.24,50.65,18324.0,44.9961,45.4081,44.9961,45.3633,18324.0
2022-04-07 13:30:00,50.62,50.68,50.28,50.44,34440.0,45.3364,45.3902,45.0319,45.1752,34440.0
2022-04-07 14:00:00,50.41,50.46,50.25,50.37,58157.0,45.1483,45.1931,45.005,45.1125,58157.0
2022-04-07 14:30:00,50.38,50.62,50.36,50.6,122456.0,45.1215,45.3364,45.1036,45.3185,122456.0
2022-04-07 15:00:00,50.58,50.74,50.51,50.59,99735.0,45.3006,45.4439,45.2379,45.3095,99735.0
2022-04-07 15:30:00,50.61,50.76,50.18,50.19,450096.0,45.3275,45.4618,44.9423,44.9513,450096.0
2022-04-08 09:30:00,50.57,50.65,49.87,50.2,97146.0,45.2916,45.3633,44.6647,44.9603,97146.0
2022-04-08 10:00:00,50.2,50.3,49.99,50.22,123195.0,44.9603,45.0498,44.7722,44.9782,123195.0
2022-04-08 10:30:00,50.22,50.68,50.18,50.68,208097.0,44.9782,45.3902,44.9423,45.3902,208097.0
2022-04-08 11:00:00,50.68,50.79,50.55,50.72,130815.0,45.3902,45.4887,45.2737,45.426,130815.0
2022-04-08 11:30:00,50.75,50.8,50.65,50.68,78631.0,45.4528,45.4976,45.3633,45.3902,78631.0
2022-04-08 12:00:00,50.63,50.71,50.53,50.59,53949.0,45.3454,45.417,45.2558,45.3095,53949.0
2022-04-08 12:30:00,50.62,50.62,50.48,50.6,41131.0,45.3364,45.3364,45.211,45.3185,41131.0
2022-04-08 13:00:00,50.6,50.62,50.45,50.55,31530.0,45.3185,45.3364,45.1842,45.2737,31530.0
2022-04-08 13:30:00,50.51,50.61,50.34,50.38,51485.0,45.2379,45.3275,45.0856,45.1215,51485.0
2022-04-08 14:00:00,50.38,50.44,50.12,50.23,109792.0,45.1215,45.1752,44.8886,44.9871,109792.0
2022-04-08 14:30:00,50.22,50.38,50.21,50.31,76040.0,44.9782,45.1215,44.9692,45.0588,76040.0
2022-04-08 15:00:00,50.31,50.44,50.28,50.3,121627.0,45.0588,45.1752,45.0319,45.0498,121627.0
2022-04-08 15:30:00,50.31,50.42,49.96,50.01,492776.0,45.0588,45.1573,44.7453,44.7901,492776.0
2022-04-11 09:30:00,49.95,51.1,49.92,51.1,58218.0,44.7363,45.7663,44.7095,45.7663,58218.0
2022-04-11 10:00:00,51.05,51.39,50.84,51.08,39925.0,45.7215,46.026,45.5335,45.7484,39925.0
2022-04-11 10:30:00,51.04,51.12,50.51,50.51,32263.0,45.7126,45.7842,45.2379,45.2379,32263.0
2022-04-11 11:00:00,50.49,50.5,50.27,50.42,30721.0,45.22,45.2289,45.0229,45.1573,30721.0
2022-04-11 11:30:00,50.43,50.52,50.31,50.44,24797.0,45.1662,45.2469,45.0588,45.1752,24797.0
2022-04-11 12:00:00,50.46,50.47,50.28,50.28,25905.0,45.1931,45.2021,45.0319,45.0319,25905.0
2022-04-11 12:30:00,50.29,50.31,50.06,50.14,22981.0,45.0409,45.0588,44.8349,44.9065,22981.0
2022-04-11 13:00:00,50.17,50.32,50.1,50.25,26698.0,44.9334,45.0677,44.8707,45.005,26698.0
2022-04-11 13:30:00,50.25,50.39,50.18,50.32,26221.0,45.005,45.1304,44.9423,45.0677,26221.0
2022-04-11 14:00:00,50.33,50.4,50.21,50.4,50938.0,45.0767,45.1394,44.9692,45.1394,50938.0
2022-04-11 14:30:00,50.4,50.46,50.33,50.4,40271.0,45.1394,45.1931,45.0767,45.1394,40271.0
2022-04-11 15:00:00,50.4,50.5,50.32,50.35,47815.0,45.1394,45.2289,45.0677,45.0946,47815.0
2022-04-11 15:30:00,50.34,50.43,50.2,50.25,187902.0,45.0856,45.1662,44.9603,45.005,187902.0
2022-04-12 09:30:00,50.24,51.03,50.24,50.77,91652.0,44.9961,45.7036,44.9961,45.4708,91652.0
2022-04-12 10:00:00,50.78,50.92,50.66,50.74,45719.0,45.4797,45.6051,45.3722,45.4439,45719.0
2022-04-12 10:30:00,50.72,50.8,50.53,50.57,34803.0,45.426,45.4976,45.2558,45.2916,34803.0
2022-04-12 11:00:00,50.55,50.72,50.48,50.65,28872.0,45.2737,45.426,45.211,45.3633,28872.0
2022-04-12 11:30:00,50.67,50.72,50.57,50.63,24793.0,45.3812,45.426,45.2916,45.3454,24793.0
2022-04-12 12:00:00,50.62,50.62,50.32,50.37,32542.0,45.3364,45.3364,45.0677,45.1125,32542.0
2022-04-12 12:30:00,50.37,50.43,50.15,50.23,15358.0,45.1125,45.1662,44.9155,44.9871,15358.0
2022-04-12 13:00:00,50.24,50.25,50.1,50.15,23817.0,44.9961,45.005,44.8707,44.9155,23817.0
2022-04-12 13:30:00,50.17,50.17,49.76,49.82,33558.0,44.9334,44.9334,44.5662,44.6199,33558.0
2022-04-12 14:00:00,49.8,50.0,49.73,49.76,30948.0,44.602,44.7811,44.5393,44.5662,30948.0
2022-04-12 14:30:00,49.76,49.84,49.56,49.6,43373.0,44.5662,44.6378,44.3871,44.4229,43373.0
2022-04-12 15:00:00,49.58,49.58,49.22,49.34,30835.0,44.405,44.405,44.0825,44.19,30835.0
2022-04-12 15:30:00,49.36,49.62,49.27,49.51,255699.0,44.2079,44.4408,44.1273,44.3423,255699.0
2022-04-13 09:30:00,49.16,50.02,48.86,49.59,47898.0,44.0288,44.799,43.7601,44.4139,47898.0
2022-04-13 10:00:00,49.61,49.75,49.36,49.5,26892.0,44.4318,44.5572,44.2079,44.3333,26892.0
2022-04-13 10:30:00,49.51,49.72,49.34,49.6,24417.0,44.3423,44.5304,44.19,44.4229,24417.0
2022-04-13 11:00:00,49.6,49.74,49.51,49.67,46264.0,44.4229,44.5483,44.3423,44.4856,46264.0
2022-04-13 11:30:00,49.68,49.93,49.68,49.8,16797.0,44.4945,44.7184,44.4945,44.602,16797.0
2022-04-13 12:00:00,49.81,49.97,49.78,49.9,15852.0,44.611,44.7543,44.5841,44.6916,15852.0
2022-04-13 12:30:00,49.88,50.12,49.84,50.12,13488.0,44.6737,44.8886,44.6378,44.8886,13488.0
2022-04-13 13:00:00,50.13,50.4,50.12,50.32,15907.0,44.8976,45.1394,44.8886,45.0677,15907.0
2022-04-13 13:30:00,50.33,50.47,50.21,50.39,34476.0,45.0767,45.2021,44.9692,45.1304,34476.0
2022-04-13 14:00:00,50.39,50.39,50.2,50.21,21348.0,45.1304,45.1304,44.9603,44.9692,21348.0
2022-04-13 14:30:00,50.21,50.31,50.17,50.28,32296.0,44.9692,45.0588,44.9334,45.0319,32296.0
2022-04-13 15:00:00,50.26,50.45,50.24,50.45,25995.0,45.014,45.1842,44.9961,45.1842,25995.0
2022-04-13 15:30:00,50.45,50.62,50.44,50.6,84766.0,45.1842,45.3364,45.1752,45.3185,84766.0
2022-04-14 09:30:00,50.5,50.87,50.27,50.42,22222.0,45.2289,45.5603,45.0229,45.1573,22222.0
2022-04-14 10:00:00,50.55,50.7,50.35,50.55,24169.0,45.2737,45.4081,45.0946,45.2737,24169.0
2022-04-14 10:30:00,50.61,50.75,50.37,50.5,41370.0,45.3275,45.4528,45.1125,45.2289,41370.0
2022-04-14 11:00:00,50.48,50.79,50.46,50.67,39604.0,45.211,45.4887,45.1931,45.3812,39604.0
2022-04-14 11:30:00,50.63,50.69,50.37,50.45,12843.0,45.3454,45.3991,45.1125,45.1842,12843.0
2022-04-14 12:00:00,50.42,50.46,50.19,50.19,13602.0,45.1573,45.1931,44.9513,44.9513,13602.0
2022-04-14 12:30:00,50.2,50.2,50.0,50.09,17215.0,44.9603,44.9603,44.7811,44.8617,17215.0
2022-04-14 13:00:00,50.12,50.18,50.04,50.12,23198.0,44.8886,44.9423,44.817,44.8886,23198.0
2022-04-14 13:30:00,50.1,50.25,50.06,50.22,14556.0,44.8707,45.005,44.8349,44.9782,14556.0
2022-04-14 14:00:00,50.23,50.34,50.2,50.28,17522.0,44.9871,45.0856,44.9603,45.0319,17522.0
2022-04-14 14:30:00,50.29,50.29,50.12,50.15,22774.0,45.0409,45.0409,44.8886,44.9155,22774.0
2022-04-14 15:00:00,50.15,50.31,50.11,50.3,23740.0,44.9155,45.0588,44.8796,45.0498,23740.0
2022-04-14 15:30:00,50.27,50.5,50.22,50.45,230179.0,45.0229,45.2289,44.9782,45.1842,230179.0
2022-04-18 09:30:00,50.15,50.69,50.07,50.11,53460.0,44.9155,45.3991,44.8438,44.8796,53460.0
2022-04-18 10:00:00,50.02,50.31,49.96,50.09,33319.0,44.799,45.0588,44.7453,44.8617,33319.0
2022-04-18 10:30:00,50.15,50.19,49.96,50.17,126122.0,44.9155,44.9513,44.7453,44.9334,126122.0
2022-04-18 11:00:00,50.16,50.44,50.12,50.35,30637.0,44.9244,45.1752,44.8886,45.0946,30637.0
2022-04-18 11:30:00,50.33,50.42,50.02,50.25,22329.0,45.0767,45.1573,44.799,45.005,22329.0
2022-04-18 12:00:00,50.25,50.27,50.12,50.13,44640.0,45.005,45.0229,44.8886,44.8976,44640.0
2022-04-18 12:30:00,50.13,50.32,50.1,50.28,13317.0,44.8976,45.0677,44.8707,45.0319,13317.0
2022-04-18 13:00:00,50.27,50.49,50.27,50.49,23053.0,45.0229,45.22,45.0229,45.22,23053.0
2022-04-18 13:30:00,50.48,50.8,50.48,50.74,32388.0,45.211,45.4976,45.211,45.4439,32388.0
2022-04-18 14:00:00,50.74,50.91,50.73,50.8,37842.0,45.4439,45.5961,45.4349,45.4976,37842.0
2022-04-18 14:30:00,50.83,50.93,50.7,50.74,30745.0,45.5245,45.6141,45.4081,45.4439,30745.0
2022-04-18 15:00:00,50.74,50.77,50.52,50.58,29628.0,45.4439,45.4708,45.2469,45.3006,29628.0
2022-04-18 15:30:00,50.58,50.8,50.42,50.76,204735.0,45.3006,45.4976,45.1573,45.4618,204735.0
2022-04-19 09:30:00,51.3,52.22,51.3,52.13,71687.0,45.9454,46.7694,45.9454,46.6888,71687.0
2022-04-19 10:00:00,52.11,52.16,51.74,51.77,150798.0,46.6709,46.7157,46.3395,46.3664,150798.0
2022-04-19 10:30:00,51.76,52.19,51.76,52.04,34609.0,46.3574,46.7425,46.3574,46.6082,34609.0
2022-04-19 11:00:00,52.01,52.16,51.95,52.09,39574.0,46.5813,46.7157,46.5276,46.653,39574.0
2022-04-19 11:30:00,52.08,52.35,51.97,52.19,27288.0,46.644,46.8858,46.5455,46.7425,27288.0
2022-04-19 12:00:00,52.15,52.21,52.08,52.11,19634.0,46.7067,46.7605,46.644,46.6709,19634.0
2022-04-19 12:30:00,52.15,52.29,52.09,52.19,15829.0,46.7067,46.8321,46.653,46.7425,15829.0
2022-04-19 13:00:00,52.19,52.2,51.97,51.97,30269.0,46.7425,46.7515,46.5455,46.5455,30269.0
2022-04-19 13:30:00,51.96,52.27,51.96,52.27,15950.0,46.5365,46.8142,46.5365,46.8142,15950.0
2022-04-19 14:00:00,52.27,52.29,52.06,52.16,20401.0,46.8142,46.8321,46.6261,46.7157,20401.0
2022-04-19 14:30:00,52.19,52.3,52.16,52.25,22473.0,46.7425,46.8411,46.7157,46.7963,22473.0
2022-04-19 15:00:00,52.26,52.36,52.12,52.34,40790.0,46.8052,46.8948,46.6798,46.8769,40790.0
2022-04-19 15:30:00,52.34,52.45,52.23,52.29,113503.0,46.8769,46.9754,46.7784,46.8321,113503.0
2022-04-20 09:30:00,52.78,53.17,52.49,53.01,48342.0,47.271,47.6203,47.0112,47.477,48342.0
2022-04-20 10:00:00,52.96,53.16,52.65,52.99,41346.0,47.4322,47.6113,47.1545,47.459,41346.0
2022-04-20 10:30:00,53.04,53.2,52.95,53.12,25815.0,47.5038,47.6471,47.4232,47.5755,25815.0
2022-04-20 11:00:00,53.1,53.15,52.85,53.11,40926.0,47.5576,47.6023,47.3337,47.5665,40926.0
2022-04-20 11:30:00,53.11,53.36,53.09,53.25,29921.0,47.5665,47.7904,47.5486,47.6919,29921.0
2022-04-20 12:00:00,53.24,53.37,53.2,53.23,28450.0,47.6829,47.7994,47.6471,47.674,28450.0
2022-04-20 12:30:00,53.24,53.37,53.2,53.25,21707.0,47.6829,47.7994,47.6471,47.6919,21707.0
2022-04-20 13:00:00,53.25,53.26,52.92,52.97,41702.0,47.6919,47.7009,47.3963,47.4411,41702.0
2022-04-20 13:30:00,52.97,53.33,52.89,53.31,25550.0,47.4411,47.7636,47.3695,47.7456,25550.0
2022-04-20 14:00:00,53.3,53.3,52.97,53.07,21538.0,47.7367,47.7367,47.4411,47.5307,21538.0
2022-04-20 14:30:00,53.03,53.09,52.87,52.91,54723.0,47.4949,47.5486,47.3516,47.3874,54723.0
2022-04-20 15:00:00,52.95,53.28,52.95,53.23,21982.0,47.4232,47.7188,47.4232,47.674,21982.0
2022-04-20 15:30:00,53.21,53.23,52.91,52.96,150912.0,47.6561,47.674,47.3874,47.4322,150912.0
2022-04-21 09:30:00,53.63,53.76,53.18,53.55,51440.0,48.0322,48.1487,47.6292,47.9606,51440.0
2022-04-21 10:00:00,53.59,53.76,53.45,53.68,56217.0,47.9964,48.1487,47.871,48.077,56217.0
2022-04-21 10:30:00,53.68,53.72,53.38,53.4,71929.0,48.077,48.1128,47.8083,47.8262,71929.0
2022-04-21 11:00:00,53.41,53.51,53.07,53.1,109017.0,47.8352,47.9248,47.5307,47.5576,109017.0
2022-04-21 11:30:00,53.08,53.23,52.89,52.91,56686.0,47.5396,47.674,47.3695,47.3874,56686.0
2022-04-21 12:00:00,52.91,53.0,52.48,52.48,25798.0,47.3874,47.468,47.0023,47.0023,25798.0
2022-04-21 12:30:00,52.45,52.58,52.39,52.43,33634.0,46.9754,47.0918,46.9217,46.9575,33634.0
2022-04-21 13:00:00,52.46,52.47,52.29,52.43,22272.0,46.9844,46.9933,46.8321,46.9575,22272.0
2022-04-21 13:30:00,52.43,52.48,52.24,52.26,23650.0,46.9575,47.0023,46.7873,46.8052,23650.0
2022-04-21 14:00:00,52.26,52.3,52.13,52.2,37497.0,46.8052,46.8411,46.6888,46.7515,37497.0
2022-04-21 14:30:00,52.18,52.25,51.74,51.78,37223.0,46.7336,46.7963,46.3395,46.3753,37223.0
2022-04-21 15:00:00,51.78,51.97,51.59,51.96,42901.0,46.3753,46.5455,46.2052,46.5365,42901.0
2022-04-21 15:30:00,51.97,51.99,51.68,51.87,152785.0,46.5455,46.5634,46.2858,46.4559,152785.0
2022-04-22 09:30:00,51.65,51.67,51.05,51.12,20034.0,46.2589,46.2768,45.7215,45.7842,20034.0
2022-04-22 10:00:00,51.19,51.3,51.09,51.23,18353.0,45.8469,45.9454,45.7574,45.8827,18353.0
2022-04-22 10:30:00,51.22,51.25,50.84,50.84,21321.0,45.8738,45.9007,45.5335,45.5335,21321.0
2022-04-22 11:00:00,50.82,51.03,50.7,50.89,25043.0,45.5155,45.7036,45.4081,45.5782,25043.0
2022-04-22 11:30:00,50.86,50.88,50.39,50.45,32829.0,45.5514,45.5693,45.1304,45.1842,32829.0
2022-04-22 12:00:00,50.43,50.72,50.34,50.7,22943.0,45.1662,45.426,45.0856,45.4081,22943.0
2022-04-22 12:30:00,50.69,50.82,50.59,50.63,35715.0,45.3991,45.5155,45.3095,45.3454,35715.0
2022-04-22 13:00:00,50.63,50.78,50.57,50.66,37859.0,45.3454,45.4797,45.2916,45.3722,37859.0
2022-04-22 13:30:00,50.65,50.69,50.46,50.54,23508.0,45.3633,45.3991,45.1931,45.2648,23508.0
2022-04-22 14:00:00,50.51,50.61,50.35,50.36,18557.0,45.2379,45.3275,45.0946,45.1036,18557.0
2022-04-22 14:30:00,50.37,50.39,50.08,50.13,22638.0,45.1125,45.1304,44.8528,44.8976,22638.0
2022-04-22 15:00:00,50.12,50.45,50.07,50.34,41374.0,44.8886,45.1842,44.8438,45.0856,41374.0
2022-04-22 15:30:00,50.35,50.51,50.05,50.08,132012.0,45.0946,45.2379,44.8259,44.8528,132012.0
2022-04-25 09:30:00,49.73,49.79,48.42,48.5,44427.0,44.5393,44.593,43.366,43.4377,44427.0
2022-04-25 10:00:00,48.53,48.89,48.25,48.7,40012.0,43.4646,43.787,43.2138,43.6168,40012.0
2022-04-25 10:30:00,48.7,48.84,48.35,48.38,19598.0,43.6168,43.7422,43.3034,43.3302,19598.0
2022-04-25 11:00:00,48.35,48.67,48.28,48.51,50791.0,43.3034,43.5899,43.2407,43.4466,50791.0
2022-04-25 11:30:00,48.45,48.77,48.44,48.62,54867.0,43.3929,43.6795,43.384,43.5452,54867.0
2022-04-25 12:00:00,48.67,49.51,48.64,49.37,34892.0,43.5899,44.3423,43.5631,44.2169,34892.0
2022-04-25 12:30:00,49.34,49.62,49.32,49.57,26404.0,44.19,44.4408,44.1721,44.396,26404.0
2022-04-25 13:00:00,49.58,49.81,49.4,49.58,24083.0,44.405,44.611,44.2438,44.405,24083.0
2022-04-25 13:30:00,49.63,49.73,49.35,49.37,28852.0,44.4497,44.5393,44.199,44.2169,28852.0
2022-04-25 14:00:00,49.4,49.79,49.23,49.79,25730.0,44.2438,44.593,44.0915,44.593,25730.0
2022-04-25 14:30:00,49.8,50.04,49.78,49.85,50680.0,44.602,44.817,44.5841,44.6468,50680.0
2022-04-25 15:00:00,49.84,50.15,49.66,50.15,53988.0,44.6378,44.9155,44.4766,44.9155,53988.0
2022-04-25 15:30:00,50.14,50.27,49.88,50.1,144308.0,44.9065,45.0229,44.6737,44.8707,144308.0
2022-04-26 09:30:00,49.2,49.76,48.79,49.76,24710.0,44.0646,44.5662,43.6974,44.5662,24710.0
2022-04-26 10:00:00,49.76,49.91,49.48,49.72,36884.0,44.5662,44.7005,44.3154,44.5304,36884.0
2022-04-26 10:30:00,49.73,49.73,49.34,49.53,53766.0,44.5393,44.5393,44.19,44.3602,53766.0
2022-04-26 11:00:00,49.55,49.55,49.19,49.34,58319.0,44.3781,44.3781,44.0557,44.19,58319.0
2022-04-26 11:30:00,49.31,49.51,49.24,49.31,34084.0,44.1631,44.3423,44.1005,44.1631,34084.0
2022-04-26 12:00:00,49.29,49.52,49.17,49.45,32938.0,44.1452,44.3512,44.0378,44.2885,32938.0
2022-04-26 12:30:00,49.46,49.5,49.2,49.44,21649.0,44.2975,44.3333,44.0646,44.2796,21649.0
2022-04-26 13:00:00,49.44,49.44,48.82,48.82,16930.0,44.2796,44.2796,43.7243,43.7243,16930.0
2022-04-26 13:30:00,48.8,48.96,48.63,48.85,35018.0,43.7064,43.8497,43.5541,43.7512,35018.0
2022-04-26 14:00:00,48.89,49.04,48.76,49.04,21669.0,43.787,43.9213,43.6706,43.9213,21669.0
2022-04-26 14:30:00,49.03,49.19,48.79,48.99,27338.0,43.9124,44.0557,43.6974,43.8765,27338.0
2022-04-26 15:00:00,49.0,49.0,48.55,48.66,32265.0,43.8855,43.8855,43.4825,43.581,32265.0
2022-04-26 15:30:00,48.64,48.71,48.41,48.5,103986.0,43.5631,43.6258,43.3571,43.4377,103986.0
2022-04-27 09:30:00,48.57,48.82,48.02,48.61,33187.0,43.5004,43.7243,43.0078,43.5362,33187.0
2022-04-27 10:00:00,48.63,48.71,48.05,48.05,66549.0,43.5541,43.6258,43.0347,43.0347,66549.0
2022-04-27 10:30:00,48.04,48.42,47.91,48.41,50462.0,43.0257,43.366,42.9093,43.3571,50462.0
2022-04-27 11:00:00,48.41,48.75,48.33,48.58,103148.0,43.3571,43.6616,43.2854,43.5093,103148.0
2022-04-27 11:30:00,48.61,48.7,48.47,48.63,88864.0,43.5362,43.6168,43.4108,43.5541,88864.0
2022-04-27 12:00:00,48.6,48.62,48.41,48.56,64795.0,43.5273,43.5452,43.3571,43.4914,64795.0
2022-04-27 12:30:00,48.56,48.76,48.53,48.59,79504.0,43.4914,43.6706,43.4646,43.5183,79504.0
2022-04-27 13:00:00,48.54,48.68,48.23,48.49,32959.0,43.4735,43.5989,43.1959,43.4287,32959.0
2022-04-27 13:30:00,48.51,48.85,48.47,48.85,125211.0,43.4466,43.7512,43.4108,43.7512,125211.0
2022-04-27 14:00:00,48.88,48.93,48.68,48.87,75213.0,43.778,43.8228,43.5989,43.7691,75213.0
2022-04-27 14:30:00,48.9,49.13,48.55,48.65,41743.0,43.7959,44.0019,43.4825,43.572,41743.0
2022-04-27 15:00:00,48.63,48.65,48.39,48.55,51838.0,43.5541,43.572,43.3392,43.4825,51838.0
2022-04-27 15:30:00,48.56,48.72,48.44,48.61,187085.0,43.4914,43.6347,43.384,43.5362,187085.0
2022-04-28 09:30:00,49.97,51.21,49.76,50.82,243532.0,44.7543,45.8648,44.5662,45.5155,243532.0
2022-04-28 10:00:00,50.78,50.78,49.51,50.05,105890.0,45.4797,45.4797,44.3423,44.8259,105890.0
2022-04-28 10:30:00,50.03,50.16,49.62,49.94,76290.0,44.808,44.9244,44.4408,44.7274,76290.0
2022-04-28 11:00:00,49.94,50.22,49.87,50.11,93156.0,44.7274,44.9782,44.6647,44.8796,93156.0
2022-04-28 11:30:00,50.02,50.51,49.95,50.46,67598.0,44.799,45.2379,44.7363,45.1931,67598.0
2022-04-28 12:00:00,50.49,50.69,50.24,50.69,46644.0,45.22,45.3991,44.9961,45.3991,46644.0
2022-04-28 12:30:00,50.69,50.93,50.68,50.8,37036.0,45.3991,45.6141,45.3902,45.4976,37036.0
2022-04-28 13:00:00,50.79,51.2,50.7,51.13,59950.0,45.4887,45.8559,45.4081,45.7932,59950.0
2022-04-28 13:30:00,51.12,51.12,50.8,51.0,52443.0,45.7842,45.7842,45.4976,45.6767,52443.0
2022-04-28 14:00:00,50.99,51.3,50.91,51.15,51590.0,45.6678,45.9454,45.5961,45.8111,51590.0
2022-04-28 14:30:00,51.15,51.39,51.04,51.24,39961.0,45.8111,46.026,45.7126,45.8917,39961.0
2022-04-28 15:00:00,51.28,51.42,51.12,51.34,57984.0,45.9275,46.0529,45.7842,45.9813,57984.0
2022-04-28 15:30:00,51.29,51.34,51.12,51.31,220317.0,45.9365,45.9813,45.7842,45.9544,220317.0
2022-04-29 09:30:00,50.96,51.69,50.96,51.55,70785.0,45.6409,46.2947,45.6409,46.1693,70785.0
2022-04-29 10:00:00,51.49,51.49,50.57,50.68,54049.0,46.1156,46.1156,45.2916,45.3902,54049.0
2022-04-29 10:30:00,50.69,50.74,50.48,50.72,39723.0,45.3991,45.4439,45.211,45.426,39723.0
2022-04-29 11:00:00,50.69,51.14,50.67,51.06,40442.0,45.3991,45.8021,45.3812,45.7305,40442.0
2022-04-29 11:30:00,51.04,51.18,50.99,51.06,37197.0,45.7126,45.838,45.6678,45.7305,37197.0
2022-04-29 12:00:00,51.05,51.11,50.9,50.91,43838.0,45.7215,45.7753,45.5872,45.5961,43838.0
2022-04-29 12:30:00,50.92,51.04,50.76,50.83,38938.0,45.6051,45.7126,45.4618,45.5245,38938.0
2022-04-29 13:00:00,50.83,51.05,50.77,51.0,41771.0,45.5245,45.7215,45.4708,45.6767,41771.0
2022-04-29 13:30:00,51.02,51.18,50.91,50.94,47653.0,45.6947,45.838,45.5961,45.623,47653.0
2022-04-29 14:00:00,50.93,51.01,50.67,50.75,57821.0,45.6141,45.6857,45.3812,45.4528,57821.0
2022-04-29 14:30:00,50.76,50.8,50.24,50.49,60280.0,45.4618,45.4976,44.9961,45.22,60280.0
2022-04-29 15:00:00,50.45,50.52,50.29,50.36,69914.0,45.1842,45.2469,45.0409,45.1036,69914.0
2022-04-29 15:30:00,50.33,50.36,49.89,50.01,402333.0,45.0767,45.1036,44.6826,44.7901,402333.0
2022-05-02 09:30:00,50.43,50.5,49.61,50.05,45854.0,45.1662,45.2289,44.4318,44.8259,45854.0
2022-05-02 10:00:00,50.04,50.18,49.68,50.08,75020.0,44.817,44.9423,44.4945,44.8528,75020.0
2022-05-02 10:30:00,50.08,50.44,50.0,50.0,67843.0,44.8528,45.1752,44.7811,44.7811,67843.0
2022-05-02 11:00:00,50.02,50.09,49.75,49.75,67007.0,44.799,44.8617,44.5572,44.5572,67007.0
2022-05-02 11:30:00,49.79,50.06,49.73,50.01,48171.0,44.593,44.8349,44.5393,44.7901,48171.0
2022-05-02 12:00:00,50.01,50.09,49.7,49.87,54905.0,44.7901,44.8617,44.5124,44.6647,54905.0
2022-05-02 12:30:00,49.9,49.9,49.24,49.24,38551.0,44.6916,44.6916,44.1005,44.1005,38551.0
2022-05-02 13:00:00,49.26,49.38,49.16,49.23,59300.0,44.1184,44.2258,44.0288,44.0915,59300.0
2022-05-02 13:30:00,49.21,49.41,49.1,49.2,56404.0,44.0736,44.2527,43.9751,44.0646,56404.0
2022-05-02 14:00:00,49.18,49.33,48.94,49.11,50408.0,44.0467,44.1811,43.8318,43.984,50408.0
2022-05-02 14:30:00,49.11,49.16,48.75,48.91,52008.0,43.984,44.0288,43.6616,43.8049,52008.0
2022-05-02 15:00:00,48.93,49.77,48.93,49.68,58422.0,43.8228,44.5751,43.8228,44.4945,58422.0
2022-05-02 15:30:00,49.69,50.04,49.69,50.0,207610.0,44.5035,44.817,44.5035,44.7811,207610.0
2022-05-03 09:30:00,50.23,50.43,49.81,50.43,26644.0,44.9871,45.1662,44.611,45.1662,26644.0
2022-05-03 10:00:00,50.53,50.53,50.09,50.44,20047.0,45.2558,45.2558,44.8617,45.1752,20047.0
2022-05-03 10:30:00,50.43,50.64,50.25,50.42,18885.0,45.1662,45.3543,45.005,45.1573,18885.0
2022-05-03 11:00:00,50.41,50.86,50.36,50.82,25930.0,45.1483,45.5514,45.1036,45.5155,25930.0
2022-05-03 11:30:00,50.79,51.0,50.78,50.85,20558.0,45.4887,45.6767,45.4797,45.5424,20558.0
2022-05-03 12:00:00,50.88,50.96,50.69,50.8,23086.0,45.5693,45.6409,45.3991,45.4976,23086.0
2022-05-03 12:30:00,50.72,50.91,50.68,50.71,60026.0,45.426,45.5961,45.3902,45.417,60026.0
2022-05-03 13:00:00,50.71,50.86,50.68,50.72,50948.0,45.417,45.5514,45.3902,45.426,50948.0
2022-05-03 13:30:00,50.73,50.97,50.7,50.89,25066.0,45.4349,45.6499,45.4081,45.5782,25066.0
2022-05-03 14:00:00,50.89,50.89,50.4,50.48,21291.0,45.5782,45.5782,45.1394,45.211,21291.0
2022-05-03 14:30:00,50.49,50.75,50.27,50.73,26607.0,45.22,45.4528,45.0229,45.4349,26607.0
2022-05-03 15:00:00,50.78,50.96,50.71,50.79,23833.0,45.4797,45.6409,45.417,45.4887,23833.0
2022-05-03 15:30:00,50.78,50.86,50.53,50.59,75797.0,45.4797,45.5514,45.2558,45.3095,75797.0
2022-05-04 09:30:00,50.43,50.82,50.25,50.49,44880.0,45.1662,45.5155,45.005,45.22,44880.0
2022-05-04 10:00:00,50.51,50.51,50.12,50.37,36140.0,45.2379,45.2379,44.8886,45.1125,36140.0
2022-05-04 10:30:00,50.34,50.67,50.26,50.41,44970.0,45.0856,45.3812,45.014,45.1483,44970.0
2022-05-04 11:00:00,50.39,50.45,50.06,50.09,26817.0,45.1304,45.1842,44.8349,44.8617,26817.0
2022-05-04 11:30:00,50.11,50.15,49.97,50.06,35050.0,44.8796,44.9155,44.7543,44.8349,35050.0
2022-05-04 12:00:00,50.1,50.39,50.04,50.38,27285.0,44.8707,45.1304,44.817,45.1215,27285.0
2022-05-04 12:30:00,50.38,50.41,50.2,50.3,30796.0,45.1215,45.1483,44.9603,45.0498,30796.0
2022-05-04 13:00:00,50.32,50.38,50.03,50.03,17525.0,45.0677,45.1215,44.808,44.808,17525.0
2022-05-04 13:30:00,49.97,50.11,49.86,50.02,19427.0,44.7543,44.8796,44.6557,44.799,19427.0
2022-05-04 14:00:00,49.95,50.27,49.8,50.14,40712.0,44.7363,45.0229,44.602,44.9065,40712.0
2022-05-04 14:30:00,50.15,50.9,49.61,50.79,122073.0,44.9155,45.5872,44.4318,45.4887,122073.0
2022-05-04 15:00:00,50.79,51.23,50.78,51.21,130499.0,45.4887,45.8827,45.4797,45.8648,130499.0
2022-05-04 15:30:00,51.25,51.49,51.18,51.47,246369.0,45.9007,46.1156,45.838,46.0977,246369.0
2022-05-05 09:30:00,50.65,50.8,50.35,50.5,23548.0,45.3633,45.4976,45.0946,45.2289,23548.0
2022-05-05 10:00:00,50.45,50.45,49.84,49.95,23284.0,45.1842,45.1842,44.6378,44.7363,23284.0
2022-05-05 10:30:00,49.87,50.0,49.48,49.56,17105.0,44.6647,44.7811,44.3154,44.3871,17105.0
2022-05-05 11:00:00,49.64,49.68,49.06,49.14,35902.0,44.4587,44.4945,43.9392,44.0109,35902.0
2022-05-05 11:30:00,49.15,49.41,48.87,48.91,113991.0,44.0198,44.2527,43.7691,43.8049,113991.0
2022-05-05 12:00:00,48.86,49.25,48.69,49.16,37243.0,43.7601,44.1094,43.6079,44.0288,37243.0
2022-05-05 12:30:00,49.18,49.3,49.03,49.16,22280.0,44.0467,44.1542,43.9124,44.0288,22280.0
2022-05-05 13:00:00,49.2,49.36,49.05,49.24,23189.0,44.0646,44.2079,43.9303,44.1005,23189.0
2022-05-05 13:30:00,49.26,49.47,49.15,49.22,44743.0,44.1184,44.3064,44.0198,44.0825,44743.0
2022-05-05 14:00:00,49.2,49.64,49.07,49.27,80814.0,44.0646,44.4587,43.9482,44.1273,80814.0
2022-05-05 14:30:00,49.27,49.52,49.27,49.42,36050.0,44.1273,44.3512,44.1273,44.2617,36050.0
2022-05-05 15:00:00,49.43,49.44,49.06,49.07,45852.0,44.2706,44.2796,43.9392,43.9482,45852.0
2022-05-05 15:30:00,49.06,49.54,48.96,49.46,148044.0,43.9392,44.3691,43.8497,44.2975,148044.0
2022-05-06 09:30:00,49.48,49.55,48.1,48.2,25845.0,44.3154,44.3781,43.0794,43.169,25845.0
2022-05-06 10:00:00,48.18,48.52,48.04,48.28,36451.0,43.1511,43.4556,43.0257,43.2407,36451.0
2022-05-06 10:30:00,48.22,48.88,47.84,48.7,38622.0,43.1869,43.778,42.8466,43.6168,38622.0
2022-05-06 11:00:00,48.67,48.97,48.54,48.72,26874.0,43.5899,43.8586,43.4735,43.6347,26874.0
2022-05-06 11:30:00,48.75,48.77,48.24,48.24,24505.0,43.6616,43.6795,43.2048,43.2048,24505.0
2022-05-06 12:00:00,48.28,48.64,48.16,48.51,15821.0,43.2407,43.5631,43.1332,43.4466,15821.0
2022-05-06 12:30:00,48.49,48.88,48.41,48.86,20653.0,43.4287,43.778,43.3571,43.7601,20653.0
2022-05-06 13:00:00,48.84,48.88,48.38,48.51,39204.0,43.7422,43.778,43.3302,43.4466,39204.0
2022-05-06 13:30:00,48.51,48.57,48.11,48.14,24308.0,43.4466,43.5004,43.0884,43.1153,24308.0
2022-05-06 14:00:00,48.09,48.2,47.92,47.98,32663.0,43.0705,43.169,42.9182,42.972,32663.0
2022-05-06 14:30:00,48.0,48.14,47.8,47.97,25051.0,42.9899,43.1153,42.8108,42.963,25051.0
2022-05-06 15:00:00,47.93,47.98,47.59,47.73,40944.0,42.9272,42.972,42.6227,42.7481,40944.0
2022-05-06 15:30:00,47.77,48.36,47.76,48.16,160564.0,42.7839,43.3123,42.7749,43.1332,160564.0
2022-05-09 09:30:00,47.41,47.87,47.3,47.62,40980.0,42.4615,42.8735,42.3629,42.6495,40980.0
2022-05-09 10:00:00,47.57,47.71,46.93,47.01,33972.0,42.6048,42.7302,42.0316,42.1032,33972.0
2022-05-09 10:30:00,47.01,47.28,46.87,47.05,35722.0,42.1032,42.345,41.9778,42.139,35722.0
2022-05-09 11:00:00,47.02,47.16,46.7,46.82,27796.0,42.1122,42.2376,41.8256,41.933,27796.0
2022-05-09 11:30:00,46.8,47.26,46.75,47.18,46712.0,41.9151,42.3271,41.8704,42.2555,46712.0
2022-05-09 12:00:00,47.15,47.69,47.08,47.49,29233.0,42.2286,42.7122,42.1659,42.5331,29233.0
2022-05-09 12:30:00,47.48,47.56,46.88,46.91,45952.0,42.5242,42.5958,41.9868,42.0137,45952.0
2022-05-09 13:00:00,46.91,47.28,46.88,47.28,89048.0,42.0137,42.345,41.9868,42.345,89048.0
2022-05-09 13:30:00,47.29,47.38,46.9,47.23,44936.0,42.354,42.4346,42.0047,42.3003,44936.0
2022-05-09 14:00:00,47.3,47.46,47.12,47.31,36713.0,42.3629,42.5062,42.2017,42.3719,36713.0
2022-05-09 14:30:00,47.27,47.59,47.15,47.54,43047.0,42.3361,42.6227,42.2286,42.5779,43047.0
2022-05-09 15:00:00,47.56,47.79,47.34,47.42,90004.0,42.5958,42.8018,42.3988,42.4704,90004.0
2022-05-09 15:30:00,47.39,47.4,47.01,47.2,127484.0,42.4436,42.4525,42.1032,42.2734,127484.0
2022-05-10 09:30:00,47.77,47.89,47.26,47.87,28077.0,42.7839,42.8914,42.3271,42.8735,28077.0
2022-05-10 10:00:00,47.86,47.9,47.2,47.25,44023.0,42.8645,42.9003,42.2734,42.3182,44023.0
2022-05-10 10:30:00,47.26,47.27,46.54,46.55,51335.0,42.3271,42.3361,41.6823,41.6912,51335.0
2022-05-10 11:00:00,46.57,46.68,46.25,46.45,37230.0,41.7091,41.8077,41.4225,41.6017,37230.0
2022-05-10 11:30:00,46.42,46.58,46.18,46.32,17188.0,41.5748,41.7181,41.3598,41.4852,17188.0
2022-05-10 12:00:00,46.32,46.42,45.95,45.97,29457.0,41.4852,41.5748,41.1539,41.1718,29457.0
2022-05-10 12:30:00,46.02,46.18,45.74,46.07,27388.0,41.2165,41.3598,40.9658,41.2613,27388.0
2022-05-10 13:00:00,46.06,46.41,46.06,46.41,27982.0,41.2524,41.5658,41.2524,41.5658,27982.0
2022-05-10 13:30:00,46.45,47.16,46.42,47.14,34898.0,41.6017,42.2376,41.5748,42.2196,34898.0
2022-05-10 14:00:00,47.17,47.17,46.73,46.81,25577.0,42.2465,42.2465,41.8524,41.9241,25577.0
2022-05-10 14:30:00,46.83,47.01,46.67,46.9,21034.0,41.942,42.1032,41.7987,42.0047,21034.0
2022-05-10 15:00:00,46.95,47.16,46.69,46.74,40039.0,42.0495,42.2376,41.8166,41.8614,40039.0
2022-05-10 15:30:00,46.72,46.96,46.57,46.91,114766.0,41.8435,42.0584,41.7091,42.0137,114766.0
2022-05-11 09:30:00,46.78,47.02,46.22,46.96,22382.0,42.264,42.4808,41.7581,42.4266,22382.0
2022-05-11 10:00:00,46.98,47.62,46.82,47.54,35332.0,42.4447,43.0229,42.3002,42.9507,35332.0
2022-05-11 10:30:00,47.53,47.73,47.25,47.47,32764.0,42.9416,43.1223,42.6886,42.8874,32764.0
2022-05-11 11:00:00,47.44,47.45,47.0,47.22,30117.0,42.8603,42.8693,42.4628,42.6615,30117.0
2022-05-11 11:30:00,47.2,47.38,47.02,47.09,23216.0,42.6435,42.8061,42.4808,42.5441,23216.0
2022-05-11 12:00:00,47.13,47.13,46.62,46.66,33640.0,42.5802,42.5802,42.1195,42.1556,33640.0
2022-05-11 12:30:00,46.64,46.85,46.43,46.47,26790.0,42.1375,42.3273,41.9478,41.9839,26790.0
2022-05-11 13:00:00,46.48,46.48,46.1,46.16,33622.0,41.993,41.993,41.6497,41.7039,33622.0
2022-05-11 13:30:00,46.13,46.31,45.97,45.97,22830.0,41.6768,41.8394,41.5322,41.5322,22830.0
2022-05-11 14:00:00,45.99,46.47,45.99,46.3,38303.0,41.5503,41.9839,41.5503,41.8304,38303.0
2022-05-11 14:30:00,46.3,46.42,46.11,46.14,46634.0,41.8304,41.9388,41.6587,41.6858,46634.0
2022-05-11 15:00:00,46.12,46.23,45.96,46.1,38040.0,41.6677,41.7671,41.5232,41.6497,38040.0
2022-05-11 15:30:00,46.08,46.16,45.56,45.68,134279.0,41.6316,41.7039,41.1618,41.2702,134279.0
2022-05-12 09:30:00,45.51,45.69,44.96,45.23,30754.0,41.1166,41.2792,40.6197,40.8637,30754.0
2022-05-12 10:00:00,45.25,46.02,45.08,45.81,36490.0,40.8817,41.5774,40.7281,41.3877,36490.0
2022-05-12 10:30:00,45.83,45.99,45.63,45.97,36427.0,41.4057,41.5503,41.225,41.5322,36427.0
2022-05-12 11:00:00,45.99,46.31,45.88,45.97,27303.0,41.5503,41.8394,41.4509,41.5322,27303.0
2022-05-12 11:30:00,45.95,46.02,45.46,45.46,19126.0,41.5141,41.5774,41.0714,41.0714,19126.0
2022-05-12 12:00:00,45.5,45.82,45.42,45.82,42256.0,41.1076,41.3967,41.0353,41.3967,42256.0
2022-05-12 12:30:00,45.82,46.09,45.73,45.82,32335.0,41.3967,41.6406,41.3154,41.3967,32335.0
2022-05-12 13:00:00,45.81,45.86,45.45,45.53,55356.0,41.3877,41.4328,41.0624,41.1347,55356.0
2022-05-12 13:30:00,45.53,45.56,45.11,45.17,36722.0,41.1347,41.1618,40.7552,40.8094,36722.0
2022-05-12 14:00:00,45.19,45.4,45.1,45.26,43064.0,40.8275,41.0172,40.7462,40.8908,43064.0
2022-05-12 14:30:00,45.28,45.36,44.99,45.13,46897.0,40.9088,40.9811,40.6468,40.7733,46897.0
2022-05-12 15:00:00,45.12,45.76,45.04,45.52,64509.0,40.7643,41.3425,40.692,41.1257,64509.0
2022-05-12 15:30:00,45.55,46.11,45.53,46.08,195037.0,41.1528,41.6587,41.1347,41.6316,195037.0
2022-05-13 09:30:00,46.52,47.31,46.33,47.08,24017.0,42.0291,42.7429,41.8575,42.5351,24017.0
2022-05-13 10:00:00,47.11,47.32,47.0,47.23,50684.0,42.5622,42.7519,42.4628,42.6706,50684.0
2022-05-13 10:30:00,47.25,47.28,46.63,46.96,38351.0,42.6886,42.7158,42.1285,42.4266,38351.0
2022-05-13 11:00:00,46.94,47.05,46.77,46.95,28723.0,42.4086,42.508,42.255,42.4176,28723.0
2022-05-13 11:30:00,46.97,47.01,46.83,47.0,35825.0,42.4357,42.4718,42.3092,42.4628,35825.0
2022-05-13 12:00:00,47.05,47.33,46.99,47.18,12157.0,42.508,42.7609,42.4537,42.6254,12157.0
2022-05-13 12:30:00,47.22,47.35,47.09,47.2,25193.0,42.6615,42.779,42.5441,42.6435,25193.0
2022-05-13 13:00:00,47.22,47.32,46.91,47.04,18622.0,42.6615,42.7519,42.3815,42.4989,18622.0
2022-05-13 13:30:00,47.01,47.04,46.6,46.62,15349.0,42.4718,42.4989,42.1014,42.1195,15349.0
2022-05-13 14:00:00,46.61,46.65,46.25,46.33,51860.0,42.1104,42.1466,41.7852,41.8575,51860.0
2022-05-13 14:30:00,46.36,46.68,46.35,46.65,23013.0,41.8846,42.1737,41.8755,42.1466,23013.0
2022-05-13 15:00:00,46.66,46.86,46.61,46.84,21828.0,42.1556,42.3363,42.1104,42.3182,21828.0
2022-05-13 15:30:00,46.85,46.88,46.56,46.88,109389.0,42.3273,42.3544,42.0653,42.3544,109389.0
2022-05-16 09:30:00,46.57,46.87,45.78,46.01,21527.0,42.0743,42.3453,41.3606,41.5684,21527.0
2022-05-16 10:00:00,45.87,46.56,45.79,46.43,25528.0,41.4419,42.0653,41.3696,41.9478,25528.0
2022-05-16 10:30:00,46.44,46.54,45.92,45.92,26239.0,41.9568,42.0472,41.487,41.487,26239.0
2022-05-16 11:00:00,45.93,46.03,45.74,45.85,26679.0,41.4961,41.5864,41.3244,41.4238,26679.0
2022-05-16 11:30:00,45.9,46.36,45.65,46.34,34020.0,41.469,41.8846,41.2431,41.8665,34020.0
2022-05-16 12:00:00,46.38,46.46,46.31,46.44,18066.0,41.9026,41.9749,41.8394,41.9568,18066.0
2022-05-16 12:30:00,46.4,46.45,46.23,46.36,17248.0,41.9207,41.9659,41.7671,41.8846,17248.0
2022-05-16 13:00:00,46.33,46.58,46.31,46.49,35314.0,41.8575,42.0833,41.8394,42.002,35314.0
2022-05-16 13:30:00,46.5,46.52,46.32,46.36,21126.0,42.011,42.0291,41.8484,41.8846,21126.0
2022-05-16 14:00:00,46.39,46.56,46.34,46.55,38113.0,41.9117,42.0653,41.8665,42.0562,38113.0
2022-05-16 14:30:00,46.59,46.63,46.42,46.47,14200.0,42.0924,42.1285,41.9388,41.9839,14200.0
2022-05-16 15:00:00,46.48,46.62,46.32,46.41,32653.0,41.993,42.1195,41.8484,41.9297,32653.0
2022-05-16 15:30:00,46.4,46.44,46.2,46.33,82730.0,41.9207,41.9568,41.74,41.8575,82730.0
2022-05-17 09:30:00,47.37,48.12,47.37,47.98,26360.0,42.7971,43.4747,42.7971,43.3482,26360.0
2022-05-17 10:00:00,48.01,48.16,47.76,47.79,26407.0,43.3753,43.5108,43.1494,43.1765,26407.0
2022-05-17 10:30:00,47.77,47.81,47.48,47.64,19242.0,43.1584,43.1946,42.8964,43.041,19242.0
2022-05-17 11:00:00,47.65,47.79,47.6,47.69,44229.0,43.05,43.1765,43.0049,43.0862,44229.0
2022-05-17 11:30:00,47.71,47.82,47.68,47.75,21071.0,43.1042,43.2036,43.0771,43.1404,21071.0
2022-05-17 12:00:00,47.73,47.84,47.63,47.73,25990.0,43.1223,43.2217,43.032,43.1223,25990.0
2022-05-17 12:30:00,47.7,47.92,47.69,47.89,25057.0,43.0952,43.294,43.0862,43.2669,25057.0
2022-05-17 13:00:00,47.89,47.96,47.8,47.83,17139.0,43.2669,43.3301,43.1856,43.2127,17139.0
2022-05-17 13:30:00,47.84,47.94,47.74,47.91,40071.0,43.2217,43.312,43.1313,43.2849,40071.0
2022-05-17 14:00:00,47.91,48.1,47.66,47.92,25058.0,43.2849,43.4566,43.0591,43.294,25058.0
2022-05-17 14:30:00,47.86,48.29,47.85,48.19,23644.0,43.2398,43.6282,43.2307,43.5379,23644.0
2022-05-17 15:00:00,48.2,48.37,48.17,48.33,30098.0,43.5469,43.7005,43.5198,43.6644,30098.0
2022-05-17 15:30:00,48.34,48.38,48.14,48.35,127892.0,43.6734,43.7096,43.4927,43.6825,127892.0
2022-05-18 09:30:00,47.66,47.87,47.38,47.4,25208.0,43.0591,43.2488,42.8061,42.8242,25208.0
2022-05-18 10:00:00,47.47,47.78,47.34,47.38,35564.0,42.8874,43.1675,42.77,42.8061,35564.0
2022-05-18 10:30:00,47.36,47.5,47.27,47.45,30577.0,42.788,42.9145,42.7067,42.8693,30577.0
2022-05-18 11:00:00,47.43,47.47,46.9,46.91,72282.0,42.8513,42.8874,42.3724,42.3815,72282.0
2022-05-18 11:30:00,46.91,47.11,46.84,46.87,28389.0,42.3815,42.5622,42.3182,42.3453,28389.0
2022-05-18 12:00:00,46.86,47.0,46.69,46.88,40076.0,42.3363,42.4628,42.1827,42.3544,40076.0
2022-05-18 12:30:00,46.87,47.11,46.79,47.05,28305.0,42.3453,42.5622,42.2731,42.508,28305.0
2022-05-18 13:00:00,47.0,47.0,46.77,46.82,38142.0,42.4628,42.4628,42.255,42.3002,38142.0
2022-05-18 13:30:00,46.81,46.86,46.56,46.64,32852.0,42.2911,42.3363,42.0653,42.1375,32852.0
2022-05-18 14:00:00,46.65,46.69,46.37,46.63,35259.0,42.1466,42.1827,41.8936,42.1285,35259.0
2022-05-18 14:30:00,46.61,46.69,46.34,46.38,41907.0,42.1104,42.1827,41.8665,41.9026,41907.0
2022-05-18 15:00:00,46.39,46.47,46.18,46.21,41778.0,41.9117,41.9839,41.7219,41.749,41778.0
2022-05-18 15:30:00,46.23,46.51,46.19,46.37,277820.0,41.7671,42.0201,41.731,41.8936,277820.0
2022-05-19 09:30:00,45.51,46.36,45.4,45.49,51795.0,41.1166,41.8846,41.0172,41.0986,51795.0
2022-05-19 10:00:00,45.51,46.19,45.51,45.78,33398.0,41.1166,41.731,41.1166,41.3606,33398.0
2022-05-19 10:30:00,45.77,45.89,45.28,45.33,35641.0,41.3515,41.4599,40.9088,40.954,35641.0
2022-05-19 11:00:00,45.36,45.49,45.17,45.48,30078.0,40.9811,41.0986,40.8094,41.0895,30078.0
2022-05-19 11:30:00,45.48,45.96,45.46,45.73,33950.0,41.0895,41.5232,41.0714,41.3154,33950.0
2022-05-19 12:00:00,45.73,45.85,45.54,45.7,23237.0,41.3154,41.4238,41.1437,41.2883,23237.0
2022-05-19 12:30:00,45.71,45.71,45.36,45.53,15782.0,41.2973,41.2973,40.9811,41.1347,15782.0
2022-05-19 13:00:00,45.54,45.83,45.51,45.65,19952.0,41.1437,41.4057,41.1166,41.2431,19952.0
2022-05-19 13:30:00,45.64,45.95,45.37,45.87,18798.0,41.2341,41.5141,40.9901,41.4419,18798.0
2022-05-19 14:00:00,45.86,45.91,45.66,45.9,22680.0,41.4328,41.478,41.2521,41.469,22680.0
2022-05-19 14:30:00,45.88,46.03,45.69,46.02,24177.0,41.4509,41.5864,41.2792,41.5774,24177.0
2022-05-19 15:00:00,46.01,46.15,45.7,45.7,31898.0,41.5684,41.6948,41.2883,41.2883,31898.0
2022-05-19 15:30:00,45.69,45.69,45.39,45.52,205856.0,41.2792,41.2792,41.0082,41.1257,205856.0
2022-05-20 09:30:00,45.54,46.25,45.5,45.62,41874.0,41.1437,41.7852,41.1076,41.216,41874.0
2022-05-20 10:00:00,45.58,45.72,45.42,45.62,25529.0,41.1799,41.3063,41.0353,41.216,25529.0
2022-05-20 10:30:00,45.6,45.65,45.16,45.18,25118.0,41.1979,41.2431,40.8004,40.8185,25118.0
2022-05-20 11:00:00,45.19,45.21,44.9,45.09,61389.0,40.8275,40.8456,40.5655,40.7372,61389.0
2022-05-20 11:30:00,45.08,45.26,45.01,45.1,58218.0,40.7281,40.8908,40.6649,40.7462,58218.0
2022-05-20 12:00:00,45.12,45.19,44.84,44.9,51092.0,40.7643,40.8275,40.5113,40.5655,51092.0
2022-05-20 12:30:00,44.88,44.97,44.62,44.9,30250.0,40.5474,40.6287,40.3125,40.5655,30250.0
2022-05-20 13:00:00,44.89,44.99,44.56,44.56,57250.0,40.5565,40.6468,40.2583,40.2583,57250.0
2022-05-20 13:30:00,44.55,44.97,44.55,44.9,35239.0,40.2493,40.6287,40.2493,40.5655,35239.0
2022-05-20 14:00:00,44.93,44.97,44.71,44.85,33885.0,40.5926,40.6287,40.3938,40.5203,33885.0
2022-05-20 14:30:00,44.84,45.16,44.7,45.0,27237.0,40.5113,40.8004,40.3848,40.6559,27237.0
2022-05-20 15:00:00,45.0,45.17,44.77,45.15,33430.0,40.6559,40.8094,40.4481,40.7914,33430.0
2022-05-20 15:30:00,45.15,45.9,45.12,45.87,210975.0,40.7914,41.469,40.7643,41.4419,210975.0
2022-05-23 09:30:00,47.02,47.02,46.47,46.59,37835.0,42.4808,42.4808,41.9839,42.0924,37835.0
2022-05-23 10:00:00,46.53,46.89,46.29,46.89,33493.0,42.0382,42.3634,41.8213,42.3634,33493.0
2022-05-23 10:30:00,46.96,47.15,46.86,47.1,26766.0,42.4266,42.5983,42.3363,42.5531,26766.0
2022-05-23 11:00:00,47.12,47.39,47.11,47.39,25745.0,42.5712,42.8151,42.5622,42.8151,25745.0
2022-05-23 11:30:00,47.38,47.58,47.35,47.52,37944.0,42.8061,42.9868,42.779,42.9326,37944.0
2022-05-23 12:00:00,47.51,47.55,47.26,47.34,48277.0,42.9235,42.9597,42.6977,42.77,48277.0
2022-05-23 12:30:00,47.33,47.41,47.28,47.36,30753.0,42.7609,42.8332,42.7158,42.788,30753.0
2022-05-23 13:00:00,47.35,47.36,47.01,47.17,27217.0,42.779,42.788,42.4718,42.6164,27217.0
2022-05-23 13:30:00,47.16,47.32,47.1,47.32,31654.0,42.6073,42.7519,42.5531,42.7519,31654.0
2022-05-23 14:00:00,47.33,47.35,47.1,47.13,29464.0,42.7609,42.779,42.5531,42.5802,29464.0
2022-05-23 14:30:00,47.11,47.2,47.02,47.09,54680.0,42.5622,42.6435,42.4808,42.5441,54680.0
2022-05-23 15:00:00,47.08,47.13,46.86,46.99,80066.0,42.5351,42.5802,42.3363,42.4537,80066.0
2022-05-23 15:30:00,46.99,47.01,46.55,46.8,213833.0,42.4537,42.4718,42.0562,42.2821,213833.0
2022-05-24 09:30:00,46.61,46.61,45.54,45.55,35799.0,42.1104,42.1104,41.1437,41.1528,35799.0
2022-05-24 10:00:00,45.55,45.71,45.21,45.42,43427.0,41.1528,41.2973,40.8456,41.0353,43427.0
2022-05-24 10:30:00,45.38,45.38,44.89,45.02,46673.0,40.9992,40.9992,40.5565,40.6739,46673.0
2022-05-24 11:00:00,44.99,45.13,44.85,45.0,30385.0,40.6468,40.7733,40.5203,40.6559,30385.0
2022-05-24 11:30:00,45.01,45.42,44.94,45.37,35952.0,40.6649,41.0353,40.6016,40.9901,35952.0
2022-05-24 12:00:00,45.35,45.7,45.29,45.46,40775.0,40.9721,41.2883,40.9179,41.0714,40775.0
2022-05-24 12:30:00,45.43,45.51,45.15,45.25,25766.0,41.0443,41.1166,40.7914,40.8817,25766.0
2022-05-24 13:00:00,45.27,45.27,44.94,45.1,25543.0,40.8998,40.8998,40.6016,40.7462,25543.0
2022-05-24 13:30:00,45.09,45.36,44.95,45.3,21534.0,40.7372,40.9811,40.6107,40.9269,21534.0
2022-05-24 14:00:00,45.3,45.57,45.19,45.34,34742.0,40.9269,41.1708,40.8275,40.963,34742.0
2022-05-24 14:30:00,45.31,45.44,45.06,45.2,42528.0,40.9359,41.0534,40.7101,40.8365,42528.0
2022-05-24 15:00:00,45.2,45.63,45.2,45.61,65450.0,40.8365,41.225,40.8365,41.207,65450.0
2022-05-24 15:30:00,45.61,46.05,45.59,45.81,199215.0,41.207,41.6045,41.1889,41.3877,199215.0
2022-05-25 09:30:00,45.43,45.91,45.31,45.91,53730.0,41.0443,41.478,40.9359,41.478,53730.0
2022-05-25 10:00:00,45.86,46.33,45.77,46.31,36035.0,41.4328,41.8575,41.3515,41.8394,36035.0
2022-05-25 10:30:00,46.29,46.71,46.28,46.64,89495.0,41.8213,42.2008,41.8123,42.1375,89495.0
2022-05-25 11:00:00,46.61,46.64,46.29,46.37,30595.0,42.1104,42.1375,41.8213,41.8936,30595.0
2022-05-25 11:30:00,46.35,46.35,46.03,46.19,86444.0,41.8755,41.8755,41.5864,41.731,86444.0
2022-05-25 12:00:00,46.19,46.26,45.73,45.75,55107.0,41.731,41.7942,41.3154,41.3335,55107.0
2022-05-25 12:30:00,45.77,45.9,45.66,45.75,57052.0,41.3515,41.469,41.2521,41.3335,57052.0
2022-05-25 13:00:00,45.74,45.83,45.64,45.75,43508.0,41.3244,41.4057,41.2341,41.3335,43508.0
2022-05-25 13:30:00,45.75,45.84,45.63,45.84,51553.0,41.3335,41.4148,41.225,41.4148,51553.0
2022-05-25 14:00:00,45.82,46.17,45.6,45.95,65198.0,41.3967,41.7129,41.1979,41.5141,65198.0
2022-05-25 14:30:00,45.95,46.51,45.94,46.49,64645.0,41.5141,42.0201,41.5051,42.002,64645.0
2022-05-25 15:00:00,46.5,46.83,46.49,46.69,98057.0,42.011,42.3092,42.002,42.1827,98057.0
2022-05-25 15:30:00,46.7,46.73,46.4,46.45,194002.0,42.1917,42.2188,41.9207,41.9659,194002.0
2022-05-26 09:30:00,46.89,47.64,46.89,47.57,67439.0,42.3634,43.041,42.3634,42.9778,67439.0
2022-05-26 10:00:00,47.59,48.17,47.58,47.99,66357.0,42.9958,43.5198,42.9868,43.3572,66357.0
2022-05-26 10:30:00,48.01,48.07,47.93,47.94,114841.0,43.3753,43.4295,43.303,43.312,114841.0
2022-05-26 11:00:00,47.95,47.95,47.76,47.92,71879.0,43.3211,43.3211,43.1494,43.294,71879.0
2022-05-26 11:30:00,47.92,47.92,47.55,47.69,45539.0,43.294,43.294,42.9597,43.0862,45539.0
2022-05-26 12:00:00,47.66,47.99,47.65,47.95,70048.0,43.0591,43.3572,43.05,43.3211,70048.0
2022-05-26 12:30:00,47.95,47.99,47.85,47.91,32730.0,43.3211,43.3572,43.2307,43.2849,32730.0
2022-05-26 13:00:00,47.91,48.05,47.77,47.79,58465.0,43.2849,43.4114,43.1584,43.1765,58465.0
2022-05-26 13:30:00,47.78,47.91,47.77,47.9,51932.0,43.1675,43.2849,43.1584,43.2759,51932.0
2022-05-26 14:00:00,47.89,48.03,47.85,47.89,62826.0,43.2669,43.3933,43.2307,43.2669,62826.0
2022-05-26 14:30:00,47.9,47.9,47.75,47.82,46673.0,43.2759,43.2759,43.1404,43.2036,46673.0
2022-05-26 15:00:00,47.82,47.86,47.65,47.76,82078.0,43.2036,43.2398,43.05,43.1494,82078.0
2022-05-26 15:30:00,47.75,47.95,47.65,47.68,217966.0,43.1404,43.3211,43.05,43.0771,217966.0
2022-05-27 09:30:00,47.8,48.44,47.75,48.32,41203.0,43.1856,43.7638,43.1404,43.6554,41203.0
2022-05-27 10:00:00,48.3,48.34,47.96,47.96,42196.0,43.6373,43.6734,43.3301,43.3301,42196.0
2022-05-27 10:30:00,47.99,48.1,47.95,47.99,50411.0,43.3572,43.4566,43.3211,43.3572,50411.0
2022-05-27 11:00:00,47.99,48.08,47.97,48.0,39388.0,43.3572,43.4385,43.3391,43.3662,39388.0
2022-05-27 11:30:00,48.01,48.17,47.98,48.12,32426.0,43.3753,43.5198,43.3482,43.4747,32426.0
2022-05-27 12:00:00,48.11,48.24,48.08,48.14,35357.0,43.4656,43.5831,43.4385,43.4927,35357.0
2022-05-27 12:30:00,48.12,48.14,48.04,48.08,20761.0,43.4747,43.4927,43.4024,43.4385,20761.0
2022-05-27 13:00:00,48.08,48.11,47.98,48.0,25306.0,43.4385,43.4656,43.3482,43.3662,25306.0
2022-05-27 13:30:00,48.01,48.1,47.99,48.09,65911.0,43.3753,43.4566,43.3572,43.4476,65911.0
2022-05-27 14:00:00,48.09,48.24,48.06,48.23,24227.0,43.4476,43.5831,43.4205,43.574,24227.0
2022-05-27 14:30:00,48.25,48.29,48.09,48.27,35168.0,43.5921,43.6282,43.4476,43.6102,35168.0
2022-05-27 15:00:00,48.29,48.65,48.28,48.63,52924.0,43.6282,43.9535,43.6192,43.9354,52924.0
2022-05-27 15:30:00,48.64,48.8,48.59,48.76,141427.0,43.9445,44.089,43.8993,44.0529,141427.0
2022-05-31 09:30:00,48.29,48.47,47.76,48.38,51113.0,43.6282,43.7909,43.1494,43.7096,51113.0
2022-05-31 10:00:00,48.39,48.7,48.18,48.48,51705.0,43.7186,43.9987,43.5289,43.7999,51705.0
2022-05-31 10:30:00,48.47,48.6,48.37,48.45,27835.0,43.7909,43.9083,43.7005,43.7728,27835.0
2022-05-31 11:00:00,48.44,48.49,48.19,48.37,26259.0,43.7638,43.8089,43.5379,43.7005,26259.0
2022-05-31 11:30:00,48.32,48.78,48.3,48.76,21023.0,43.6554,44.0709,43.6373,44.0529,21023.0
2022-05-31 12:00:00,48.77,48.89,48.44,48.8,48373.0,44.0619,44.1703,43.7638,44.089,48373.0
2022-05-31 12:30:00,48.8,49.16,48.77,49.07,31764.0,44.089,44.4143,44.0619,44.3329,31764.0
2022-05-31 13:00:00,49.07,49.11,48.87,48.91,32550.0,44.3329,44.3691,44.1523,44.1884,32550.0
2022-05-31 13:30:00,48.92,49.35,48.91,49.34,41391.0,44.1974,44.5859,44.1884,44.5769,41391.0
2022-05-31 14:00:00,49.33,49.36,49.05,49.05,37171.0,44.5679,44.595,44.3149,44.3149,37171.0
2022-05-31 14:30:00,49.05,49.19,48.73,48.84,41348.0,44.3149,44.4414,44.0258,44.1252,41348.0
2022-05-31 15:00:00,48.81,48.99,48.71,48.96,46483.0,44.098,44.2607,44.0077,44.2336,46483.0
2022-05-31 15:30:00,48.96,49.36,48.95,49.07,338133.0,44.2336,44.595,44.2245,44.3329,338133.0
2022-06-01 09:30:00,49.27,49.34,48.46,48.67,43733.0,44.5136,44.5769,43.7818,43.9716,43733.0
2022-06-01 10:00:00,48.67,48.76,47.92,47.92,84274.0,43.9716,44.0529,43.294,43.294,84274.0
2022-06-01 10:30:00,47.9,48.07,47.78,48.05,54850.0,43.2759,43.4295,43.1675,43.4114,54850.0
2022-06-01 11:00:00,48.05,48.05,47.7,47.79,50361.0,43.4114,43.4114,43.0952,43.1765,50361.0
2022-06-01 11:30:00,47.8,47.87,47.49,47.68,35594.0,43.1856,43.2488,42.9055,43.0771,35594.0
2022-06-01 12:00:00,47.67,48.08,47.63,48.03,44205.0,43.0681,43.4385,43.032,43.3933,44205.0
2022-06-01 12:30:00,48.03,48.12,47.77,47.94,37527.0,43.3933,43.4747,43.1584,43.312,37527.0
2022-06-01 13:00:00,47.94,48.49,47.94,48.48,37427.0,43.312,43.8089,43.312,43.7999,37427.0
2022-06-01 13:30:00,48.5,48.6,48.43,48.53,37738.0,43.818,43.9083,43.7547,43.8451,37738.0
2022-06-01 14:00:00,48.52,48.9,48.52,48.82,43728.0,43.836,44.1794,43.836,44.1071,43728.0
2022-06-01 14:30:00,48.84,48.94,48.76,48.81,37812.0,44.1252,44.2155,44.0529,44.098,37812.0
2022-06-01 15:00:00,48.83,49.02,48.74,48.94,51402.0,44.1161,44.2878,44.0348,44.2155,51402.0
2022-06-01 15:30:00,48.94,48.94,48.38,48.41,121416.0,44.2155,44.2155,43.7096,43.7367,121416.0
2022-06-02 09:30:00,48.42,48.84,48.33,48.61,63956.0,43.7457,44.1252,43.6644,43.9174,63956.0
2022-06-02 10:00:00,48.61,49.08,48.55,48.84,98558.0,43.9174,44.342,43.8631,44.1252,98558.0
2022-06-02 10:30:00,48.87,49.1,48.81,49.1,67304.0,44.1523,44.3601,44.098,44.3601,67304.0
2022-06-02 11:00:00,49.13,49.51,49.1,49.51,65187.0,44.3872,44.7305,44.3601,44.7305,65187.0
2022-06-02 11:30:00,49.5,49.81,49.42,49.62,84875.0,44.7214,45.0015,44.6492,44.8299,84875.0
2022-06-02 12:00:00,49.62,49.68,49.52,49.67,42963.0,44.8299,44.8841,44.7395,44.875,42963.0
2022-06-02 12:30:00,49.69,49.89,49.68,49.79,48337.0,44.8931,45.0738,44.8841,44.9834,48337.0
2022-06-02 13:00:00,49.81,50.03,49.81,50.03,102604.0,45.0015,45.2003,45.0015,45.2003,102604.0
2022-06-02 13:30:00,50.05,50.18,49.99,50.16,49433.0,45.2183,45.3358,45.1641,45.3177,49433.0
2022-06-02 14:00:00,50.17,50.22,50.04,50.07,43099.0,45.3268,45.3719,45.2093,45.2364,43099.0
2022-06-02 14:30:00,50.08,50.25,50.08,50.11,54854.0,45.2454,45.399,45.2454,45.2726,54854.0
2022-06-02 15:00:00,50.1,50.26,50.09,50.18,50471.0,45.2635,45.4081,45.2545,45.3358,50471.0
2022-06-02 15:30:00,50.19,50.44,50.07,50.41,277273.0,45.3448,45.5707,45.2364,45.5436,277273.0
2022-06-03 09:30:00,50.02,50.39,49.98,50.28,69142.0,45.1912,45.5255,45.1551,45.4261,69142.0
2022-06-03 10:00:00,50.28,50.37,49.96,50.03,139536.0,45.4261,45.5075,45.137,45.2003,139536.0
2022-06-03 10:30:00,49.99,50.07,49.69,49.99,142255.0,45.1641,45.2364,44.8931,45.1641,142255.0
2022-06-03 11:00:00,49.95,50.09,49.85,50.08,107599.0,45.128,45.2545,45.0377,45.2454,107599.0
2022-06-03 11:30:00,50.08,50.27,50.01,50.03,59622.0,45.2454,45.4171,45.1822,45.2003,59622.0
2022-06-03 12:00:00,50.03,50.09,49.86,49.99,60837.0,45.2003,45.2545,45.0467,45.1641,60837.0
2022-06-03 12:30:00,49.97,50.18,49.93,50.15,29002.0,45.1461,45.3358,45.1099,45.3087,29002.0
2022-06-03 13:00:00,50.2,50.36,50.16,50.21,42317.0,45.3539,45.4984,45.3177,45.3629,42317.0
2022-06-03 13:30:00,50.19,50.19,49.99,50.02,44211.0,45.3448,45.3448,45.1641,45.1912,44211.0
2022-06-03 14:00:00,50.0,50.16,49.99,50.16,32018.0,45.1732,45.3177,45.1641,45.3177,32018.0
2022-06-03 14:30:00,50.15,50.15,49.99,50.1,57266.0,45.3087,45.3087,45.1641,45.2635,57266.0
2022-06-03 15:00:00,50.12,50.13,49.95,50.08,144789.0,45.2816,45.2906,45.128,45.2454,144789.0
2022-06-03 15:30:00,50.08,50.33,49.99,50.22,222683.0,45.2454,45.4713,45.1641,45.3719,222683.0
2022-06-06 09:30:00,50.83,51.16,50.17,51.08,48516.0,45.923,46.2212,45.3268,46.1489,48516.0
2022-06-06 10:00:00,51.11,51.46,51.08,51.14,49809.0,46.176,46.4922,46.1489,46.2031,49809.0
2022-06-06 10:30:00,51.17,51.18,50.55,50.55,45654.0,46.2302,46.2393,45.6701,45.6701,45654.0
2022-06-06 11:00:00,50.55,50.76,50.22,50.27,49085.0,45.6701,45.8598,45.3719,45.4171,49085.0
2022-06-06 11:30:00,50.28,50.31,50.08,50.2,31159.0,45.4261,45.4532,45.2454,45.3539,31159.0
2022-06-06 12:00:00,50.17,50.19,49.96,50.0,37314.0,45.3268,45.3448,45.137,45.1732,37314.0
2022-06-06 12:30:00,49.98,50.2,49.97,50.19,18074.0,45.1551,45.3539,45.1461,45.3448,18074.0
2022-06-06 13:00:00,50.17,50.21,50.06,50.17,17305.0,45.3268,45.3629,45.2274,45.3268,17305.0
2022-06-06 13:30:00,50.14,50.42,50.14,50.35,22656.0,45.2997,45.5526,45.2997,45.4894,22656.0
2022-06-06 14:00:00,50.33,50.35,50.0,50.01,26952.0,45.4713,45.4894,45.1732,45.1822,26952.0
2022-06-06 14:30:00,50.01,50.08,49.99,50.07,36872.0,45.1822,45.2454,45.1641,45.2364,36872.0
2022-06-06 15:00:00,50.06,50.09,49.94,50.01,35582.0,45.2274,45.2545,45.119,45.1822,35582.0
2022-06-06 15:30:00,50.0,50.13,49.93,49.98,170586.0,45.1732,45.2906,45.1099,45.1551,170586.0
2022-06-07 09:30:00,49.61,50.34,49.51,49.95,84733.0,44.8208,45.4803,44.7305,45.128,84733.0
2022-06-07 10:00:00,49.95,50.34,49.95,50.33,34600.0,45.128,45.4803,45.128,45.4713,34600.0
2022-06-07 10:30:00,50.34,50.51,50.31,50.48,29743.0,45.4803,45.6339,45.4532,45.6068,29743.0
2022-06-07 11:00:00,50.51,50.77,50.46,50.72,150635.0,45.6339,45.8688,45.5888,45.8237,150635.0
2022-06-07 11:30:00,50.66,50.71,50.43,50.5,21600.0,45.7695,45.8146,45.5617,45.6249,21600.0
2022-06-07 12:00:00,50.51,50.52,50.29,50.39,26959.0,45.6339,45.643,45.4352,45.5255,26959.0
2022-06-07 12:30:00,50.37,50.69,50.35,50.67,18442.0,45.5075,45.7966,45.4894,45.7785,18442.0
2022-06-07 13:00:00,50.69,50.77,50.55,50.6,18147.0,45.7966,45.8688,45.6701,45.7152,18147.0
2022-06-07 13:30:00,50.6,50.6,50.44,50.49,26366.0,45.7152,45.7152,45.5707,45.6159,26366.0
2022-06-07 14:00:00,50.48,50.68,50.47,50.6,27879.0,45.6068,45.7875,45.5978,45.7152,27879.0
2022-06-07 14:30:00,50.58,50.66,50.39,50.55,23864.0,45.6972,45.7695,45.5255,45.6701,23864.0
2022-06-07 15:00:00,50.54,50.64,50.5,50.55,31495.0,45.661,45.7514,45.6249,45.6701,31495.0
2022-06-07 15:30:00,50.53,50.76,50.53,50.74,118279.0,45.652,45.8598,45.652,45.8417,118279.0
2022-06-08 09:30:00,50.02,50.24,49.73,50.13,30499.0,45.1912,45.39,44.9292,45.2906,30499.0
2022-06-08 10:00:00,50.14,50.14,49.83,49.93,34690.0,45.2997,45.2997,45.0196,45.1099,34690.0
2022-06-08 10:30:00,49.92,50.07,49.85,49.94,28096.0,45.1009,45.2364,45.0377,45.119,28096.0
2022-06-08 11:00:00,49.97,50.06,49.94,50.02,21398.0,45.1461,45.2274,45.119,45.1912,21398.0
2022-06-08 11:30:00,50.02,50.17,50.0,50.02,12706.0,45.1912,45.3268,45.1732,45.1912,12706.0
2022-06-08 12:00:00,50.01,50.06,49.71,49.74,26428.0,45.1822,45.2274,44.9112,44.9383,26428.0
2022-06-08 12:30:00,49.74,49.74,49.42,49.65,39050.0,44.9383,44.9383,44.6492,44.857,39050.0
2022-06-08 13:00:00,49.71,49.85,49.59,49.74,37724.0,44.9112,45.0377,44.8028,44.9383,37724.0
2022-06-08 13:30:00,49.72,49.81,49.51,49.7,37918.0,44.9202,45.0015,44.7305,44.9021,37918.0
2022-06-08 14:00:00,49.75,49.79,49.61,49.68,58091.0,44.9473,44.9834,44.8208,44.8841,58091.0
2022-06-08 14:30:00,49.67,49.74,49.56,49.69,49411.0,44.875,44.9383,44.7756,44.8931,49411.0
2022-06-08 15:00:00,49.69,49.91,49.63,49.84,63027.0,44.8931,45.0919,44.8389,45.0286,63027.0
2022-06-08 15:30:00,49.85,49.91,49.74,49.8,76842.0,45.0377,45.0919,44.9383,44.9925,76842.0
2022-06-09 09:30:00,49.53,49.85,49.28,49.58,43322.0,44.7485,45.0377,44.5227,44.7937,43322.0
2022-06-09 10:00:00,49.57,49.57,49.09,49.48,57663.0,44.7847,44.7847,44.351,44.7034,57663.0
2022-06-09 10:30:00,49.59,49.61,49.31,49.46,61639.0,44.8028,44.8208,44.5498,44.6853,61639.0
2022-06-09 11:00:00,49.45,49.6,49.32,49.51,51119.0,44.6763,44.8118,44.5588,44.7305,51119.0
2022-06-09 11:30:00,49.52,49.64,49.4,49.54,49057.0,44.7395,44.8479,44.6311,44.7576,49057.0
2022-06-09 12:00:00,49.53,49.55,49.32,49.5,44150.0,44.7485,44.7666,44.5588,44.7214,44150.0
2022-06-09 12:30:00,49.51,49.75,49.41,49.75,24510.0,44.7305,44.9473,44.6401,44.9473,24510.0
2022-06-09 13:00:00,49.75,49.91,49.63,49.65,40777.0,44.9473,45.0919,44.8389,44.857,40777.0
2022-06-09 13:30:00,49.63,49.71,49.52,49.7,36954.0,44.8389,44.9112,44.7395,44.9021,36954.0
2022-06-09 14:00:00,49.71,49.73,49.54,49.63,38567.0,44.9112,44.9292,44.7576,44.8389,38567.0
2022-06-09 14:30:00,49.65,49.65,48.9,49.11,69697.0,44.857,44.857,44.1794,44.3691,69697.0
2022-06-09 15:00:00,49.11,49.11,48.63,48.63,79170.0,44.3691,44.3691,43.9354,43.9354,79170.0
2022-06-09 15:30:00,48.61,48.66,48.14,48.19,185802.0,43.9174,43.9625,43.4927,43.5379,185802.0
2022-06-10 09:30:00,46.93,47.56,46.79,47.23,85490.0,42.3995,42.9687,42.2731,42.6706,85490.0
2022-06-10 10:00:00,47.21,47.21,46.86,46.86,72890.0,42.6525,42.6525,42.3363,42.3363,72890.0
2022-06-10 10:30:00,46.85,47.24,46.69,47.01,47886.0,42.3273,42.6796,42.1827,42.4718,47886.0
2022-06-10 11:00:00,47.0,47.01,46.62,46.7,51626.0,42.4628,42.4718,42.1195,42.1917,51626.0
2022-06-10 11:30:00,46.71,46.79,46.51,46.73,55622.0,42.2008,42.2731,42.0201,42.2188,55622.0
2022-06-10 12:00:00,46.74,46.99,46.53,46.57,43171.0,42.2279,42.4537,42.0382,42.0743,43171.0
2022-06-10 12:30:00,46.59,46.75,46.44,46.56,32367.0,42.0924,42.2369,41.9568,42.0653,32367.0
2022-06-10 13:00:00,46.52,46.82,46.44,46.81,26350.0,42.0291,42.3002,41.9568,42.2911,26350.0
2022-06-10 13:30:00,46.81,46.84,46.56,46.62,43565.0,42.2911,42.3182,42.0653,42.1195,43565.0
2022-06-10 14:00:00,46.62,46.84,46.46,46.64,48693.0,42.1195,42.3182,41.9749,42.1375,48693.0
2022-06-10 14:30:00,46.67,46.82,46.61,46.8,46348.0,42.1646,42.3002,42.1104,42.2821,46348.0
2022-06-10 15:00:00,46.8,46.83,46.44,46.44,93417.0,42.2821,42.3092,41.9568,41.9568,93417.0
2022-06-10 15:30:00,46.43,46.43,46.03,46.27,212605.0,41.9478,41.9478,41.5864,41.8033,212605.0
2022-06-13 09:30:00,45.06,45.39,44.75,44.85,71472.0,40.7101,41.0082,40.43,40.5203,71472.0
2022-06-13 10:00:00,44.88,45.18,44.41,44.44,41933.0,40.5474,40.8185,40.1228,40.1499,41933.0
2022-06-13 10:30:00,44.43,44.47,44.07,44.18,42096.0,40.1409,40.177,39.8156,39.915,42096.0
2022-06-13 11:00:00,44.17,44.76,44.1,44.59,60119.0,39.906,40.439,39.8427,40.2854,60119.0
2022-06-13 11:30:00,44.61,44.9,44.46,44.79,39535.0,40.3035,40.5655,40.168,40.4661,39535.0
2022-06-13 12:00:00,44.78,44.96,44.7,44.8,23594.0,40.4571,40.6197,40.3848,40.4752,23594.0
2022-06-13 12:30:00,44.77,45.12,44.71,44.72,33197.0,40.4481,40.7643,40.3938,40.4029,33197.0
2022-06-13 13:00:00,44.74,44.74,44.38,44.4,76097.0,40.421,40.421,40.0957,40.1138,76097.0
2022-06-13 13:30:00,44.39,44.97,44.33,44.79,51909.0,40.1047,40.6287,40.0505,40.4661,51909.0
2022-06-13 14:00:00,44.77,44.78,44.43,44.68,29694.0,40.4481,40.4571,40.1409,40.3667,29694.0
2022-06-13 14:30:00,44.68,45.0,44.59,44.67,27982.0,40.3667,40.6559,40.2854,40.3577,27982.0
2022-06-13 15:00:00,44.66,44.85,44.39,44.4,52817.0,40.3487,40.5203,40.1047,40.1138,52817.0
2022-06-13 15:30:00,44.4,44.41,44.04,44.36,163252.0,40.1138,40.1228,39.7885,40.0776,163252.0
2022-06-14 09:30:00,44.54,45.36,44.36,45.21,49205.0,40.2403,40.9811,40.0776,40.8456,49205.0
2022-06-14 10:00:00,45.23,45.36,44.96,45.0,45970.0,40.8637,40.9811,40.6197,40.6559,45970.0
2022-06-14 10:30:00,45.0,45.33,45.0,45.19,35518.0,40.6559,40.954,40.6559,40.8275,35518.0
2022-06-14 11:00:00,45.13,45.25,44.74,44.95,108241.0,40.7733,40.8817,40.421,40.6107,108241.0
2022-06-14 11:30:00,44.98,45.11,44.84,44.98,17044.0,40.6378,40.7552,40.5113,40.6378,17044.0
2022-06-14 12:00:00,44.98,44.98,44.64,44.71,13188.0,40.6378,40.6378,40.3306,40.3938,13188.0
2022-06-14 12:30:00,44.71,44.78,44.64,44.74,20989.0,40.3938,40.4571,40.3306,40.421,20989.0
2022-06-14 13:00:00,44.77,45.04,44.68,44.8,20557.0,40.4481,40.692,40.3667,40.4752,20557.0
2022-06-14 13:30:00,44.71,44.76,44.34,44.48,26218.0,40.3938,40.439,40.0596,40.1861,26218.0
2022-06-14 14:00:00,44.47,44.74,44.47,44.7,16566.0,40.177,40.421,40.177,40.3848,16566.0
2022-06-14 14:30:00,44.71,44.75,44.44,44.59,28721.0,40.3938,40.43,40.1499,40.2854,28721.0
2022-06-14 15:00:00,44.61,44.72,44.45,44.72,94293.0,40.3035,40.4029,40.1589,40.4029,94293.0
2022-06-14 15:30:00,44.72,45.17,44.72,45.08,183236.0,40.4029,40.8094,40.4029,40.7281,183236.0
2022-06-15 09:30:00,45.18,45.57,45.18,45.51,36568.0,40.8185,41.1708,40.8185,41.1166,36568.0
2022-06-15 10:00:00,45.43,45.58,45.32,45.57,25977.0,41.0443,41.1799,40.945,41.1708,25977.0
2022-06-15 10:30:00,45.6,45.6,45.2,45.28,17897.0,41.1979,41.1979,40.8365,40.9088,17897.0
2022-06-15 11:00:00,45.32,45.33,45.1,45.3,13606.0,40.945,40.954,40.7462,40.9269,13606.0
2022-06-15 11:30:00,45.28,45.6,45.27,45.48,27045.0,40.9088,41.1979,40.8998,41.0895,27045.0
2022-06-15 12:00:00,45.47,45.49,45.35,45.38,21394.0,41.0805,41.0986,40.9721,40.9992,21394.0
2022-06-15 12:30:00,45.37,45.4,45.08,45.1,63933.0,40.9901,41.0172,40.7281,40.7462,63933.0
2022-06-15 13:00:00,45.13,45.54,45.09,45.49,41156.0,40.7733,41.1437,40.7372,41.0986,41156.0
2022-06-15 13:30:00,45.5,45.58,45.29,45.39,36052.0,41.1076,41.1799,40.9179,41.0082,36052.0
2022-06-15 14:00:00,45.32,45.6,45.0,45.11,78488.0,40.945,41.1979,40.6559,40.7552,78488.0
2022-06-15 14:30:00,45.09,45.76,44.6,45.36,223646.0,40.7372,41.3425,40.2945,40.9811,223646.0
2022-06-15 15:00:00,45.35,45.8,45.26,45.77,82013.0,40.9721,41.3786,40.8908,41.3515,82013.0
2022-06-15 15:30:00,45.79,45.97,45.05,45.16,203239.0,41.3696,41.5322,40.701,40.8004,203239.0
2022-06-16 09:30:00,44.24,44.24,42.92,43.0,61864.0,39.9692,39.9692,38.7766,38.8489,61864.0
2022-06-16 10:00:00,42.87,43.01,42.73,42.96,32330.0,38.7315,38.858,38.605,38.8128,32330.0
2022-06-16 10:30:00,42.96,42.96,42.36,42.36,60878.0,38.8128,38.8128,38.2707,38.2707,60878.0
2022-06-16 11:00:00,42.34,42.76,42.34,42.69,34639.0,38.2526,38.6321,38.2526,38.5689,34639.0
2022-06-16 11:30:00,42.71,42.72,42.55,42.62,19418.0,38.5869,38.596,38.4424,38.5056,19418.0
2022-06-16 12:00:00,42.63,42.68,42.4,42.66,14322.0,38.5146,38.5598,38.3068,38.5417,14322.0
2022-06-16 12:30:00,42.64,42.85,42.58,42.71,18051.0,38.5237,38.7134,38.4695,38.5869,18051.0
2022-06-16 13:00:00,42.74,42.81,42.53,42.74,27344.0,38.614,38.6773,38.4243,38.614,27344.0
2022-06-16 13:30:00,42.7,42.77,42.32,42.32,22542.0,38.5779,38.6411,38.2346,38.2346,22542.0
2022-06-16 14:00:00,42.33,42.36,42.22,42.29,30076.0,38.2436,38.2707,38.1442,38.2075,30076.0
2022-06-16 14:30:00,42.28,42.39,42.13,42.28,56167.0,38.1984,38.2978,38.0629,38.1984,56167.0
2022-06-16 15:00:00,42.28,42.76,42.26,42.7,48096.0,38.1984,38.6321,38.1804,38.5779,48096.0
2022-06-16 15:30:00,42.71,42.81,42.46,42.71,268577.0,38.5869,38.6773,38.3611,38.5869,268577.0
2022-06-17 09:30:00,43.26,43.67,42.67,43.46,259917.0,39.0838,39.4542,38.5508,39.2645,259917.0
2022-06-17 10:00:00,43.54,43.55,42.83,42.89,51903.0,39.3368,39.3458,38.6953,38.7495,51903.0
2022-06-17 10:30:00,42.9,42.95,42.52,42.79,30402.0,38.7586,38.8038,38.4153,38.6592,30402.0
2022-06-17 11:00:00,42.79,43.11,42.72,42.95,119791.0,38.6592,38.9483,38.596,38.8038,119791.0
2022-06-17 11:30:00,42.99,43.17,42.81,42.96,52224.0,38.8399,39.0025,38.6773,38.8128,52224.0
2022-06-17 12:00:00,42.91,43.19,42.82,43.12,73346.0,38.7676,39.0206,38.6863,38.9573,73346.0
2022-06-17 12:30:00,43.15,43.38,42.99,43.3,83503.0,38.9844,39.1922,38.8399,39.12,83503.0
2022-06-17 13:00:00,43.31,43.63,43.22,43.22,36929.0,39.129,39.4181,39.0477,39.0477,36929.0
2022-06-17 13:30:00,43.23,43.34,43.06,43.23,102143.0,39.0567,39.1561,38.9031,39.0567,102143.0
2022-06-17 14:00:00,43.26,43.47,43.25,43.33,31655.0,39.0838,39.2736,39.0748,39.1471,31655.0
2022-06-17 14:30:00,43.31,43.53,43.22,43.32,30170.0,39.129,39.3278,39.0477,39.138,30170.0
2022-06-17 15:00:00,43.35,43.45,43.08,43.44,67629.0,39.1651,39.2555,38.9212,39.2465,67629.0
2022-06-17 15:30:00,43.46,43.49,42.93,43.01,322044.0,39.2645,39.2916,38.7857,38.858,322044.0
2022-06-21 09:30:00,44.5,44.5,43.62,44.26,64152.0,40.2041,40.2041,39.4091,39.9873,64152.0
2022-06-21 10:00:00,44.26,44.56,44.08,44.16,46157.0,39.9873,40.2583,39.8247,39.8969,46157.0
2022-06-21 10:30:00,44.16,44.47,44.1,44.45,26986.0,39.8969,40.177,39.8427,40.1589,26986.0
2022-06-21 11:00:00,44.45,44.45,44.11,44.14,31432.0,40.1589,40.1589,39.8518,39.8789,31432.0
2022-06-21 11:30:00,44.13,44.17,43.93,43.95,31556.0,39.8698,39.906,39.6891,39.7072,31556.0
2022-06-21 12:00:00,43.93,44.27,43.92,44.23,47490.0,39.6891,39.9963,39.6801,39.9602,47490.0
2022-06-21 12:30:00,44.25,44.32,44.06,44.31,81351.0,39.9783,40.0415,39.8066,40.0325,81351.0
2022-06-21 13:00:00,44.32,44.35,44.05,44.17,142128.0,40.0415,40.0686,39.7976,39.906,142128.0
2022-06-21 13:30:00,44.18,44.24,44.06,44.11,54750.0,39.915,39.9692,39.8066,39.8518,54750.0
2022-06-21 14:00:00,44.1,44.22,44.01,44.1,91657.0,39.8427,39.9512,39.7614,39.8427,91657.0
2022-06-21 14:30:00,44.11,44.19,43.92,44.08,51464.0,39.8518,39.924,39.6801,39.8247,51464.0
2022-06-21 15:00:00,44.08,44.21,44.02,44.21,47756.0,39.8247,39.9421,39.7705,39.9421,47756.0
2022-06-21 15:30:00,44.22,44.22,43.97,44.0,161442.0,39.9512,39.9512,39.7253,39.7524,161442.0
2022-06-22 09:30:00,43.44,43.6,42.96,43.25,49202.0,39.2465,39.391,38.8128,39.0748,49202.0
2022-06-22 10:00:00,43.26,43.74,43.25,43.74,31702.0,39.0838,39.5175,39.0748,39.5175,31702.0
2022-06-22 10:30:00,43.72,43.95,43.68,43.68,16104.0,39.4994,39.7072,39.4633,39.4633,16104.0
2022-06-22 11:00:00,43.69,43.81,43.6,43.72,42135.0,39.4723,39.5807,39.391,39.4994,42135.0
2022-06-22 11:30:00,43.74,43.81,43.42,43.45,16747.0,39.5175,39.5807,39.2284,39.2555,16747.0
2022-06-22 12:00:00,43.44,43.54,43.29,43.5,20994.0,39.2465,39.3368,39.1109,39.3007,20994.0
2022-06-22 12:30:00,43.5,43.63,43.47,43.58,16674.0,39.3007,39.4181,39.2736,39.3729,16674.0
2022-06-22 13:00:00,43.6,43.73,43.51,43.71,41279.0,39.391,39.5085,39.3097,39.4904,41279.0
2022-06-22 13:30:00,43.71,43.95,43.59,43.87,37337.0,39.4904,39.7072,39.382,39.6349,37337.0
2022-06-22 14:00:00,43.88,44.1,43.85,44.02,33828.0,39.644,39.8427,39.6169,39.7705,33828.0
2022-06-22 14:30:00,44.03,44.06,43.94,44.03,30568.0,39.7795,39.8066,39.6982,39.7795,30568.0
2022-06-22 15:00:00,44.04,44.13,43.93,44.0,69745.0,39.7885,39.8698,39.6891,39.7524,69745.0
2022-06-22 15:30:00,43.99,44.11,43.81,43.82,133631.0,39.7434,39.8518,39.5807,39.5898,133631.0
2022-06-23 09:30:00,43.59,43.91,43.16,43.43,41909.0,39.382,39.6711,38.9935,39.2374,41909.0
2022-06-23 10:00:00,43.4,43.45,42.99,43.27,42531.0,39.2103,39.2555,38.8399,39.0929,42531.0
2022-06-23 10:30:00,43.26,43.39,43.05,43.14,71126.0,39.0838,39.2013,38.8941,38.9754,71126.0
2022-06-23 11:00:00,43.12,43.29,43.0,43.07,64344.0,38.9573,39.1109,38.8489,38.9122,64344.0
2022-06-23 11:30:00,43.09,43.09,42.69,42.75,22624.0,38.9302,38.9302,38.5689,38.6231,22624.0
2022-06-23 12:00:00,42.74,42.74,42.5,42.54,25109.0,38.614,38.614,38.3972,38.4333,25109.0
2022-06-23 12:30:00,42.52,42.56,42.12,42.14,25944.0,38.4153,38.4514,38.0539,38.0719,25944.0
2022-06-23 13:00:00,42.13,42.27,42.08,42.12,34082.0,38.0629,38.1894,38.0177,38.0539,34082.0
2022-06-23 13:30:00,42.14,42.21,41.94,42.02,25918.0,38.0719,38.1352,37.8913,37.9635,25918.0
2022-06-23 14:00:00,42.02,42.09,41.87,42.09,31025.0,37.9635,38.0268,37.828,38.0268,31025.0
2022-06-23 14:30:00,42.08,42.23,42.07,42.2,25973.0,38.0177,38.1533,38.0087,38.1262,25973.0
2022-06-23 15:00:00,42.18,42.47,42.14,42.41,49047.0,38.1081,38.3701,38.0719,38.3159,49047.0
2022-06-23 15:30:00,42.4,42.8,42.4,42.73,165424.0,38.3068,38.6682,38.3068,38.605,165424.0
2022-06-24 09:30:00,43.07,43.61,43.0,43.61,75582.0,38.9122,39.4,38.8489,39.4,75582.0
2022-06-24 10:00:00,43.66,44.44,43.65,44.39,65496.0,39.4452,40.1499,39.4362,40.1047,65496.0
2022-06-24 10:30:00,44.38,44.56,44.22,44.56,60357.0,40.0957,40.2583,39.9512,40.2583,60357.0
2022-06-24 11:00:00,44.56,44.72,44.5,44.72,113492.0,40.2583,40.4029,40.2041,40.4029,113492.0
2022-06-24 11:30:00,44.74,44.95,44.73,44.77,19943.0,40.421,40.6107,40.4119,40.4481,19943.0
2022-06-24 12:00:00,44.74,44.74,44.58,44.6,29149.0,40.421,40.421,40.2764,40.2945,29149.0
2022-06-24 12:30:00,44.62,44.8,44.62,44.72,16798.0,40.3125,40.4752,40.3125,40.4029,16798.0
2022-06-24 13:00:00,44.7,44.84,44.67,44.72,27458.0,40.3848,40.5113,40.3577,40.4029,27458.0
2022-06-24 13:30:00,44.69,44.81,44.68,44.77,19957.0,40.3758,40.4842,40.3667,40.4481,19957.0
2022-06-24 14:00:00,44.78,44.84,44.7,44.84,23923.0,40.4571,40.5113,40.3848,40.5113,23923.0
2022-06-24 14:30:00,44.84,44.89,44.78,44.86,27767.0,40.5113,40.5565,40.4571,40.5294,27767.0
2022-06-24 15:00:00,44.87,44.92,44.83,44.92,39829.0,40.5384,40.5836,40.5023,40.5836,39829.0
2022-06-24 15:30:00,44.93,44.99,44.7,44.87,261180.0,40.5926,40.6468,40.3848,40.5384,261180.0
2022-06-27 09:30:00,45.47,45.51,44.25,44.32,52135.0,41.0805,41.1166,39.9783,40.0415,52135.0
2022-06-27 10:00:00,44.33,44.54,44.09,44.19,54684.0,40.0505,40.2403,39.8337,39.924,54684.0
2022-06-27 10:30:00,44.18,44.79,44.18,44.68,28113.0,39.915,40.4661,39.915,40.3667,28113.0
2022-06-27 11:00:00,44.67,44.84,44.52,44.74,31150.0,40.3577,40.5113,40.2222,40.421,31150.0
2022-06-27 11:30:00,44.72,44.84,44.67,44.77,19521.0,40.4029,40.5113,40.3577,40.4481,19521.0
2022-06-27 12:00:00,44.75,44.75,44.46,44.52,23290.0,40.43,40.43,40.168,40.2222,23290.0
2022-06-27 12:30:00,44.51,44.59,44.43,44.57,22673.0,40.2132,40.2854,40.1409,40.2674,22673.0
2022-06-27 13:00:00,44.57,44.58,44.4,44.4,42846.0,40.2674,40.2764,40.1138,40.1138,42846.0
2022-06-27 13:30:00,44.4,44.4,44.16,44.25,41891.0,40.1138,40.1138,39.8969,39.9783,41891.0
2022-06-27 14:00:00,44.25,44.35,44.17,44.24,85410.0,39.9783,40.0686,39.906,39.9692,85410.0
2022-06-27 14:30:00,44.24,44.32,44.22,44.22,51187.0,39.9692,40.0415,39.9512,39.9512,51187.0
2022-06-27 15:00:00,44.22,44.28,44.09,44.23,56138.0,39.9512,40.0054,39.8337,39.9602,56138.0
2022-06-27 15:30:00,44.22,44.28,43.92,44.21,255195.0,39.9512,40.0054,39.6801,39.9421,255195.0
2022-06-28 09:30:00,44.78,45.34,44.6,45.34,43192.0,40.4571,40.963,40.2945,40.963,43192.0
2022-06-28 10:00:00,45.35,45.35,44.82,44.95,69146.0,40.9721,40.9721,40.4932,40.6107,69146.0
2022-06-28 10:30:00,44.9,44.95,44.71,44.95,32476.0,40.5655,40.6107,40.3938,40.6107,32476.0
2022-06-28 11:00:00,44.92,44.97,44.21,44.27,33396.0,40.5836,40.6287,39.9421,39.9963,33396.0
2022-06-28 11:30:00,44.24,44.33,44.1,44.22,60104.0,39.9692,40.0505,39.8427,39.9512,60104.0
2022-06-28 12:00:00,44.2,44.46,44.19,44.46,18688.0,39.9331,40.168,39.924,40.168,18688.0
2022-06-28 12:30:00,44.48,44.53,44.4,44.41,17526.0,40.1861,40.2312,40.1138,40.1228,17526.0
2022-06-28 13:00:00,44.43,44.43,44.07,44.29,43699.0,40.1409,40.1409,39.8156,40.0144,43699.0
2022-06-28 13:30:00,44.26,44.33,44.19,44.31,14548.0,39.9873,40.0505,39.924,40.0325,14548.0
2022-06-28 14:00:00,44.3,44.35,43.96,44.12,39817.0,40.0234,40.0686,39.7163,39.8608,39817.0
2022-06-28 14:30:00,44.12,44.25,44.04,44.18,20739.0,39.8608,39.9783,39.7885,39.915,20739.0
2022-06-28 15:00:00,44.16,44.31,44.08,44.31,36110.0,39.8969,40.0325,39.8247,40.0325,36110.0
2022-06-28 15:30:00,44.3,44.38,44.19,44.19,157280.0,40.0234,40.0957,39.924,39.924,157280.0
2022-06-29 09:30:00,44.24,44.24,43.48,43.63,19198.0,39.9692,39.9692,39.2826,39.4181,19198.0
2022-06-29 10:00:00,43.59,43.86,43.41,43.5,22194.0,39.382,39.6259,39.2193,39.3007,22194.0
2022-06-29 10:30:00,43.49,43.76,43.45,43.46,28419.0,39.2916,39.5356,39.2555,39.2645,28419.0
2022-06-29 11:00:00,43.45,43.53,43.34,43.42,27139.0,39.2555,39.3278,39.1561,39.2284,27139.0
2022-06-29 11:30:00,43.4,43.53,43.36,43.52,15679.0,39.2103,39.3278,39.1742,39.3187,15679.0
2022-06-29 12:00:00,43.54,43.59,43.33,43.34,11341.0,39.3368,39.382,39.1471,39.1561,11341.0
2022-06-29 12:30:00,43.35,43.51,43.29,43.48,12500.0,39.1651,39.3097,39.1109,39.2826,12500.0
2022-06-29 13:00:00,43.47,43.58,43.34,43.45,16305.0,39.2736,39.3729,39.1561,39.2555,16305.0
2022-06-29 13:30:00,43.44,43.59,43.35,43.56,17084.0,39.2465,39.382,39.1651,39.3549,17084.0
2022-06-29 14:00:00,43.57,43.66,43.42,43.5,39071.0,39.3639,39.4452,39.2284,39.3007,39071.0
2022-06-29 14:30:00,43.52,43.53,43.32,43.41,22127.0,39.3187,39.3278,39.138,39.2193,22127.0
2022-06-29 15:00:00,43.42,43.52,43.32,43.52,24539.0,39.2284,39.3187,39.138,39.3187,24539.0
2022-06-29 15:30:00,43.53,43.56,43.36,43.44,154698.0,39.3278,39.3549,39.1742,39.2465,154698.0
2022-06-30 09:30:00,42.11,42.16,41.58,41.74,62917.0,38.0448,38.09,37.566,37.7106,62917.0
2022-06-30 10:00:00,41.69,42.14,41.69,41.97,40383.0,37.6654,38.0719,37.6654,37.9184,40383.0
2022-06-30 10:30:00,42.02,42.23,41.94,42.23,23886.0,37.9635,38.1533,37.8913,38.1533,23886.0
2022-06-30 11:00:00,42.2,42.43,42.07,42.34,27899.0,38.1262,38.334,38.0087,38.2526,27899.0
2022-06-30 11:30:00,42.32,42.61,42.28,42.61,26199.0,38.2346,38.4966,38.1984,38.4966,26199.0
2022-06-30 12:00:00,42.59,42.81,42.38,42.81,27261.0,38.4785,38.6773,38.2888,38.6773,27261.0
2022-06-30 12:30:00,42.86,42.97,42.69,42.82,11780.0,38.7224,38.8218,38.5689,38.6863,11780.0
2022-06-30 13:00:00,42.79,42.83,42.44,42.56,23394.0,38.6592,38.6953,38.343,38.4514,23394.0
2022-06-30 13:30:00,42.55,42.73,42.55,42.61,32161.0,38.4424,38.605,38.4424,38.4966,32161.0
2022-06-30 14:00:00,42.62,42.65,42.43,42.61,24120.0,38.5056,38.5327,38.334,38.4966,24120.0
2022-06-30 14:30:00,42.61,42.62,42.3,42.31,15973.0,38.4966,38.5056,38.2165,38.2255,15973.0
2022-06-30 15:00:00,42.32,42.34,42.06,42.17,31784.0,38.2346,38.2526,37.9997,38.0991,31784.0
2022-06-30 15:30:00,42.18,42.3,41.95,42.18,182455.0,38.1081,38.2165,37.9003,38.1081,182455.0
2022-07-01 09:30:00,42.02,42.72,41.82,42.6,27856.0,37.9635,38.596,37.7828,38.4875,27856.0
2022-07-01 10:00:00,42.58,42.66,41.55,41.55,26018.0,38.4695,38.5417,37.5389,37.5389,26018.0
2022-07-01 10:30:00,41.54,41.64,41.23,41.59,50995.0,37.5299,37.6202,37.2498,37.575,50995.0
2022-07-01 11:00:00,41.58,41.86,41.55,41.72,43738.0,37.566,37.819,37.5389,37.6925,43738.0
2022-07-01 11:30:00,41.73,41.85,41.54,41.6,43656.0,37.7015,37.8099,37.5299,37.5841,43656.0
2022-07-01 12:00:00,41.6,41.95,41.58,41.95,25622.0,37.5841,37.9003,37.566,37.9003,25622.0
2022-07-01 12:30:00,41.95,41.99,41.74,41.77,27296.0,37.9003,37.9364,37.7106,37.7377,27296.0
2022-07-01 13:00:00,41.8,42.01,41.76,41.99,16760.0,37.7648,37.9545,37.7286,37.9364,16760.0
2022-07-01 13:30:00,42.05,42.16,41.93,42.14,18753.0,37.9906,38.09,37.8822,38.0719,18753.0
2022-07-01 14:00:00,42.16,42.36,42.09,42.27,24451.0,38.09,38.2707,38.0268,38.1894,24451.0
2022-07-01 14:30:00,42.29,42.4,42.28,42.38,25756.0,38.2075,38.3068,38.1984,38.2888,25756.0
2022-07-01 15:00:00,42.39,42.55,42.28,42.55,45227.0,38.2978,38.4424,38.1984,38.4424,45227.0
2022-07-01 15:30:00,42.55,42.77,42.55,42.68,211946.0,38.4424,38.6411,38.4424,38.5598,211946.0
2022-07-05 09:30:00,41.61,41.61,40.72,40.8,38746.0,37.5931,37.5931,36.789,36.8613,38746.0
2022-07-05 10:00:00,40.8,41.46,40.74,41.41,49094.0,36.8613,37.4576,36.8071,37.4124,49094.0
2022-07-05 10:30:00,41.43,41.99,41.43,41.75,48711.0,37.4305,37.9364,37.4305,37.7196,48711.0
2022-07-05 11:00:00,41.75,41.8,41.45,41.61,37853.0,37.7196,37.7648,37.4486,37.5931,37853.0
2022-07-05 11:30:00,41.59,41.94,41.43,41.89,62162.0,37.575,37.8913,37.4305,37.8461,62162.0
2022-07-05 12:00:00,41.88,42.09,41.81,42.02,46203.0,37.837,38.0268,37.7738,37.9635,46203.0
2022-07-05 12:30:00,42.05,42.14,41.86,42.01,55796.0,37.9906,38.0719,37.819,37.9545,55796.0
2022-07-05 13:00:00,41.99,42.33,41.98,42.31,59658.0,37.9364,38.2436,37.9274,38.2255,59658.0
2022-07-05 13:30:00,42.29,42.33,42.11,42.23,87622.0,38.2075,38.2436,38.0448,38.1533,87622.0
2022-07-05 14:00:00,42.24,42.43,42.19,42.42,37970.0,38.1623,38.334,38.1171,38.3249,37970.0
2022-07-05 14:30:00,42.42,42.62,42.39,42.5,52777.0,38.3249,38.5056,38.2978,38.3972,52777.0
2022-07-05 15:00:00,42.49,42.71,42.38,42.59,50186.0,38.3882,38.5869,38.2888,38.4785,50186.0
2022-07-05 15:30:00,42.58,42.83,42.47,42.83,139816.0,38.4695,38.6953,38.3701,38.6953,139816.0
2022-07-06 09:30:00,42.4,42.77,41.97,41.97,23734.0,38.3068,38.6411,37.9184,37.9184,23734.0
2022-07-06 10:00:00,41.87,42.2,41.82,42.12,32684.0,37.828,38.1262,37.7828,38.0539,32684.0
2022-07-06 10:30:00,42.12,42.15,41.8,41.88,27747.0,38.0539,38.081,37.7648,37.837,27747.0
2022-07-06 11:00:00,41.86,41.86,41.49,41.69,32924.0,37.819,37.819,37.4847,37.6654,32924.0
2022-07-06 11:30:00,41.7,41.97,41.59,41.93,27374.0,37.6744,37.9184,37.575,37.8822,27374.0
2022-07-06 12:00:00,41.92,41.93,41.72,41.83,23033.0,37.8732,37.8822,37.6925,37.7919,23033.0
2022-07-06 12:30:00,41.83,41.86,41.77,41.83,17783.0,37.7919,37.819,37.7377,37.7919,17783.0
2022-07-06 13:00:00,41.86,41.99,41.86,41.95,17816.0,37.819,37.9364,37.819,37.9003,17816.0
2022-07-06 13:30:00,41.92,42.0,41.84,41.99,16543.0,37.8732,37.9455,37.8009,37.9364,16543.0
2022-07-06 14:00:00,41.95,42.11,41.78,41.99,25944.0,37.9003,38.0448,37.7467,37.9364,25944.0
2022-07-06 14:30:00,42.07,42.33,42.01,42.14,22813.0,38.0087,38.2436,37.9545,38.0719,22813.0
2022-07-06 15:00:00,42.14,42.32,42.0,42.3,30356.0,38.0719,38.2346,37.9455,38.2165,30356.0
2022-07-06 15:30:00,42.26,42.43,42.05,42.15,100527.0,38.1804,38.334,37.9906,38.081,100527.0
2022-07-07 09:30:00,42.86,43.35,42.86,43.11,64059.0,38.7224,39.1651,38.7224,38.9483,64059.0
2022-07-07 10:00:00,43.11,43.26,42.87,43.26,67551.0,38.9483,39.0838,38.7315,39.0838,67551.0
2022-07-07 10:30:00,43.25,43.56,43.22,43.5,20434.0,39.0748,39.3549,39.0477,39.3007,20434.0
2022-07-07 11:00:00,43.49,43.57,43.41,43.51,11773.0,39.2916,39.3639,39.2193,39.3097,11773.0
2022-07-07 11:30:00,43.46,43.47,43.36,43.39,11366.0,39.2645,39.2736,39.1742,39.2013,11366.0
2022-07-07 12:00:00,43.38,43.49,43.38,43.45,12172.0,39.1922,39.2916,39.1922,39.2555,12172.0
2022-07-07 12:30:00,43.43,43.45,43.26,43.33,9771.0,39.2374,39.2555,39.0838,39.1471,9771.0
2022-07-07 13:00:00,43.33,43.39,43.26,43.36,21552.0,39.1471,39.2013,39.0838,39.1742,21552.0
2022-07-07 13:30:00,43.32,43.43,43.29,43.32,18436.0,39.138,39.2374,39.1109,39.138,18436.0
2022-07-07 14:00:00,43.33,43.44,43.28,43.4,29299.0,39.1471,39.2465,39.1019,39.2103,29299.0
2022-07-07 14:30:00,43.37,43.37,43.2,43.25,48289.0,39.1832,39.1832,39.0296,39.0748,48289.0
2022-07-07 15:00:00,43.26,43.48,43.25,43.3,34357.0,39.0838,39.2826,39.0748,39.12,34357.0
2022-07-07 15:30:00,43.3,43.49,43.27,43.45,137978.0,39.12,39.2916,39.0929,39.2555,137978.0
2022-07-08 09:30:00,43.7,43.7,42.75,42.81,46715.0,39.4814,39.4814,38.6231,38.6773,46715.0
2022-07-08 10:00:00,42.78,43.25,42.68,43.23,20683.0,38.6502,39.0748,38.5598,39.0567,20683.0
2022-07-08 10:30:00,43.27,43.54,43.25,43.47,15605.0,39.0929,39.3368,39.0748,39.2736,15605.0
2022-07-08 11:00:00,43.47,43.83,43.46,43.75,71548.0,39.2736,39.5988,39.2645,39.5265,71548.0
2022-07-08 11:30:00,43.73,43.78,43.3,43.52,33306.0,39.5085,39.5536,39.12,39.3187,33306.0
2022-07-08 12:00:00,43.46,43.46,43.19,43.2,28642.0,39.2645,39.2645,39.0206,39.0296,28642.0
2022-07-08 12:30:00,43.22,43.26,43.08,43.16,39259.0,39.0477,39.0838,38.9212,38.9935,39259.0
2022-07-08 13:00:00,43.18,43.3,43.09,43.3,24643.0,39.0116,39.12,38.9302,39.12,24643.0
2022-07-08 13:30:00,43.28,43.32,43.2,43.21,23858.0,39.1019,39.138,39.0296,39.0387,23858.0
2022-07-08 14:00:00,43.21,43.52,43.19,43.49,21684.0,39.0387,39.3187,39.0206,39.2916,21684.0
2022-07-08 14:30:00,43.53,43.62,43.5,43.62,20123.0,39.3278,39.4091,39.3007,39.4091,20123.0
2022-07-08 15:00:00,43.62,43.68,43.52,43.54,16685.0,39.4091,39.4633,39.3187,39.3368,16685.0
2022-07-08 15:30:00,43.54,43.57,43.3,43.34,107275.0,39.3368,39.3639,39.12,39.1561,107275.0
2022-07-11 09:30:00,42.71,43.15,42.37,42.95,20784.0,38.5869,38.9844,38.2797,38.8038,20784.0
2022-07-11 10:00:00,42.98,43.08,42.76,42.8,21133.0,38.8309,38.9212,38.6321,38.6682,21133.0
2022-07-11 10:30:00,42.78,42.82,42.53,42.53,14338.0,38.6502,38.6863,38.4243,38.4243,14338.0
2022-07-11 11:00:00,42.49,42.71,42.48,42.68,18622.0,38.3882,38.5869,38.3791,38.5598,18622.0
2022-07-11 11:30:00,42.66,42.8,42.65,42.69,58231.0,38.5417,38.6682,38.5327,38.5689,58231.0
2022-07-11 12:00:00,42.72,42.73,42.52,42.65,11977.0,38.596,38.605,38.4153,38.5327,11977.0
2022-07-11 12:30:00,42.65,42.76,42.61,42.76,9264.0,38.5327,38.6321,38.4966,38.6321,9264.0
2022-07-11 13:00:00,42.74,42.89,42.7,42.89,22098.0,38.614,38.7495,38.5779,38.7495,22098.0
2022-07-11 13:30:00,42.89,42.92,42.86,42.9,10615.0,38.7495,38.7766,38.7224,38.7586,10615.0
2022-07-11 14:00:00,42.85,42.86,42.7,42.75,16394.0,38.7134,38.7224,38.5779,38.6231,16394.0
2022-07-11 14:30:00,42.73,42.81,42.66,42.68,13373.0,38.605,38.6773,38.5417,38.5598,13373.0
2022-07-11 15:00:00,42.69,42.76,42.63,42.73,22889.0,38.5689,38.6321,38.5146,38.605,22889.0
2022-07-11 15:30:00,42.74,42.83,42.68,42.8,53965.0,38.614,38.6953,38.5598,38.6682,53965.0
2022-07-12 09:30:00,42.42,43.1,42.36,42.88,28131.0,38.3249,38.9393,38.2707,38.7405,28131.0
2022-07-12 10:00:00,42.91,43.21,42.75,42.98,46842.0,38.7676,39.0387,38.6231,38.8309,46842.0
2022-07-12 10:30:00,43.03,43.27,43.03,43.27,40120.0,38.876,39.0929,38.876,39.0929,40120.0
2022-07-12 11:00:00,43.29,43.49,43.14,43.45,42253.0,39.1109,39.2916,38.9754,39.2555,42253.0
2022-07-12 11:30:00,43.46,43.84,43.46,43.75,57291.0,39.2645,39.6078,39.2645,39.5265,57291.0
2022-07-12 12:00:00,43.76,44.0,43.73,44.0,53357.0,39.5356,39.7524,39.5085,39.7524,53357.0
2022-07-12 12:30:00,44.0,44.13,43.95,44.13,75506.0,39.7524,39.8698,39.7072,39.8698,75506.0
2022-07-12 13:00:00,44.13,44.17,43.97,44.1,156152.0,39.8698,39.906,39.7253,39.8427,156152.0
2022-07-12 13:30:00,44.09,44.32,44.07,44.11,121541.0,39.8337,40.0415,39.8156,39.8518,121541.0
2022-07-12 14:00:00,44.05,44.15,43.99,43.99,88112.0,39.7976,39.8879,39.7434,39.7434,88112.0
2022-07-12 14:30:00,44.01,44.12,43.82,43.82,73052.0,39.7614,39.8608,39.5898,39.5898,73052.0
2022-07-12 15:00:00,43.82,43.89,43.37,43.41,78137.0,39.5898,39.653,39.1832,39.2193,78137.0
2022-07-12 15:30:00,43.4,43.46,43.23,43.25,292060.0,39.2103,39.2645,39.0567,39.0748,292060.0
2022-07-13 09:30:00,43.0,43.08,42.48,42.59,39672.0,38.8489,38.9212,38.3791,38.4785,39672.0
2022-07-13 10:00:00,42.59,42.78,42.37,42.73,82765.0,38.4785,38.6502,38.2797,38.605,82765.0
2022-07-13 10:30:00,42.76,42.95,42.73,42.75,20902.0,38.6321,38.8038,38.605,38.6231,20902.0
2022-07-13 11:00:00,42.76,42.94,42.56,42.59,24741.0,38.6321,38.7947,38.4514,38.4785,24741.0
2022-07-13 11:30:00,42.59,42.62,42.36,42.49,101579.0,38.4785,38.5056,38.2707,38.3882,101579.0
2022-07-13 12:00:00,42.51,42.75,42.49,42.73,17536.0,38.4062,38.6231,38.3882,38.605,17536.0
2022-07-13 12:30:00,42.73,42.74,42.62,42.69,13450.0,38.605,38.614,38.5056,38.5689,13450.0
2022-07-13 13:00:00,42.68,42.81,42.62,42.78,22332.0,38.5598,38.6773,38.5056,38.6502,22332.0
2022-07-13 13:30:00,42.79,42.9,42.74,42.84,47773.0,38.6592,38.7586,38.614,38.7044,47773.0
2022-07-13 14:00:00,42.84,42.87,42.56,42.87,28457.0,38.7044,38.7315,38.4514,38.7315,28457.0
2022-07-13 14:30:00,42.88,42.98,42.86,42.98,22973.0,38.7405,38.8309,38.7224,38.8309,22973.0
2022-07-13 15:00:00,43.01,43.01,42.71,42.73,59977.0,38.858,38.858,38.5869,38.605,59977.0
2022-07-13 15:30:00,42.75,42.78,42.65,42.65,157089.0,38.6231,38.6502,38.5327,38.5327,157089.0
2022-07-14 09:30:00,41.67,41.76,41.06,41.66,50552.0,37.6473,37.7286,37.0962,37.6383,50552.0
2022-07-14 10:00:00,41.65,41.65,41.24,41.53,35436.0,37.6293,37.6293,37.2588,37.5208,35436.0
2022-07-14 10:30:00,41.55,41.64,41.22,41.31,55272.0,37.5389,37.6202,37.2408,37.3221,55272.0
2022-07-14 11:00:00,41.41,41.6,41.29,41.52,49856.0,37.4124,37.5841,37.304,37.5118,49856.0
2022-07-14 11:30:00,41.54,41.84,41.42,41.79,31482.0,37.5299,37.8009,37.4215,37.7557,31482.0
2022-07-14 12:00:00,41.8,41.8,41.46,41.48,20746.0,37.7648,37.7648,37.4576,37.4757,20746.0
2022-07-14 12:30:00,41.48,41.57,41.34,41.46,29525.0,37.4757,37.557,37.3492,37.4576,29525.0
2022-07-14 13:00:00,41.46,41.53,41.38,41.44,27194.0,37.4576,37.5208,37.3853,37.4395,27194.0
2022-07-14 13:30:00,41.42,41.61,41.37,41.59,29756.0,37.4215,37.5931,37.3763,37.575,29756.0
2022-07-14 14:00:00,41.59,41.87,41.55,41.87,30223.0,37.575,37.828,37.5389,37.828,30223.0
2022-07-14 14:30:00,41.84,41.98,41.81,41.89,26660.0,37.8009,37.9274,37.7738,37.8461,26660.0
2022-07-14 15:00:00,41.89,41.96,41.81,41.88,35983.0,37.8461,37.9093,37.7738,37.837,35983.0
2022-07-14 15:30:00,41.87,41.9,41.69,41.74,107704.0,37.828,37.8551,37.6654,37.7106,107704.0
2022-07-15 09:30:00,42.59,42.94,42.18,42.24,26997.0,38.4785,38.7947,38.1081,38.1623,26997.0
2022-07-15 10:00:00,42.49,43.07,42.46,43.06,19860.0,38.3882,38.9122,38.3611,38.9031,19860.0
2022-07-15 10:30:00,43.12,43.13,42.84,42.9,22918.0,38.9573,38.9664,38.7044,38.7586,22918.0
2022-07-15 11:00:00,42.93,43.15,42.9,43.1,22813.0,38.7857,38.9844,38.7586,38.9393,22813.0
2022-07-15 11:30:00,43.1,43.28,43.06,43.22,17825.0,38.9393,39.1019,38.9031,39.0477,17825.0
2022-07-15 12:00:00,43.22,43.35,43.17,43.28,16103.0,39.0477,39.1651,39.0025,39.1019,16103.0
2022-07-15 12:30:00,43.31,43.31,43.18,43.22,24671.0,39.129,39.129,39.0116,39.0477,24671.0
2022-07-15 13:00:00,43.23,43.49,43.2,43.49,22338.0,39.0567,39.2916,39.0296,39.2916,22338.0
2022-07-15 13:30:00,43.5,43.56,43.45,43.52,12798.0,39.3007,39.3549,39.2555,39.3187,12798.0
2022-07-15 14:00:00,43.54,43.7,43.48,43.64,19619.0,39.3368,39.4814,39.2826,39.4271,19619.0
2022-07-15 14:30:00,43.64,43.79,43.62,43.74,16598.0,39.4271,39.5627,39.4091,39.5175,16598.0
2022-07-15 15:00:00,43.71,43.83,43.69,43.69,29362.0,39.4904,39.5988,39.4723,39.4723,29362.0
2022-07-15 15:30:00,43.68,43.77,43.52,43.74,125072.0,39.4633,39.5446,39.3187,39.5175,125072.0
2022-07-18 09:30:00,44.41,44.9,44.13,44.6,16940.0,40.1228,40.5655,39.8698,40.2945,16940.0
2022-07-18 10:00:00,44.66,44.66,44.29,44.55,14604.0,40.3487,40.3487,40.0144,40.2493,14604.0
2022-07-18 10:30:00,44.57,44.68,44.5,44.59,16800.0,40.2674,40.3667,40.2041,40.2854,16800.0
2022-07-18 11:00:00,44.62,44.63,44.45,44.57,19690.0,40.3125,40.3216,40.1589,40.2674,19690.0
2022-07-18 11:30:00,44.54,44.64,44.5,44.62,22818.0,40.2403,40.3306,40.2041,40.3125,22818.0
2022-07-18 12:00:00,44.61,44.61,44.47,44.48,16835.0,40.3035,40.3035,40.177,40.1861,16835.0
2022-07-18 12:30:00,44.48,44.49,44.28,44.3,12564.0,40.1861,40.1951,40.0054,40.0234,12564.0
2022-07-18 13:00:00,44.32,44.42,44.28,44.34,16030.0,40.0415,40.1318,40.0054,40.0596,16030.0
2022-07-18 13:30:00,44.33,44.35,44.12,44.12,23563.0,40.0505,40.0686,39.8608,39.8608,23563.0
2022-07-18 14:00:00,44.13,44.16,43.88,43.89,14613.0,39.8698,39.8969,39.644,39.653,14613.0
2022-07-18 14:30:00,43.89,43.96,43.77,43.85,22655.0,39.653,39.7163,39.5446,39.6169,22655.0
2022-07-18 15:00:00,43.86,44.05,43.83,43.89,17331.0,39.6259,39.7976,39.5988,39.653,17331.0
2022-07-18 15:30:00,43.88,44.0,43.67,43.91,98736.0,39.644,39.7524,39.4542,39.6711,98736.0
2022-07-19 09:30:00,44.68,45.17,44.33,44.87,19254.0,40.3667,40.8094,40.0505,40.5384,19254.0
2022-07-19 10:00:00,44.86,45.32,44.78,45.3,23229.0,40.5294,40.945,40.4571,40.9269,23229.0
2022-07-19 10:30:00,45.31,45.4,45.18,45.22,35639.0,40.9359,41.0172,40.8185,40.8546,35639.0
2022-07-19 11:00:00,45.24,45.49,45.24,45.36,46581.0,40.8727,41.0986,40.8727,40.9811,46581.0
2022-07-19 11:30:00,45.37,45.46,45.26,45.3,32438.0,40.9901,41.0714,40.8908,40.9269,32438.0
2022-07-19 12:00:00,45.3,45.34,45.19,45.32,37561.0,40.9269,40.963,40.8275,40.945,37561.0
2022-07-19 12:30:00,45.29,45.47,45.29,45.46,12486.0,40.9179,41.0805,40.9179,41.0714,12486.0
2022-07-19 13:00:00,45.45,45.56,45.43,45.55,20707.0,41.0624,41.1618,41.0443,41.1528,20707.0
2022-07-19 13:30:00,45.55,45.65,45.53,45.63,13852.0,41.1528,41.2431,41.1347,41.225,13852.0
2022-07-19 14:00:00,45.64,45.74,45.61,45.61,9235.0,41.2341,41.3244,41.207,41.207,9235.0
2022-07-19 14:30:00,45.62,45.68,45.5,45.53,24432.0,41.216,41.2702,41.1076,41.1347,24432.0
2022-07-19 15:00:00,45.53,45.6,45.49,45.55,30280.0,41.1347,41.1979,41.0986,41.1528,30280.0
2022-07-19 15:30:00,45.53,45.6,45.25,45.32,199186.0,41.1347,41.1979,40.8817,40.945,199186.0
2022-07-20 09:30:00,45.17,45.63,44.96,45.25,109152.0,40.8094,41.225,40.6197,40.8817,109152.0
2022-07-20 10:00:00,45.25,45.6,45.12,45.51,25065.0,40.8817,41.1979,40.7643,41.1166,25065.0
2022-07-20 10:30:00,45.53,46.05,45.51,45.93,21145.0,41.1347,41.6045,41.1166,41.4961,21145.0
2022-07-20 11:00:00,45.97,45.97,45.61,45.66,17090.0,41.5322,41.5322,41.207,41.2521,17090.0
2022-07-20 11:30:00,45.66,45.79,45.56,45.72,15548.0,41.2521,41.3696,41.1618,41.3063,15548.0
2022-07-20 12:00:00,45.7,45.99,45.7,45.8,26093.0,41.2883,41.5503,41.2883,41.3786,26093.0
2022-07-20 12:30:00,45.8,45.91,45.6,45.78,40980.0,41.3786,41.478,41.1979,41.3606,40980.0
2022-07-20 13:00:00,45.78,45.88,45.55,45.88,39277.0,41.3606,41.4509,41.1528,41.4509,39277.0
2022-07-20 13:30:00,45.88,45.99,45.75,45.77,48915.0,41.4509,41.5503,41.3335,41.3515,48915.0
2022-07-20 14:00:00,45.77,46.07,45.76,46.05,27149.0,41.3515,41.6226,41.3425,41.6045,27149.0
2022-07-20 14:30:00,46.03,46.17,46.02,46.17,18562.0,41.5864,41.7129,41.5774,41.7129,18562.0
2022-07-20 15:00:00,46.16,46.3,46.12,46.27,34497.0,41.7039,41.8304,41.6677,41.8033,34497.0
2022-07-20 15:30:00,46.24,46.45,46.13,46.37,108705.0,41.7761,41.9659,41.6768,41.8936,108705.0
2022-07-21 09:30:00,45.48,47.69,45.44,47.11,127345.0,41.0895,43.0862,41.0534,42.5622,127345.0
2022-07-21 10:00:00,47.12,47.12,45.75,45.94,118994.0,42.5712,42.5712,41.3335,41.5051,118994.0
2022-07-21 10:30:00,45.91,46.33,45.74,46.32,52471.0,41.478,41.8575,41.3244,41.8484,52471.0
2022-07-21 11:00:00,46.29,46.5,46.26,46.41,70445.0,41.8213,42.011,41.7942,41.9297,70445.0
2022-07-21 11:30:00,46.45,46.51,46.18,46.18,44702.0,41.9659,42.0201,41.7219,41.7219,44702.0
2022-07-21 12:00:00,46.13,46.41,46.1,46.28,38502.0,41.6768,41.9297,41.6497,41.8123,38502.0
2022-07-21 12:30:00,46.28,46.28,46.01,46.03,27898.0,41.8123,41.8123,41.5684,41.5864,27898.0
2022-07-21 13:00:00,46.02,46.02,45.75,45.94,22716.0,41.5774,41.5774,41.3335,41.5051,22716.0
2022-07-21 13:30:00,45.92,45.92,45.57,45.61,17943.0,41.487,41.487,41.1708,41.207,17943.0
2022-07-21 14:00:00,45.61,45.63,45.34,45.42,38152.0,41.207,41.225,40.963,41.0353,38152.0
2022-07-21 14:30:00,45.42,45.44,45.11,45.13,29655.0,41.0353,41.0534,40.7552,40.7733,29655.0
2022-07-21 15:00:00,45.17,45.84,45.16,45.68,52002.0,40.8094,41.4148,40.8004,41.2702,52002.0
2022-07-21 15:30:00,45.65,45.96,45.52,45.8,228339.0,41.2431,41.5232,41.1257,41.3786,228339.0
2022-07-22 09:30:00,46.11,46.29,44.87,45.01,32168.0,41.6587,41.8213,40.5384,40.6649,32168.0
2022-07-22 10:00:00,44.99,45.55,44.97,45.48,45603.0,40.6468,41.1528,40.6287,41.0895,45603.0
2022-07-22 10:30:00,45.45,45.66,45.37,45.58,24046.0,41.0624,41.2521,40.9901,41.1799,24046.0
2022-07-22 11:00:00,45.6,45.83,45.45,45.45,36767.0,41.1979,41.4057,41.0624,41.0624,36767.0
2022-07-22 11:30:00,45.48,45.55,45.28,45.28,24535.0,41.0895,41.1528,40.9088,40.9088,24535.0
2022-07-22 12:00:00,45.28,45.36,45.13,45.27,36697.0,40.9088,40.9811,40.7733,40.8998,36697.0
2022-07-22 12:30:00,45.29,45.38,45.24,45.24,23669.0,40.9179,40.9992,40.8727,40.8727,23669.0
2022-07-22 13:00:00,45.24,45.24,45.05,45.11,25595.0,40.8727,40.8727,40.701,40.7552,25595.0
2022-07-22 13:30:00,45.1,45.12,44.98,45.09,18056.0,40.7462,40.7643,40.6378,40.7372,18056.0
2022-07-22 14:00:00,45.1,45.1,44.84,44.9,30233.0,40.7462,40.7462,40.5113,40.5655,30233.0
2022-07-22 14:30:00,44.91,44.97,44.87,44.89,18770.0,40.5745,40.6287,40.5384,40.5565,18770.0
2022-07-22 15:00:00,44.87,44.99,44.84,44.94,31515.0,40.5384,40.6468,40.5113,40.6016,31515.0
2022-07-22 15:30:00,44.93,45.06,44.74,45.04,152545.0,40.5926,40.7101,40.421,40.692,152545.0
2022-07-25 09:30:00,45.43,45.63,44.9,45.54,47297.0,41.0443,41.225,40.5655,41.1437,47297.0
2022-07-25 10:00:00,45.51,45.65,45.43,45.48,75242.0,41.1166,41.2431,41.0443,41.0895,75242.0
2022-07-25 10:30:00,45.48,45.59,45.37,45.48,23438.0,41.0895,41.1889,40.9901,41.0895,23438.0
2022-07-25 11:00:00,45.46,45.46,45.25,45.4,16452.0,41.0714,41.0714,40.8817,41.0172,16452.0
2022-07-25 11:30:00,45.4,45.56,45.34,45.51,13131.0,41.0172,41.1618,40.963,41.1166,13131.0
2022-07-25 12:00:00,45.48,45.5,45.3,45.38,19637.0,41.0895,41.1076,40.9269,40.9992,19637.0
2022-07-25 12:30:00,45.38,45.57,45.36,45.52,15654.0,40.9992,41.1708,40.9811,41.1257,15654.0
2022-07-25 13:00:00,45.51,45.53,45.41,45.46,37559.0,41.1166,41.1347,41.0263,41.0714,37559.0
2022-07-25 13:30:00,45.46,45.48,45.28,45.41,74789.0,41.0714,41.0895,40.9088,41.0263,74789.0
2022-07-25 14:00:00,45.41,45.41,45.29,45.34,20076.0,41.0263,41.0263,40.9179,40.963,20076.0
2022-07-25 14:30:00,45.34,45.47,45.34,45.34,18952.0,40.963,41.0805,40.963,40.963,18952.0
2022-07-25 15:00:00,45.34,45.48,45.3,45.43,17784.0,40.963,41.0895,40.9269,41.0443,17784.0
2022-07-25 15:30:00,45.41,45.82,45.4,45.76,137890.0,41.0263,41.3967,41.0172,41.3425,137890.0
2022-07-26 09:30:00,45.44,45.65,45.21,45.41,37064.0,41.0534,41.2431,40.8456,41.0263,37064.0
2022-07-26 10:00:00,45.4,45.59,45.27,45.46,51355.0,41.0172,41.1889,40.8998,41.0714,51355.0
2022-07-26 10:30:00,45.47,45.8,45.44,45.77,50232.0,41.0805,41.3786,41.0534,41.3515,50232.0
2022-07-26 11:00:00,45.76,45.85,45.34,45.39,46649.0,41.3425,41.4238,40.963,41.0082,46649.0
2022-07-26 11:30:00,45.37,45.37,45.1,45.11,34103.0,40.9901,40.9901,40.7462,40.7552,34103.0
2022-07-26 12:00:00,45.13,45.2,45.04,45.04,31957.0,40.7733,40.8365,40.692,40.692,31957.0
2022-07-26 12:30:00,45.09,45.27,45.03,45.19,38094.0,40.7372,40.8998,40.683,40.8275,38094.0
2022-07-26 13:00:00,45.18,45.34,45.16,45.34,33266.0,40.8185,40.963,40.8004,40.963,33266.0
2022-07-26 13:30:00,45.32,45.32,45.06,45.12,35481.0,40.945,40.945,40.7101,40.7643,35481.0
2022-07-26 14:00:00,45.14,45.26,45.0,45.0,31610.0,40.7823,40.8908,40.6559,40.6559,31610.0
2022-07-26 14:30:00,44.97,45.05,44.91,45.05,29532.0,40.6287,40.701,40.5745,40.701,29532.0
2022-07-26 15:00:00,45.05,45.13,44.97,45.09,43009.0,40.701,40.7733,40.6287,40.7372,43009.0
2022-07-26 15:30:00,45.09,45.23,45.03,45.18,154317.0,40.7372,40.8637,40.683,40.8185,154317.0
2022-07-27 09:30:00,45.21,45.79,44.98,45.25,96949.0,40.8456,41.3696,40.6378,40.8817,96949.0
2022-07-27 10:00:00,45.28,45.61,45.22,45.59,35262.0,40.9088,41.207,40.8546,41.1889,35262.0
2022-07-27 10:30:00,45.59,45.75,45.58,45.6,32526.0,41.1889,41.3335,41.1799,41.1979,32526.0
2022-07-27 11:00:00,45.63,45.66,45.48,45.54,28758.0,41.225,41.2521,41.0895,41.1437,28758.0
2022-07-27 11:30:00,45.54,45.64,45.47,45.49,41045.0,41.1437,41.2341,41.0805,41.0986,41045.0
2022-07-27 12:00:00,45.45,45.48,45.37,45.43,19867.0,41.0624,41.0895,40.9901,41.0443,19867.0
2022-07-27 12:30:00,45.43,45.46,45.3,45.3,26955.0,41.0443,41.0714,40.9269,40.9269,26955.0
2022-07-27 13:00:00,45.32,45.35,45.21,45.25,23041.0,40.945,40.9721,40.8456,40.8817,23041.0
2022-07-27 13:30:00,45.27,45.41,45.24,45.33,30063.0,40.8998,41.0263,40.8727,40.954,30063.0
2022-07-27 14:00:00,45.34,45.55,45.33,45.45,40608.0,40.963,41.1528,40.954,41.0624,40608.0
2022-07-27 14:30:00,45.46,45.96,45.33,45.82,53723.0,41.0714,41.5232,40.954,41.3967,53723.0
2022-07-27 15:00:00,45.83,46.16,45.82,46.15,50053.0,41.4057,41.7039,41.3967,41.6948,50053.0
2022-07-27 15:30:00,46.13,46.25,45.88,46.0,90740.0,41.6768,41.7852,41.4509,41.5593,90740.0
2022-07-28 09:30:00,45.91,46.3,45.52,45.64,20147.0,41.478,41.8304,41.1257,41.2341,20147.0
2022-07-28 10:00:00,45.71,45.83,44.87,44.93,17939.0,41.2973,41.4057,40.5384,40.5926,17939.0
2022-07-28 10:30:00,44.95,45.33,44.87,45.27,20687.0,40.6107,40.954,40.5384,40.8998,20687.0
2022-07-28 11:00:00,45.25,45.47,45.22,45.47,29655.0,40.8817,41.0805,40.8546,41.0805,29655.0
2022-07-28 11:30:00,45.48,45.67,45.43,45.58,29312.0,41.0895,41.2612,41.0443,41.1799,29312.0
2022-07-28 12:00:00,45.6,45.77,45.58,45.62,31755.0,41.1979,41.3515,41.1799,41.216,31755.0
2022-07-28 12:30:00,45.65,45.74,45.56,45.72,29996.0,41.2431,41.3244,41.1618,41.3063,29996.0
2022-07-28 13:00:00,45.71,45.85,45.68,45.84,37208.0,41.2973,41.4238,41.2702,41.4148,37208.0
2022-07-28 13:30:00,45.84,45.96,45.82,45.88,36503.0,41.4148,41.5232,41.3967,41.4509,36503.0
2022-07-28 14:00:00,45.88,45.88,45.68,45.82,67028.0,41.4509,41.4509,41.2702,41.3967,67028.0
2022-07-28 14:30:00,45.82,45.85,45.72,45.8,30318.0,41.3967,41.4238,41.3063,41.3786,30318.0
2022-07-28 15:00:00,45.79,45.95,45.79,45.91,27419.0,41.3696,41.5141,41.3696,41.478,27419.0
2022-07-28 15:30:00,45.92,46.0,45.88,45.97,101609.0,41.487,41.5593,41.4509,41.5322,101609.0
2022-07-29 09:30:00,45.97,46.47,45.97,46.38,22148.0,41.5322,41.9839,41.5322,41.9026,22148.0
2022-07-29 10:00:00,46.36,46.63,46.3,46.56,19707.0,41.8846,42.1285,41.8304,42.0653,19707.0
2022-07-29 10:30:00,46.56,46.56,46.33,46.44,24326.0,42.0653,42.0653,41.8575,41.9568,24326.0
2022-07-29 11:00:00,46.44,46.5,46.13,46.14,15623.0,41.9568,42.011,41.6768,41.6858,15623.0
2022-07-29 11:30:00,46.19,46.42,46.19,46.42,24782.0,41.731,41.9388,41.731,41.9388,24782.0
2022-07-29 12:00:00,46.46,46.46,46.25,46.33,36771.0,41.9749,41.9749,41.7852,41.8575,36771.0
2022-07-29 12:30:00,46.34,46.43,46.34,46.39,21522.0,41.8665,41.9478,41.8665,41.9117,21522.0
2022-07-29 13:00:00,46.39,46.39,46.3,46.36,18211.0,41.9117,41.9117,41.8304,41.8846,18211.0
2022-07-29 13:30:00,46.31,46.42,46.28,46.36,18303.0,41.8394,41.9388,41.8123,41.8846,18303.0
2022-07-29 14:00:00,46.38,46.62,46.36,46.54,40385.0,41.9026,42.1195,41.8846,42.0472,40385.0
2022-07-29 14:30:00,46.54,46.6,46.49,46.54,37803.0,42.0472,42.1014,42.002,42.0472,37803.0
2022-07-29 15:00:00,46.53,46.71,46.52,46.62,48694.0,42.0382,42.2008,42.0291,42.1195,48694.0
2022-07-29 15:30:00,46.62,46.69,46.41,46.44,163935.0,42.1195,42.1827,41.9297,41.9568,163935.0
2022-08-01 09:30:00,45.62,45.66,44.82,45.62,33710.0,41.5729,41.6094,40.8439,41.5729,33710.0
2022-08-01 10:00:00,45.66,46.0,45.58,45.59,25174.0,41.6094,41.9192,41.5365,41.5456,25174.0
2022-08-01 10:30:00,45.62,46.1,45.56,46.09,35643.0,41.5729,42.0103,41.5182,42.0012,35643.0
2022-08-01 11:00:00,46.07,46.13,45.85,46.0,20187.0,41.983,42.0377,41.7825,41.9192,20187.0
2022-08-01 11:30:00,45.98,45.98,45.78,45.83,14901.0,41.901,41.901,41.7187,41.7643,14901.0
2022-08-01 12:00:00,45.8,45.96,45.74,45.96,16906.0,41.737,41.8828,41.6823,41.8828,16906.0
2022-08-01 12:30:00,45.95,46.1,45.93,46.07,15734.0,41.8737,42.0103,41.8554,41.983,15734.0
2022-08-01 13:00:00,46.08,46.12,45.96,45.99,16738.0,41.9921,42.0286,41.8828,41.9101,16738.0
2022-08-01 13:30:00,45.97,45.97,45.84,45.91,17777.0,41.8919,41.8919,41.7734,41.8372,17777.0
2022-08-01 14:00:00,45.91,46.09,45.86,46.06,18019.0,41.8372,42.0012,41.7916,41.9739,18019.0
2022-08-01 14:30:00,46.09,46.31,46.06,46.31,13036.0,42.0012,42.2017,41.9739,42.2017,13036.0
2022-08-01 15:00:00,46.27,46.35,46.15,46.21,23676.0,42.1653,42.2382,42.0559,42.1106,23676.0
2022-08-01 15:30:00,46.18,46.25,46.02,46.19,87947.0,42.0832,42.147,41.9374,42.0924,87947.0
2022-08-02 09:30:00,45.97,45.98,45.5,45.52,23579.0,41.8919,41.901,41.4636,41.4818,23579.0
2022-08-02 10:00:00,45.47,45.54,45.22,45.42,33766.0,41.4362,41.5,41.2084,41.3907,33766.0
2022-08-02 10:30:00,45.38,45.59,45.32,45.48,100188.0,41.3542,41.5456,41.2995,41.4453,100188.0
2022-08-02 11:00:00,45.46,45.84,45.46,45.8,61002.0,41.4271,41.7734,41.4271,41.737,61002.0
2022-08-02 11:30:00,45.78,45.89,45.7,45.74,19965.0,41.7187,41.819,41.6458,41.6823,19965.0
2022-08-02 12:00:00,45.74,45.85,45.72,45.79,19625.0,41.6823,41.7825,41.6641,41.7278,19625.0
2022-08-02 12:30:00,45.8,45.89,45.73,45.83,23118.0,41.737,41.819,41.6732,41.7643,23118.0
2022-08-02 13:00:00,45.82,45.87,45.56,45.57,19878.0,41.7552,41.8007,41.5182,41.5274,19878.0
2022-08-02 13:30:00,45.54,45.6,45.44,45.52,18182.0,41.5,41.5547,41.4089,41.4818,18182.0
2022-08-02 14:00:00,45.49,45.61,45.46,45.59,25112.0,41.4545,41.5638,41.4271,41.5456,25112.0
2022-08-02 14:30:00,45.58,45.63,45.46,45.49,34757.0,41.5365,41.582,41.4271,41.4545,34757.0
2022-08-02 15:00:00,45.47,45.48,45.2,45.36,94012.0,41.4362,41.4453,41.1902,41.336,94012.0
2022-08-02 15:30:00,45.39,45.41,45.04,45.04,232549.0,41.3633,41.3816,41.0444,41.0444,232549.0
2022-08-03 09:30:00,45.31,45.6,44.91,45.38,73171.0,41.2904,41.5547,40.9259,41.3542,73171.0
2022-08-03 10:00:00,45.36,45.83,45.24,45.62,62065.0,41.336,41.7643,41.2266,41.5729,62065.0
2022-08-03 10:30:00,45.63,45.67,45.43,45.51,52194.0,41.582,41.6185,41.3998,41.4727,52194.0
2022-08-03 11:00:00,45.53,45.6,45.45,45.48,51528.0,41.4909,41.5547,41.418,41.4453,51528.0
2022-08-03 11:30:00,45.51,45.82,45.48,45.67,77324.0,41.4727,41.7552,41.4453,41.6185,77324.0
2022-08-03 12:00:00,45.69,45.76,45.53,45.74,47950.0,41.6367,41.7005,41.4909,41.6823,47950.0
2022-08-03 12:30:00,45.73,46.08,45.73,46.03,46237.0,41.6732,41.9921,41.6732,41.9466,46237.0
2022-08-03 13:00:00,46.03,46.12,46.0,46.12,23008.0,41.9466,42.0286,41.9192,42.0286,23008.0
2022-08-03 13:30:00,46.17,46.19,46.1,46.17,18057.0,42.0741,42.0924,42.0103,42.0741,18057.0
2022-08-03 14:00:00,46.13,46.23,46.1,46.19,16180.0,42.0377,42.1288,42.0103,42.0924,16180.0
2022-08-03 14:30:00,46.17,46.23,46.1,46.13,32960.0,42.0741,42.1288,42.0103,42.0377,32960.0
2022-08-03 15:00:00,46.13,46.19,46.06,46.07,31336.0,42.0377,42.0924,41.9739,41.983,31336.0
2022-08-03 15:30:00,46.07,46.34,45.6,45.9,1355608.0,41.983,42.2291,41.5547,41.8281,1355608.0
2022-08-04 09:30:00,45.99,46.08,45.45,45.66,229172.0,41.9101,41.9921,41.418,41.6094,229172.0
2022-08-04 10:00:00,45.61,45.66,45.41,45.62,35469.0,41.5638,41.6094,41.3816,41.5729,35469.0
2022-08-04 10:30:00,45.66,45.75,45.51,45.69,17861.0,41.6094,41.6914,41.4727,41.6367,17861.0
2022-08-04 11:00:00,45.7,45.84,45.64,45.68,27161.0,41.6458,41.7734,41.5912,41.6276,27161.0
2022-08-04 11:30:00,45.66,45.74,45.51,45.58,19237.0,41.6094,41.6823,41.4727,41.5365,19237.0
2022-08-04 12:00:00,45.53,45.68,45.53,45.61,12031.0,41.4909,41.6276,41.4909,41.5638,12031.0
2022-08-04 12:30:00,45.62,45.66,45.56,45.63,41878.0,41.5729,41.6094,41.5182,41.582,41878.0
2022-08-04 13:00:00,45.65,45.87,45.64,45.85,23032.0,41.6003,41.8007,41.5912,41.7825,23032.0
2022-08-04 13:30:00,45.83,45.88,45.78,45.82,21253.0,41.7643,41.8099,41.7187,41.7552,21253.0
2022-08-04 14:00:00,45.81,45.81,45.64,45.71,25416.0,41.7461,41.7461,41.5912,41.6549,25416.0
2022-08-04 14:30:00,45.71,45.72,45.61,45.7,29075.0,41.6549,41.6641,41.5638,41.6458,29075.0
2022-08-04 15:00:00,45.69,45.85,45.61,45.79,33197.0,41.6367,41.7825,41.5638,41.7278,33197.0
2022-08-04 15:30:00,45.79,45.79,45.54,45.6,99284.0,41.7278,41.7278,41.5,41.5547,99284.0
2022-08-05 09:30:00,45.49,46.17,45.49,46.17,12154.0,41.4545,42.0741,41.4545,42.0741,12154.0
2022-08-05 10:00:00,46.15,46.47,46.15,46.31,19803.0,42.0559,42.3475,42.0559,42.2017,19803.0
2022-08-05 10:30:00,46.33,46.59,46.31,46.56,25123.0,42.2199,42.4569,42.2017,42.4295,25123.0
2022-08-05 11:00:00,46.53,46.64,46.26,46.26,15192.0,42.4022,42.5024,42.1562,42.1562,15192.0
2022-08-05 11:30:00,46.2,46.41,46.2,46.28,12136.0,42.1015,42.2928,42.1015,42.1744,12136.0
2022-08-05 12:00:00,46.26,46.58,46.26,46.58,12159.0,42.1562,42.4478,42.1562,42.4478,12159.0
2022-08-05 12:30:00,46.55,46.6,46.41,46.57,8043.0,42.4204,42.466,42.2928,42.4386,8043.0
2022-08-05 13:00:00,46.57,46.7,46.45,46.5,12960.0,42.4386,42.5571,42.3293,42.3749,12960.0
2022-08-05 13:30:00,46.5,46.63,46.49,46.54,14713.0,42.3749,42.4933,42.3657,42.4113,14713.0
2022-08-05 14:00:00,46.53,46.62,46.42,46.45,17060.0,42.4022,42.4842,42.302,42.3293,17060.0
2022-08-05 14:30:00,46.42,46.58,46.41,46.53,23226.0,42.302,42.4478,42.2928,42.4022,23226.0
2022-08-05 15:00:00,46.52,46.57,46.48,46.55,11354.0,42.3931,42.4386,42.3566,42.4204,11354.0
2022-08-05 15:30:00,46.55,46.6,46.45,46.58,77545.0,42.4204,42.466,42.3293,42.4478,77545.0
2022-08-08 09:30:00,46.86,47.22,46.81,46.87,22595.0,42.7029,43.031,42.6574,42.712,22595.0
2022-08-08 10:00:00,46.86,46.93,46.62,46.67,12424.0,42.7029,42.7667,42.4842,42.5298,12424.0
2022-08-08 10:30:00,46.65,46.81,46.64,46.69,15552.0,42.5116,42.6574,42.5024,42.548,15552.0
2022-08-08 11:00:00,46.69,46.84,46.68,46.72,9831.0,42.548,42.6847,42.5389,42.5753,9831.0
2022-08-08 11:30:00,46.74,46.77,46.4,46.59,7279.0,42.5936,42.6209,42.2837,42.4569,7279.0
2022-08-08 12:00:00,46.64,46.7,46.32,46.43,6299.0,42.5024,42.5571,42.2108,42.3111,6299.0
2022-08-08 12:30:00,46.4,46.6,46.39,46.56,9152.0,42.2837,42.466,42.2746,42.4295,9152.0
2022-08-08 13:00:00,46.56,46.65,46.48,46.48,5774.0,42.4295,42.5116,42.3566,42.3566,5774.0
2022-08-08 13:30:00,46.48,46.51,46.42,46.49,9281.0,42.3566,42.384,42.302,42.3657,9281.0
2022-08-08 14:00:00,46.47,46.51,46.32,46.33,11190.0,42.3475,42.384,42.2108,42.2199,11190.0
2022-08-08 14:30:00,46.36,46.39,46.2,46.29,8384.0,42.2473,42.2746,42.1015,42.1835,8384.0
2022-08-08 15:00:00,46.27,46.36,46.2,46.32,9133.0,42.1653,42.2473,42.1015,42.2108,9133.0
2022-08-08 15:30:00,46.28,46.41,46.19,46.23,99148.0,42.1744,42.2928,42.0924,42.1288,99148.0
2022-08-09 09:30:00,46.11,46.14,45.72,45.99,16809.0,42.0195,42.0468,41.6641,41.9101,16809.0
2022-08-09 10:00:00,45.99,46.2,45.98,46.1,17412.0,41.9101,42.1015,41.901,42.0103,17412.0
2022-08-09 10:30:00,46.1,46.18,46.01,46.02,13409.0,42.0103,42.0832,41.9283,41.9374,13409.0
2022-08-09 11:00:00,46.0,46.19,45.87,46.14,20996.0,41.9192,42.0924,41.8007,42.0468,20996.0
2022-08-09 11:30:00,46.12,46.14,45.98,46.04,12605.0,42.0286,42.0468,41.901,41.9557,12605.0
2022-08-09 12:00:00,46.02,46.11,45.92,46.09,22768.0,41.9374,42.0195,41.8463,42.0012,22768.0
2022-08-09 12:30:00,46.12,46.18,46.03,46.18,12916.0,42.0286,42.0832,41.9466,42.0832,12916.0
2022-08-09 13:00:00,46.19,46.25,46.16,46.19,17112.0,42.0924,42.147,42.065,42.0924,17112.0
2022-08-09 13:30:00,46.19,46.2,46.07,46.19,15971.0,42.0924,42.1015,41.983,42.0924,15971.0
2022-08-09 14:00:00,46.18,46.19,46.06,46.09,14374.0,42.0832,42.0924,41.9739,42.0012,14374.0
2022-08-09 14:30:00,46.08,46.12,46.03,46.09,19012.0,41.9921,42.0286,41.9466,42.0012,19012.0
2022-08-09 15:00:00,46.11,46.19,46.05,46.16,20533.0,42.0195,42.0924,41.9648,42.065,20533.0
2022-08-09 15:30:00,46.14,46.37,46.08,46.36,98943.0,42.0468,42.2564,41.9921,42.2473,98943.0
2022-08-10 09:30:00,47.09,47.77,47.02,47.52,16248.0,42.9125,43.5322,42.8487,43.3044,16248.0
2022-08-10 10:00:00,47.5,47.66,47.43,47.5,16760.0,43.2861,43.432,43.2224,43.2861,16760.0
2022-08-10 10:30:00,47.51,47.9,47.51,47.86,14648.0,43.2953,43.6507,43.2953,43.6142,14648.0
2022-08-10 11:00:00,47.91,48.0,47.83,47.89,25483.0,43.6598,43.7418,43.5869,43.6415,25483.0
2022-08-10 11:30:00,47.86,47.99,47.76,47.97,19333.0,43.6142,43.7327,43.5231,43.7145,19333.0
2022-08-10 12:00:00,48.0,48.11,47.89,47.99,18982.0,43.7418,43.842,43.6415,43.7327,18982.0
2022-08-10 12:30:00,47.97,48.15,47.91,48.09,11878.0,43.7145,43.8785,43.6598,43.8238,11878.0
2022-08-10 13:00:00,48.11,48.12,48.03,48.05,15704.0,43.842,43.8511,43.7691,43.7874,15704.0
2022-08-10 13:30:00,48.05,48.09,47.91,48.06,20482.0,43.7874,43.8238,43.6598,43.7965,20482.0
2022-08-10 14:00:00,48.01,48.08,47.97,47.98,8470.0,43.7509,43.8147,43.7145,43.7236,8470.0
2022-08-10 14:30:00,47.97,47.99,47.88,47.91,11388.0,43.7145,43.7327,43.6324,43.6598,11388.0
2022-08-10 15:00:00,47.92,47.94,47.84,47.92,9658.0,43.6689,43.6871,43.596,43.6689,9658.0
2022-08-10 15:30:00,47.91,48.12,47.9,48.04,145459.0,43.6598,43.8511,43.6507,43.7782,145459.0
2022-08-11 09:30:00,48.6,49.04,48.6,48.9,26947.0,44.2886,44.6895,44.2886,44.5619,26947.0
2022-08-11 10:00:00,48.78,49.1,48.77,49.05,11691.0,44.4526,44.7442,44.4435,44.6986,11691.0
2022-08-11 10:30:00,49.06,49.26,48.96,49.02,24307.0,44.7078,44.89,44.6166,44.6713,24307.0
2022-08-11 11:00:00,49.02,49.02,48.74,48.89,14259.0,44.6713,44.6713,44.4161,44.5528,14259.0
2022-08-11 11:30:00,48.9,48.92,48.74,48.85,14237.0,44.5619,44.5802,44.4161,44.5164,14237.0
2022-08-11 12:00:00,48.82,48.88,48.68,48.8,11500.0,44.489,44.5437,44.3615,44.4708,11500.0
2022-08-11 12:30:00,48.82,48.92,48.76,48.92,11591.0,44.489,44.5802,44.4344,44.5802,11591.0
2022-08-11 13:00:00,48.95,48.97,48.85,48.92,12839.0,44.6075,44.6257,44.5164,44.5802,12839.0
2022-08-11 13:30:00,48.93,48.99,48.82,48.96,15782.0,44.5893,44.644,44.489,44.6166,15782.0
2022-08-11 14:00:00,48.95,49.03,48.9,49.0,14947.0,44.6075,44.6804,44.5619,44.6531,14947.0
2022-08-11 14:30:00,48.99,49.0,48.67,48.77,19051.0,44.644,44.6531,44.3524,44.4435,19051.0
2022-08-11 15:00:00,48.79,48.88,48.69,48.86,14221.0,44.4617,44.5437,44.3706,44.5255,14221.0
2022-08-11 15:30:00,48.87,48.91,48.75,48.86,80444.0,44.5346,44.5711,44.4253,44.5255,80444.0
2022-08-12 09:30:00,49.3,49.3,48.84,49.04,10401.0,44.9265,44.9265,44.5073,44.6895,10401.0
2022-08-12 10:00:00,49.04,49.19,48.82,48.98,24925.0,44.6895,44.8262,44.489,44.6349,24925.0
2022-08-12 10:30:00,48.98,49.09,48.9,49.04,13892.0,44.6349,44.7351,44.5619,44.6895,13892.0
2022-08-12 11:00:00,49.01,49.28,48.98,49.24,23826.0,44.6622,44.9082,44.6349,44.8718,23826.0
2022-08-12 11:30:00,49.24,49.31,49.15,49.24,14308.0,44.8718,44.9356,44.7898,44.8718,14308.0
2022-08-12 12:00:00,49.23,49.29,49.14,49.27,12093.0,44.8627,44.9174,44.7807,44.8991,12093.0
2022-08-12 12:30:00,49.27,49.31,49.17,49.3,9247.0,44.8991,44.9356,44.808,44.9265,9247.0
2022-08-12 13:00:00,49.35,49.41,49.3,49.34,9978.0,44.972,45.0267,44.9265,44.9629,9978.0
2022-08-12 13:30:00,49.36,49.43,49.29,49.41,19885.0,44.9811,45.0449,44.9174,45.0267,19885.0
2022-08-12 14:00:00,49.43,49.44,49.33,49.43,10284.0,45.0449,45.054,44.9538,45.0449,10284.0
2022-08-12 14:30:00,49.43,49.52,49.42,49.52,11461.0,45.0449,45.1269,45.0358,45.1269,11461.0
2022-08-12 15:00:00,49.5,49.7,49.45,49.66,56512.0,45.1087,45.291,45.0632,45.2545,56512.0
2022-08-12 15:30:00,49.66,49.77,49.62,49.77,125626.0,45.2545,45.3548,45.2181,45.3548,125626.0
2022-08-15 09:30:00,49.22,49.45,48.97,49.41,17070.0,44.8536,45.0632,44.6257,45.0267,17070.0
2022-08-15 10:00:00,49.35,49.38,49.11,49.22,10902.0,44.972,44.9994,44.7533,44.8536,10902.0
2022-08-15 10:30:00,49.23,49.34,49.23,49.32,9296.0,44.8627,44.9629,44.8627,44.9447,9296.0
2022-08-15 11:00:00,49.34,49.45,49.3,49.33,11754.0,44.9629,45.0632,44.9265,44.9538,11754.0
2022-08-15 11:30:00,49.35,49.69,49.34,49.69,10802.0,44.972,45.2819,44.9629,45.2819,10802.0
2022-08-15 12:00:00,49.66,49.73,49.61,49.66,7727.0,45.2545,45.3183,45.209,45.2545,7727.0
2022-08-15 12:30:00,49.65,49.8,49.63,49.75,7169.0,45.2454,45.3821,45.2272,45.3365,7169.0
2022-08-15 13:00:00,49.74,49.77,49.57,49.63,7754.0,45.3274,45.3548,45.1725,45.2272,7754.0
2022-08-15 13:30:00,49.65,49.7,49.58,49.64,7505.0,45.2454,45.291,45.1816,45.2363,7505.0
2022-08-15 14:00:00,49.64,49.66,49.52,49.58,7838.0,45.2363,45.2545,45.1269,45.1816,7838.0
2022-08-15 14:30:00,49.61,49.64,49.6,49.6,8360.0,45.209,45.2363,45.1998,45.1998,8360.0
2022-08-15 15:00:00,49.61,49.64,49.55,49.63,8191.0,45.209,45.2363,45.1543,45.2272,8191.0
2022-08-15 15:30:00,49.63,49.74,49.57,49.64,57660.0,45.2272,45.3274,45.1725,45.2363,57660.0
2022-08-16 09:30:00,49.35,49.9,49.35,49.9,14261.0,44.972,45.4732,44.972,45.4732,14261.0
2022-08-16 10:00:00,49.92,49.93,49.8,49.87,21847.0,45.4915,45.5006,45.3821,45.4459,21847.0
2022-08-16 10:30:00,49.88,49.98,49.8,49.88,16773.0,45.455,45.5461,45.3821,45.455,16773.0
2022-08-16 11:00:00,49.88,50.11,49.87,50.09,28681.0,45.455,45.6646,45.4459,45.6464,28681.0
2022-08-16 11:30:00,50.09,50.19,50.03,50.19,12737.0,45.6464,45.7375,45.5917,45.7375,12737.0
2022-08-16 12:00:00,50.19,50.3,50.12,50.24,20182.0,45.7375,45.8378,45.6737,45.7831,20182.0
2022-08-16 12:30:00,50.22,50.27,50.11,50.12,15407.0,45.7648,45.8104,45.6646,45.6737,15407.0
2022-08-16 13:00:00,50.13,50.18,50.08,50.12,10923.0,45.6828,45.7284,45.6373,45.6737,10923.0
2022-08-16 13:30:00,50.13,50.26,50.08,50.25,19211.0,45.6828,45.8013,45.6373,45.7922,19211.0
2022-08-16 14:00:00,50.24,50.32,50.19,50.26,18117.0,45.7831,45.856,45.7375,45.8013,18117.0
2022-08-16 14:30:00,50.26,50.26,49.97,50.05,18536.0,45.8013,45.8013,45.537,45.6099,18536.0
2022-08-16 15:00:00,50.05,50.16,49.96,50.14,16782.0,45.6099,45.7102,45.5279,45.6919,16782.0
2022-08-16 15:30:00,50.14,50.25,50.06,50.17,82200.0,45.6919,45.7922,45.619,45.7193,82200.0
2022-08-17 09:30:00,49.48,49.73,49.29,49.5,35600.0,45.0905,45.3183,44.9174,45.1087,35600.0
2022-08-17 10:00:00,49.43,49.61,49.43,49.56,16469.0,45.0449,45.209,45.0449,45.1634,16469.0
2022-08-17 10:30:00,49.59,49.63,49.42,49.45,15070.0,45.1907,45.2272,45.0358,45.0632,15070.0
2022-08-17 11:00:00,49.45,49.54,49.29,49.34,14795.0,45.0632,45.1452,44.9174,44.9629,14795.0
2022-08-17 11:30:00,49.34,49.41,49.01,49.04,11104.0,44.9629,45.0267,44.6622,44.6895,11104.0
2022-08-17 12:00:00,49.04,49.41,49.04,49.41,7483.0,44.6895,45.0267,44.6895,45.0267,7483.0
2022-08-17 12:30:00,49.4,49.55,49.37,49.45,9035.0,45.0176,45.1543,44.9903,45.0632,9035.0
2022-08-17 13:00:00,49.47,49.55,49.43,49.55,7178.0,45.0814,45.1543,45.0449,45.1543,7178.0
2022-08-17 13:30:00,49.57,49.64,49.49,49.57,15985.0,45.1725,45.2363,45.0996,45.1725,15985.0
2022-08-17 14:00:00,49.59,49.91,49.57,49.84,23534.0,45.1907,45.4823,45.1725,45.4186,23534.0
2022-08-17 14:30:00,49.84,49.98,49.7,49.72,11887.0,45.4186,45.5461,45.291,45.3092,11887.0
2022-08-17 15:00:00,49.7,49.77,49.55,49.67,10134.0,45.291,45.3548,45.1543,45.2636,10134.0
2022-08-17 15:30:00,49.68,49.75,49.59,49.64,52715.0,45.2728,45.3365,45.1907,45.2363,52715.0
2022-08-18 09:30:00,49.62,49.73,49.5,49.56,20247.0,45.2181,45.3183,45.1087,45.1634,20247.0
2022-08-18 10:00:00,49.59,49.71,49.53,49.71,13280.0,45.1907,45.3001,45.1361,45.3001,13280.0
2022-08-18 10:30:00,49.69,49.77,49.54,49.73,22466.0,45.2819,45.3548,45.1452,45.3183,22466.0
2022-08-18 11:00:00,49.73,49.74,49.54,49.65,18828.0,45.3183,45.3274,45.1452,45.2454,18828.0
2022-08-18 11:30:00,49.65,49.78,49.63,49.71,10140.0,45.2454,45.3639,45.2272,45.3001,10140.0
2022-08-18 12:00:00,49.71,49.76,49.53,49.53,11205.0,45.3001,45.3457,45.1361,45.1361,11205.0
2022-08-18 12:30:00,49.52,49.55,49.31,49.41,15389.0,45.1269,45.1543,44.9356,45.0267,15389.0
2022-08-18 13:00:00,49.41,49.58,49.38,49.55,6177.0,45.0267,45.1816,44.9994,45.1543,6177.0
2022-08-18 13:30:00,49.55,49.69,49.54,49.65,10115.0,45.1543,45.2819,45.1452,45.2454,10115.0
2022-08-18 14:00:00,49.66,49.71,49.6,49.67,30313.0,45.2545,45.3001,45.1998,45.2636,30313.0
2022-08-18 14:30:00,49.7,49.8,49.66,49.73,12294.0,45.291,45.3821,45.2545,45.3183,12294.0
2022-08-18 15:00:00,49.73,49.91,49.71,49.89,13274.0,45.3183,45.4823,45.3001,45.4641,13274.0
2022-08-18 15:30:00,49.9,49.93,49.8,49.9,55573.0,45.4732,45.5006,45.3821,45.4732,55573.0
2022-08-19 09:30:00,49.43,49.65,48.99,49.02,15442.0,45.0449,45.2454,44.644,44.6713,15442.0
2022-08-19 10:00:00,49.02,49.06,48.87,48.96,16088.0,44.6713,44.7078,44.5346,44.6166,16088.0
2022-08-19 10:30:00,48.97,49.09,48.95,48.98,63563.0,44.6257,44.7351,44.6075,44.6349,63563.0
2022-08-19 11:00:00,48.98,48.99,48.67,48.77,40789.0,44.6349,44.644,44.3524,44.4435,40789.0
2022-08-19 11:30:00,48.78,48.95,48.72,48.9,13581.0,44.4526,44.6075,44.3979,44.5619,13581.0
2022-08-19 12:00:00,48.91,48.96,48.79,48.88,13428.0,44.5711,44.6166,44.4617,44.5437,13428.0
2022-08-19 12:30:00,48.86,49.08,48.84,49.0,10397.0,44.5255,44.726,44.5073,44.6531,10397.0
2022-08-19 13:00:00,49.0,49.02,48.86,48.86,8396.0,44.6531,44.6713,44.5255,44.5255,8396.0
2022-08-19 13:30:00,48.86,48.86,48.75,48.84,9041.0,44.5255,44.5255,44.4253,44.5073,9041.0
2022-08-19 14:00:00,48.82,48.84,48.75,48.84,12214.0,44.489,44.5073,44.4253,44.5073,12214.0
2022-08-19 14:30:00,48.83,48.86,48.77,48.79,10348.0,44.4982,44.5255,44.4435,44.4617,10348.0
2022-08-19 15:00:00,48.8,48.95,48.72,48.94,15460.0,44.4708,44.6075,44.3979,44.5984,15460.0
2022-08-19 15:30:00,48.94,49.15,48.92,49.11,91877.0,44.5984,44.7898,44.5802,44.7533,91877.0
2022-08-22 09:30:00,48.28,48.28,47.71,47.92,19771.0,43.997,43.997,43.4775,43.6689,19771.0
2022-08-22 10:00:00,47.84,47.98,47.56,47.59,16133.0,43.596,43.7236,43.3408,43.3682,16133.0
2022-08-22 10:30:00,47.62,47.8,47.62,47.73,15730.0,43.3955,43.5595,43.3955,43.4957,15730.0
2022-08-22 11:00:00,47.75,47.97,47.74,47.92,21149.0,43.514,43.7145,43.5049,43.6689,21149.0
2022-08-22 11:30:00,47.95,47.97,47.84,47.93,16803.0,43.6962,43.7145,43.596,43.678,16803.0
2022-08-22 12:00:00,47.94,48.0,47.75,47.75,11945.0,43.6871,43.7418,43.514,43.514,11945.0
2022-08-22 12:30:00,47.77,47.87,47.73,47.87,14796.0,43.5322,43.6233,43.4957,43.6233,14796.0
2022-08-22 13:00:00,47.87,47.88,47.73,47.74,8471.0,43.6233,43.6324,43.4957,43.5049,8471.0
2022-08-22 13:30:00,47.74,47.76,47.65,47.65,14340.0,43.5049,43.5231,43.4228,43.4228,14340.0
2022-08-22 14:00:00,47.64,47.7,47.6,47.66,21420.0,43.4137,43.4684,43.3773,43.432,21420.0
2022-08-22 14:30:00,47.66,47.73,47.62,47.67,17745.0,43.432,43.4957,43.3955,43.4411,17745.0
2022-08-22 15:00:00,47.67,47.75,47.65,47.65,20284.0,43.4411,43.514,43.4228,43.4228,20284.0
2022-08-22 15:30:00,47.65,47.82,47.59,47.81,67736.0,43.4228,43.5778,43.3682,43.5686,67736.0
2022-08-23 09:30:00,47.86,48.27,47.86,48.15,9894.0,43.6142,43.9878,43.6142,43.8785,9894.0
2022-08-23 10:00:00,48.12,48.45,48.12,48.26,14881.0,43.8511,44.1519,43.8511,43.9787,14881.0
2022-08-23 10:30:00,48.27,48.43,48.22,48.24,12961.0,43.9878,44.1336,43.9423,43.9605,12961.0
2022-08-23 11:00:00,48.2,48.2,48.02,48.11,12477.0,43.924,43.924,43.76,43.842,12477.0
2022-08-23 11:30:00,48.13,48.21,48.07,48.18,18281.0,43.8603,43.9332,43.8056,43.9058,18281.0
2022-08-23 12:00:00,48.18,48.21,47.97,48.02,25788.0,43.9058,43.9332,43.7145,43.76,25788.0
2022-08-23 12:30:00,48.01,48.15,48.01,48.13,7512.0,43.7509,43.8785,43.7509,43.8603,7512.0
2022-08-23 13:00:00,48.15,48.15,48.05,48.1,12193.0,43.8785,43.8785,43.7874,43.8329,12193.0
2022-08-23 13:30:00,48.14,48.14,47.88,47.98,8942.0,43.8694,43.8694,43.6324,43.7236,8942.0
2022-08-23 14:00:00,47.95,48.12,47.95,48.11,19226.0,43.6962,43.8511,43.6962,43.842,19226.0
2022-08-23 14:30:00,48.11,48.11,47.98,48.01,11221.0,43.842,43.842,43.7236,43.7509,11221.0
2022-08-23 15:00:00,48.01,48.05,47.91,47.97,16224.0,43.7509,43.7874,43.6598,43.7145,16224.0
2022-08-23 15:30:00,47.96,48.06,47.86,48.02,102986.0,43.7053,43.7965,43.6142,43.76,102986.0
2022-08-24 09:30:00,47.97,47.98,47.56,47.8,8955.0,43.7145,43.7236,43.3408,43.5595,8955.0
2022-08-24 10:00:00,47.81,47.99,47.74,47.96,14421.0,43.5686,43.7327,43.5049,43.7053,14421.0
2022-08-24 10:30:00,47.97,48.06,47.91,47.93,17794.0,43.7145,43.7965,43.6598,43.678,17794.0
2022-08-24 11:00:00,47.88,48.02,47.85,47.99,25646.0,43.6324,43.76,43.6051,43.7327,25646.0
2022-08-24 11:30:00,47.97,48.0,47.89,47.89,11826.0,43.7145,43.7418,43.6415,43.6415,11826.0
2022-08-24 12:00:00,47.9,47.95,47.83,47.83,10220.0,43.6507,43.6962,43.5869,43.5869,10220.0
2022-08-24 12:30:00,47.82,47.82,47.57,47.63,10631.0,43.5778,43.5778,43.3499,43.4046,10631.0
2022-08-24 13:00:00,47.62,47.66,47.54,47.55,12446.0,43.3955,43.432,43.3226,43.3317,12446.0
2022-08-24 13:30:00,47.56,47.63,47.54,47.6,13803.0,43.3408,43.4046,43.3226,43.3773,13803.0
2022-08-24 14:00:00,47.62,47.79,47.59,47.79,11261.0,43.3955,43.5504,43.3682,43.5504,11261.0
2022-08-24 14:30:00,47.76,47.84,47.71,47.83,18052.0,43.5231,43.596,43.4775,43.5869,18052.0
2022-08-24 15:00:00,47.83,47.88,47.82,47.82,20426.0,43.5869,43.6324,43.5778,43.5778,20426.0
2022-08-24 15:30:00,47.82,47.94,47.8,47.83,84989.0,43.5778,43.6871,43.5595,43.5869,84989.0
2022-08-25 09:30:00,47.98,48.36,47.94,48.36,6655.0,43.7236,44.0699,43.6871,44.0699,6655.0
2022-08-25 10:00:00,48.36,48.8,48.31,48.8,25244.0,44.0699,44.4708,44.0243,44.4708,25244.0
2022-08-25 10:30:00,48.79,48.93,48.75,48.77,15388.0,44.4617,44.5893,44.4253,44.4435,15388.0
2022-08-25 11:00:00,48.78,48.8,48.65,48.71,20600.0,44.4526,44.4708,44.3341,44.3888,20600.0
2022-08-25 11:30:00,48.72,48.78,48.68,48.74,20398.0,44.3979,44.4526,44.3615,44.4161,20398.0
2022-08-25 12:00:00,48.74,48.74,48.44,48.49,17394.0,44.4161,44.4161,44.1428,44.1883,17394.0
2022-08-25 12:30:00,48.55,48.55,48.32,48.38,20419.0,44.243,44.243,44.0334,44.0881,20419.0
2022-08-25 13:00:00,48.37,48.49,48.34,48.49,13956.0,44.079,44.1883,44.0516,44.1883,13956.0
2022-08-25 13:30:00,48.5,48.55,48.45,48.54,11590.0,44.1974,44.243,44.1519,44.2339,11590.0
2022-08-25 14:00:00,48.54,48.64,48.51,48.63,18461.0,44.2339,44.325,44.2065,44.3159,18461.0
2022-08-25 14:30:00,48.62,48.62,48.48,48.51,15912.0,44.3068,44.3068,44.1792,44.2065,15912.0
2022-08-25 15:00:00,48.51,48.58,48.49,48.56,24088.0,44.2065,44.2703,44.1883,44.2521,24088.0
2022-08-25 15:30:00,48.55,48.82,48.44,48.81,109928.0,44.243,44.489,44.1428,44.4799,109928.0
2022-08-26 09:30:00,48.9,49.03,48.77,48.97,8032.0,44.5619,44.6804,44.4435,44.6257,8032.0
2022-08-26 10:00:00,48.95,48.97,48.34,48.39,20238.0,44.6075,44.6257,44.0516,44.0972,20238.0
2022-08-26 10:30:00,48.3,48.31,48.09,48.19,21603.0,44.0152,44.0243,43.8238,43.9149,21603.0
2022-08-26 11:00:00,48.17,48.23,48.03,48.1,42357.0,43.8967,43.9514,43.7691,43.8329,42357.0
2022-08-26 11:30:00,48.12,48.23,48.05,48.17,23888.0,43.8511,43.9514,43.7874,43.8967,23888.0
2022-08-26 12:00:00,48.15,48.19,48.05,48.08,28151.0,43.8785,43.9149,43.7874,43.8147,28151.0
2022-08-26 12:30:00,48.08,48.17,47.99,48.15,16270.0,43.8147,43.8967,43.7327,43.8785,16270.0
2022-08-26 13:00:00,48.15,48.16,48.03,48.11,38699.0,43.8785,43.8876,43.7691,43.842,38699.0
2022-08-26 13:30:00,48.1,48.13,48.01,48.13,13279.0,43.8329,43.8603,43.7509,43.8603,13279.0
2022-08-26 14:00:00,48.14,48.18,48.05,48.18,16137.0,43.8694,43.9058,43.7874,43.9058,16137.0
2022-08-26 14:30:00,48.19,48.29,48.15,48.17,21573.0,43.9149,44.0061,43.8785,43.8967,21573.0
2022-08-26 15:00:00,48.17,48.26,48.12,48.16,34592.0,43.8967,43.9787,43.8511,43.8876,34592.0
2022-08-26 15:30:00,48.16,48.19,48.02,48.03,162793.0,43.8876,43.9149,43.76,43.7691,162793.0
2022-08-29 09:30:00,47.66,47.67,47.19,47.41,19040.0,43.432,43.4411,43.0036,43.2041,19040.0
2022-08-29 10:00:00,47.42,47.69,47.26,47.5,37016.0,43.2132,43.4593,43.0674,43.2861,37016.0
2022-08-29 10:30:00,47.46,47.51,47.11,47.26,41078.0,43.2497,43.2953,42.9307,43.0674,41078.0
2022-08-29 11:00:00,47.26,47.66,47.2,47.64,44243.0,43.0674,43.432,43.0128,43.4137,44243.0
2022-08-29 11:30:00,47.63,47.76,47.57,47.72,30840.0,43.4046,43.5231,43.3499,43.4866,30840.0
2022-08-29 12:00:00,47.73,47.78,47.6,47.63,17040.0,43.4957,43.5413,43.3773,43.4046,17040.0
2022-08-29 12:30:00,47.63,47.79,47.56,47.76,29810.0,43.4046,43.5504,43.3408,43.5231,29810.0
2022-08-29 13:00:00,47.75,47.79,47.68,47.77,42468.0,43.514,43.5504,43.4502,43.5322,42468.0
2022-08-29 13:30:00,47.77,47.91,47.75,47.91,27341.0,43.5322,43.6598,43.514,43.6598,27341.0
2022-08-29 14:00:00,47.91,47.93,47.74,47.75,28702.0,43.6598,43.678,43.5049,43.514,28702.0
2022-08-29 14:30:00,47.75,47.86,47.74,47.84,31413.0,43.514,43.6142,43.5049,43.596,31413.0
2022-08-29 15:00:00,47.85,47.88,47.74,47.76,47016.0,43.6051,43.6324,43.5049,43.5231,47016.0
2022-08-29 15:30:00,47.75,47.76,47.4,47.41,176912.0,43.514,43.5231,43.195,43.2041,176912.0
2022-08-30 09:30:00,47.66,47.71,47.12,47.14,15770.0,43.432,43.4775,42.9399,42.9581,15770.0
2022-08-30 10:00:00,47.1,47.16,46.84,46.95,21087.0,42.9216,42.9763,42.6847,42.7849,21087.0
2022-08-30 10:30:00,46.91,46.95,46.56,46.94,32116.0,42.7485,42.7849,42.4295,42.7758,32116.0
2022-08-30 11:00:00,46.94,47.12,46.87,47.03,29614.0,42.7758,42.9399,42.712,42.8578,29614.0
2022-08-30 11:30:00,47.03,47.23,47.01,47.16,17097.0,42.8578,43.0401,42.8396,42.9763,17097.0
2022-08-30 12:00:00,47.16,47.25,47.11,47.23,26122.0,42.9763,43.0583,42.9307,43.0401,26122.0
2022-08-30 12:30:00,47.22,47.22,46.9,46.98,16894.0,43.031,43.031,42.7394,42.8123,16894.0
2022-08-30 13:00:00,46.97,47.0,46.73,46.79,14307.0,42.8032,42.8305,42.5845,42.6391,14307.0
2022-08-30 13:30:00,46.79,47.02,46.69,46.98,28493.0,42.6391,42.8487,42.548,42.8123,28493.0
2022-08-30 14:00:00,46.99,47.08,46.93,47.02,32454.0,42.8214,42.9034,42.7667,42.8487,32454.0
2022-08-30 14:30:00,47.03,47.11,47.0,47.06,22369.0,42.8578,42.9307,42.8305,42.8852,22369.0
2022-08-30 15:00:00,47.05,47.3,47.05,47.21,11290.0,42.8761,43.1039,42.8761,43.0219,11290.0
2022-08-30 15:30:00,47.15,47.27,47.07,47.18,61954.0,42.9672,43.0766,42.8943,42.9945,61954.0
2022-08-31 09:30:00,47.2,47.39,46.72,47.15,9491.0,43.0128,43.1859,42.5753,42.9672,9491.0
2022-08-31 10:00:00,47.08,47.42,47.08,47.2,25714.0,42.9034,43.2132,42.9034,43.0128,25714.0
2022-08-31 10:30:00,47.22,47.44,47.12,47.24,22892.0,43.031,43.2315,42.9399,43.0492,22892.0
2022-08-31 11:00:00,47.23,47.28,47.03,47.17,12155.0,43.0401,43.0857,42.8578,42.9854,12155.0
2022-08-31 11:30:00,47.15,47.26,47.15,47.23,7932.0,42.9672,43.0674,42.9672,43.0401,7932.0
2022-08-31 12:00:00,47.23,47.23,47.08,47.14,14096.0,43.0401,43.0401,42.9034,42.9581,14096.0
2022-08-31 12:30:00,47.14,47.25,47.09,47.17,25929.0,42.9581,43.0583,42.9125,42.9854,25929.0
2022-08-31 13:00:00,47.15,47.28,47.06,47.1,30713.0,42.9672,43.0857,42.8852,42.9216,30713.0
2022-08-31 13:30:00,47.11,47.2,47.04,47.18,42891.0,42.9307,43.0128,42.867,42.9945,42891.0
2022-08-31 14:00:00,47.19,47.27,47.11,47.11,51772.0,43.0036,43.0766,42.9307,42.9307,51772.0
2022-08-31 14:30:00,47.11,47.11,46.94,47.04,41055.0,42.9307,42.9307,42.7758,42.867,41055.0
2022-08-31 15:00:00,47.05,47.26,47.0,47.13,46848.0,42.8761,43.0674,42.8305,42.949,46848.0
2022-08-31 15:30:00,47.12,47.32,47.03,47.04,168954.0,42.9399,43.1221,42.8578,42.867,168954.0
2022-09-01 09:30:00,46.83,46.83,46.1,46.4,40797.0,42.6756,42.6756,42.0103,42.2837,40797.0
2022-09-01 10:00:00,46.38,46.47,45.89,46.22,29724.0,42.2655,42.3475,41.819,42.1197,29724.0
2022-09-01 10:30:00,46.2,46.23,45.93,46.05,17579.0,42.1015,42.1288,41.8554,41.9648,17579.0
2022-09-01 11:00:00,46.06,46.36,45.99,46.21,52919.0,41.9739,42.2473,41.9101,42.1106,52919.0
2022-09-01 11:30:00,46.23,46.51,46.23,46.33,36117.0,42.1288,42.384,42.1288,42.2199,36117.0
2022-09-01 12:00:00,46.36,46.55,46.31,46.4,27258.0,42.2473,42.4204,42.2017,42.2837,27258.0
2022-09-01 12:30:00,46.4,46.4,46.14,46.15,24935.0,42.2837,42.2837,42.0468,42.0559,24935.0
2022-09-01 13:00:00,46.15,46.54,46.14,46.52,28068.0,42.0559,42.4113,42.0468,42.3931,28068.0
2022-09-01 13:30:00,46.52,46.54,46.38,46.4,26173.0,42.3931,42.4113,42.2655,42.2837,26173.0
2022-09-01 14:00:00,46.4,46.61,46.32,46.6,37238.0,42.2837,42.4751,42.2108,42.466,37238.0
2022-09-01 14:30:00,46.6,46.66,46.41,46.53,52122.0,42.466,42.5207,42.2928,42.4022,52122.0
2022-09-01 15:00:00,46.5,46.73,46.43,46.51,61376.0,42.3749,42.5845,42.3111,42.384,61376.0
2022-09-01 15:30:00,46.5,46.66,46.36,46.64,172114.0,42.3749,42.5207,42.2473,42.5024,172114.0
2022-09-02 09:30:00,47.28,47.34,46.93,47.02,27506.0,43.0857,43.1403,42.7667,42.8487,27506.0
2022-09-02 10:00:00,47.01,47.16,46.73,47.14,19169.0,42.8396,42.9763,42.5845,42.9581,19169.0
2022-09-02 10:30:00,47.16,47.35,47.15,47.33,19439.0,42.9763,43.1495,42.9672,43.1312,19439.0
2022-09-02 11:00:00,47.32,47.44,47.28,47.31,18530.0,43.1221,43.2315,43.0857,43.113,18530.0
2022-09-02 11:30:00,47.33,47.51,47.08,47.46,18040.0,43.1312,43.2953,42.9034,43.2497,18040.0
2022-09-02 12:00:00,47.48,47.52,47.29,47.3,16656.0,43.2679,43.3044,43.0948,43.1039,16656.0
2022-09-02 12:30:00,47.3,47.31,46.86,46.96,10761.0,43.1039,43.113,42.7029,42.7941,10761.0
2022-09-02 13:00:00,46.94,46.94,46.42,46.45,11834.0,42.7758,42.7758,42.302,42.3293,11834.0
2022-09-02 13:30:00,46.44,46.52,46.17,46.25,46016.0,42.3202,42.3931,42.0741,42.147,46016.0
2022-09-02 14:00:00,46.24,46.33,46.15,46.15,51501.0,42.1379,42.2199,42.0559,42.0559,51501.0
2022-09-02 14:30:00,46.15,46.2,45.87,45.89,107690.0,42.0559,42.1015,41.8007,41.819,107690.0
2022-09-02 15:00:00,45.88,46.04,45.81,45.91,46940.0,41.8099,41.9557,41.7461,41.8372,46940.0
2022-09-02 15:30:00,45.9,45.92,45.55,45.83,192165.0,41.8281,41.8463,41.5091,41.7643,192165.0
2022-09-06 09:30:00,46.05,46.05,44.85,45.04,30966.0,41.9648,41.9648,40.8712,41.0444,30966.0
2022-09-06 10:00:00,45.02,45.03,44.42,44.63,35766.0,41.0262,41.0353,40.4794,40.6708,35766.0
2022-09-06 10:30:00,44.64,44.81,44.37,44.73,33950.0,40.6799,40.8348,40.4338,40.7619,33950.0
2022-09-06 11:00:00,44.7,44.98,44.61,44.73,40264.0,40.7345,40.9897,40.6525,40.7619,40264.0
2022-09-06 11:30:00,44.71,45.06,44.7,45.03,15775.0,40.7437,41.0626,40.7345,41.0353,15775.0
2022-09-06 12:00:00,45.0,45.03,44.68,44.78,21580.0,41.0079,41.0353,40.7163,40.8074,21580.0
2022-09-06 12:30:00,44.79,45.02,44.71,44.98,36836.0,40.8166,41.0262,40.7437,40.9897,36836.0
2022-09-06 13:00:00,44.98,44.98,44.73,44.83,44753.0,40.9897,40.9897,40.7619,40.853,44753.0
2022-09-06 13:30:00,44.84,44.93,44.8,44.91,45018.0,40.8621,40.9441,40.8257,40.9259,45018.0
2022-09-06 14:00:00,44.92,45.16,44.81,45.05,49340.0,40.935,41.1537,40.8348,41.0535,49340.0
2022-09-06 14:30:00,45.05,45.06,44.85,44.91,39294.0,41.0535,41.0626,40.8712,40.9259,39294.0
2022-09-06 15:00:00,44.92,45.01,44.74,44.79,64240.0,40.935,41.017,40.771,40.8166,64240.0
2022-09-06 15:30:00,44.78,45.04,44.67,45.0,135071.0,40.8074,41.0444,40.7072,41.0079,135071.0
2022-09-07 09:30:00,44.97,45.19,44.7,45.07,50312.0,40.9806,41.1811,40.7345,41.0717,50312.0
2022-09-07 10:00:00,45.07,45.39,44.96,45.33,43125.0,41.0717,41.3633,40.9715,41.3087,43125.0
2022-09-07 10:30:00,45.34,45.58,45.34,45.52,29587.0,41.3178,41.5365,41.3178,41.4818,29587.0
2022-09-07 11:00:00,45.5,45.64,45.41,45.55,18563.0,41.4636,41.5912,41.3816,41.5091,18563.0
2022-09-07 11:30:00,45.57,45.66,45.52,45.61,10803.0,41.5274,41.6094,41.4818,41.5638,10803.0
2022-09-07 12:00:00,45.64,45.67,45.48,45.56,17665.0,41.5912,41.6185,41.4453,41.5182,17665.0
2022-09-07 12:30:00,45.58,45.79,45.53,45.71,14221.0,41.5365,41.7278,41.4909,41.6549,14221.0
2022-09-07 13:00:00,45.73,45.8,45.71,45.72,7888.0,41.6732,41.737,41.6549,41.6641,7888.0
2022-09-07 13:30:00,45.7,46.08,45.7,46.03,10958.0,41.6458,41.9921,41.6458,41.9466,10958.0
2022-09-07 14:00:00,46.05,46.2,46.0,46.12,34996.0,41.9648,42.1015,41.9192,42.0286,34996.0
2022-09-07 14:30:00,46.15,46.28,46.1,46.28,12613.0,42.0559,42.1744,42.0103,42.1744,12613.0
2022-09-07 15:00:00,46.28,46.37,46.23,46.35,18690.0,42.1744,42.2564,42.1288,42.2382,18690.0
2022-09-07 15:30:00,46.36,46.36,46.19,46.27,91657.0,42.2473,42.2473,42.0924,42.1653,91657.0
2022-09-08 09:30:00,45.82,46.77,45.62,46.76,43389.0,41.7552,42.6209,41.5729,42.6118,43389.0
2022-09-08 10:00:00,46.78,47.29,46.78,47.27,42193.0,42.63,43.0948,42.63,43.0766,42193.0
2022-09-08 10:30:00,47.26,47.47,47.18,47.37,26377.0,43.0674,43.2588,42.9945,43.1677,26377.0
2022-09-08 11:00:00,47.37,47.53,47.26,47.31,18423.0,43.1677,43.3135,43.0674,43.113,18423.0
2022-09-08 11:30:00,47.3,47.43,47.18,47.21,47561.0,43.1039,43.2224,42.9945,43.0219,47561.0
2022-09-08 12:00:00,47.23,47.23,46.88,47.15,75964.0,43.0401,43.0401,42.7211,42.9672,75964.0
2022-09-08 12:30:00,47.14,47.55,47.13,47.52,8174.0,42.9581,43.3317,42.949,43.3044,8174.0
2022-09-08 13:00:00,47.51,47.64,47.35,47.64,16456.0,43.2953,43.4137,43.1495,43.4137,16456.0
2022-09-08 13:30:00,47.58,47.72,47.52,47.67,12878.0,43.359,43.4866,43.3044,43.4411,12878.0
2022-09-08 14:00:00,47.67,47.74,47.61,47.68,15374.0,43.4411,43.5049,43.3864,43.4502,15374.0
2022-09-08 14:30:00,47.7,47.7,47.41,47.5,16585.0,43.4684,43.4684,43.2041,43.2861,16585.0
2022-09-08 15:00:00,47.48,47.68,47.41,47.65,19626.0,43.2679,43.4502,43.2041,43.4228,19626.0
2022-09-08 15:30:00,47.64,47.78,47.43,47.74,91642.0,43.4137,43.5413,43.2224,43.5049,91642.0
2022-09-09 09:30:00,48.09,48.34,47.97,48.27,19281.0,43.8238,44.0516,43.7145,43.9878,19281.0
2022-09-09 10:00:00,48.24,48.37,48.18,48.23,21040.0,43.9605,44.079,43.9058,43.9514,21040.0
2022-09-09 10:30:00,48.22,48.44,48.13,48.27,14069.0,43.9423,44.1428,43.8603,43.9878,14069.0
2022-09-09 11:00:00,48.25,48.25,48.13,48.16,17057.0,43.9696,43.9696,43.8603,43.8876,17057.0
2022-09-09 11:30:00,48.16,48.27,48.1,48.27,13927.0,43.8876,43.9878,43.8329,43.9878,13927.0
2022-09-09 12:00:00,48.27,48.3,48.1,48.17,18388.0,43.9878,44.0152,43.8329,43.8967,18388.0
2022-09-09 12:30:00,48.14,48.29,48.13,48.24,13700.0,43.8694,44.0061,43.8603,43.9605,13700.0
2022-09-09 13:00:00,48.24,48.45,48.21,48.4,19180.0,43.9605,44.1519,43.9332,44.1063,19180.0
2022-09-09 13:30:00,48.41,48.5,48.37,48.5,21053.0,44.1154,44.1974,44.079,44.1974,21053.0
2022-09-09 14:00:00,48.49,48.55,48.42,48.54,26902.0,44.1883,44.243,44.1245,44.2339,26902.0
2022-09-09 14:30:00,48.54,48.61,48.47,48.57,32031.0,44.2339,44.2977,44.1701,44.2612,32031.0
2022-09-09 15:00:00,48.57,48.66,48.45,48.49,35441.0,44.2612,44.3432,44.1519,44.1883,35441.0
2022-09-09 15:30:00,48.49,48.62,48.39,48.56,133180.0,44.1883,44.3068,44.0972,44.2521,133180.0
2022-09-12 09:30:00,48.64,49.57,48.64,49.56,50592.0,44.325,45.1725,44.325,45.1634,50592.0
2022-09-12 10:00:00,49.52,49.65,49.25,49.55,92479.0,45.1269,45.2454,44.8809,45.1543,92479.0
2022-09-12 10:30:00,49.55,49.57,49.04,49.06,38802.0,45.1543,45.1725,44.6895,44.7078,38802.0
2022-09-12 11:00:00,49.07,49.11,48.83,48.96,22905.0,44.7169,44.7533,44.4982,44.6166,22905.0
2022-09-12 11:30:00,48.94,48.95,48.52,48.52,32452.0,44.5984,44.6075,44.2157,44.2157,32452.0
2022-09-12 12:00:00,48.58,48.6,48.46,48.6,17328.0,44.2703,44.2886,44.161,44.2886,17328.0
2022-09-12 12:30:00,48.59,48.72,48.55,48.72,16794.0,44.2794,44.3979,44.243,44.3979,16794.0
2022-09-12 13:00:00,48.72,48.89,48.66,48.88,16706.0,44.3979,44.5528,44.3432,44.5437,16706.0
2022-09-12 13:30:00,48.88,48.97,48.83,48.95,16565.0,44.5437,44.6257,44.4982,44.6075,16565.0
2022-09-12 14:00:00,48.96,48.96,48.83,48.88,28334.0,44.6166,44.6166,44.4982,44.5437,28334.0
2022-09-12 14:30:00,48.88,48.96,48.78,48.95,28036.0,44.5437,44.6166,44.4526,44.6075,28036.0
2022-09-12 15:00:00,48.96,49.06,48.96,48.97,35057.0,44.6166,44.7078,44.6166,44.6257,35057.0
2022-09-12 15:30:00,48.95,49.18,48.84,49.13,165455.0,44.6075,44.8171,44.5073,44.7715,165455.0
2022-09-13 09:30:00,47.96,48.35,47.8,48.15,27807.0,43.7053,44.0607,43.5595,43.8785,27807.0
2022-09-13 10:00:00,48.12,48.29,47.95,47.98,28352.0,43.8511,44.0061,43.6962,43.7236,28352.0
2022-09-13 10:30:00,47.98,48.04,47.66,47.85,36135.0,43.7236,43.7782,43.432,43.6051,36135.0
2022-09-13 11:00:00,47.86,48.11,47.85,48.07,34148.0,43.6142,43.842,43.6051,43.8056,34148.0
2022-09-13 11:30:00,48.07,48.17,47.89,48.0,29531.0,43.8056,43.8967,43.6415,43.7418,29531.0
2022-09-13 12:00:00,47.99,48.19,47.98,48.03,26315.0,43.7327,43.9149,43.7236,43.7691,26315.0
2022-09-13 12:30:00,48.02,48.12,47.93,48.04,17340.0,43.76,43.8511,43.678,43.7782,17340.0
2022-09-13 13:00:00,48.03,48.15,47.97,48.13,21324.0,43.7691,43.8785,43.7145,43.8603,21324.0
2022-09-13 13:30:00,48.13,48.17,47.96,48.02,26995.0,43.8603,43.8967,43.7053,43.76,26995.0
2022-09-13 14:00:00,48.0,48.02,47.82,47.82,25246.0,43.7418,43.76,43.5778,43.5778,25246.0
2022-09-13 14:30:00,47.82,47.82,47.52,47.61,39476.0,43.5778,43.5778,43.3044,43.3864,39476.0
2022-09-13 15:00:00,47.6,47.63,47.39,47.39,51319.0,43.3773,43.4046,43.1859,43.1859,51319.0
2022-09-13 15:30:00,47.36,47.68,47.31,47.61,216655.0,43.1586,43.4502,43.113,43.3864,216655.0
2022-09-14 09:30:00,47.8,47.95,47.55,47.77,16856.0,43.5595,43.6962,43.3317,43.5322,16856.0
2022-09-14 10:00:00,47.78,47.81,46.95,46.96,85821.0,43.5413,43.5686,42.7849,42.7941,85821.0
2022-09-14 10:30:00,46.95,47.58,46.93,47.57,47835.0,42.7849,43.359,42.7667,43.3499,47835.0
2022-09-14 11:00:00,47.54,47.6,47.4,47.55,24665.0,43.3226,43.3773,43.195,43.3317,24665.0
2022-09-14 11:30:00,47.52,47.7,47.49,47.5,17490.0,43.3044,43.4684,43.277,43.2861,17490.0
2022-09-14 12:00:00,47.51,47.61,47.46,47.48,22141.0,43.2953,43.3864,43.2497,43.2679,22141.0
2022-09-14 12:30:00,47.51,47.7,47.44,47.7,44170.0,43.2953,43.4684,43.2315,43.4684,44170.0
2022-09-14 13:00:00,47.7,47.78,47.6,47.64,29068.0,43.4684,43.5413,43.3773,43.4137,29068.0
2022-09-14 13:30:00,47.66,47.69,47.51,47.59,27438.0,43.432,43.4593,43.2953,43.3682,27438.0
2022-09-14 14:00:00,47.56,47.61,47.49,47.6,28795.0,43.3408,43.3864,43.277,43.3773,28795.0
2022-09-14 14:30:00,47.58,47.73,47.51,47.54,24077.0,43.359,43.4957,43.2953,43.3226,24077.0
2022-09-14 15:00:00,47.54,47.6,47.44,47.56,178582.0,43.3226,43.3773,43.2315,43.3408,178582.0
2022-09-14 15:30:00,47.55,47.87,47.31,47.85,206468.0,43.3317,43.6233,43.113,43.6051,206468.0
2022-09-15 09:30:00,47.87,48.5,47.68,48.36,39596.0,43.6233,44.1974,43.4502,44.0699,39596.0
2022-09-15 10:00:00,48.39,48.76,48.36,48.5,39444.0,44.0972,44.4344,44.0699,44.1974,39444.0
2022-09-15 10:30:00,48.48,48.67,48.34,48.42,31706.0,44.1792,44.3524,44.0516,44.1245,31706.0
2022-09-15 11:00:00,48.41,48.49,48.16,48.32,27636.0,44.1154,44.1883,43.8876,44.0334,27636.0
2022-09-15 11:30:00,48.33,48.44,48.09,48.17,21477.0,44.0425,44.1428,43.8238,43.8967,21477.0
2022-09-15 12:00:00,48.23,48.26,48.11,48.15,21110.0,43.9514,43.9787,43.842,43.8785,21110.0
2022-09-15 12:30:00,48.13,48.33,48.12,48.33,11778.0,43.8603,44.0425,43.8511,44.0425,11778.0
2022-09-15 13:00:00,48.35,48.65,48.35,48.59,19034.0,44.0607,44.3341,44.0607,44.2794,19034.0
2022-09-15 13:30:00,48.58,48.65,48.34,48.4,19580.0,44.2703,44.3341,44.0516,44.1063,19580.0
2022-09-15 14:00:00,48.38,48.4,48.2,48.4,26509.0,44.0881,44.1063,43.924,44.1063,26509.0
2022-09-15 14:30:00,48.4,48.46,48.11,48.11,29108.0,44.1063,44.161,43.842,43.842,29108.0
2022-09-15 15:00:00,48.11,48.13,47.7,47.76,45127.0,43.842,43.8603,43.4684,43.5231,45127.0
2022-09-15 15:30:00,47.75,47.95,47.71,47.73,295457.0,43.514,43.6962,43.4775,43.4957,295457.0
2022-09-16 09:30:00,46.81,47.02,45.97,46.02,199467.0,42.6574,42.8487,41.8919,41.9374,199467.0
2022-09-16 10:00:00,46.04,46.7,45.85,46.33,272864.0,41.9557,42.5571,41.7825,42.2199,272864.0
2022-09-16 10:30:00,46.34,46.58,46.33,46.46,108674.0,42.2291,42.4478,42.2199,42.3384,108674.0
2022-09-16 11:00:00,46.44,46.65,46.35,46.4,85395.0,42.3202,42.5116,42.2382,42.2837,85395.0
2022-09-16 11:30:00,46.38,46.54,46.35,46.52,22928.0,42.2655,42.4113,42.2382,42.3931,22928.0
2022-09-16 12:00:00,46.52,46.59,46.33,46.37,18846.0,42.3931,42.4569,42.2199,42.2564,18846.0
2022-09-16 12:30:00,46.36,46.67,46.36,46.61,82727.0,42.2473,42.5298,42.2473,42.4751,82727.0
2022-09-16 13:00:00,46.59,46.59,46.39,46.45,110568.0,42.4569,42.4569,42.2746,42.3293,110568.0
2022-09-16 13:30:00,46.45,46.55,46.4,46.47,19272.0,42.3293,42.4204,42.2837,42.3475,19272.0
2022-09-16 14:00:00,46.47,46.68,46.45,46.63,95096.0,42.3475,42.5389,42.3293,42.4933,95096.0
2022-09-16 14:30:00,46.59,46.86,46.58,46.78,42130.0,42.4569,42.7029,42.4478,42.63,42130.0
2022-09-16 15:00:00,46.78,46.86,46.49,46.58,143357.0,42.63,42.7029,42.3657,42.4478,143357.0
2022-09-16 15:30:00,46.59,46.8,46.47,46.7,447558.0,42.4569,42.6482,42.3475,42.5571,447558.0
2022-09-19 09:30:00,46.04,47.75,46.04,47.71,28885.0,41.9557,43.514,41.9557,43.4775,28885.0
2022-09-19 10:00:00,47.66,47.66,47.37,47.61,17853.0,43.432,43.432,43.1677,43.3864,17853.0
2022-09-19 10:30:00,47.6,47.79,47.33,47.34,39958.0,43.3773,43.5504,43.1312,43.1403,39958.0
2022-09-19 11:00:00,47.37,47.5,47.24,47.24,148563.0,43.1677,43.2861,43.0492,43.0492,148563.0
2022-09-19 11:30:00,47.27,47.34,47.12,47.12,21758.0,43.0766,43.1403,42.9399,42.9399,21758.0
2022-09-19 12:00:00,47.18,47.32,47.14,47.22,19662.0,42.9945,43.1221,42.9581,43.031,19662.0
2022-09-19 12:30:00,47.22,47.43,47.18,47.43,14189.0,43.031,43.2224,42.9945,43.2224,14189.0
2022-09-19 13:00:00,47.43,47.55,47.38,47.55,15730.0,43.2224,43.3317,43.1768,43.3317,15730.0
2022-09-19 13:30:00,47.51,47.51,47.31,47.32,14221.0,43.2953,43.2953,43.113,43.1221,14221.0
2022-09-19 14:00:00,47.35,47.43,47.29,47.35,22117.0,43.1495,43.2224,43.0948,43.1495,22117.0
2022-09-19 14:30:00,47.35,47.4,47.23,47.3,20549.0,43.1495,43.195,43.0401,43.1039,20549.0
2022-09-19 15:00:00,47.31,47.61,47.31,47.57,25331.0,43.113,43.3864,43.113,43.3499,25331.0
2022-09-19 15:30:00,47.58,47.74,47.4,47.54,110819.0,43.359,43.5049,43.195,43.3226,110819.0
2022-09-20 09:30:00,47.15,47.51,47.05,47.23,23433.0,42.9672,43.2953,42.8761,43.0401,23433.0
2022-09-20 10:00:00,47.22,47.34,47.07,47.27,32810.0,43.031,43.1403,42.8943,43.0766,32810.0
2022-09-20 10:30:00,47.26,47.36,47.15,47.36,29386.0,43.0674,43.1586,42.9672,43.1586,29386.0
2022-09-20 11:00:00,47.36,47.55,47.25,47.4,40840.0,43.1586,43.3317,43.0583,43.195,40840.0
2022-09-20 11:30:00,47.37,47.52,47.28,47.48,22557.0,43.1677,43.3044,43.0857,43.2679,22557.0
2022-09-20 12:00:00,47.5,47.52,47.28,47.29,9467.0,43.2861,43.3044,43.0857,43.0948,9467.0
2022-09-20 12:30:00,47.3,47.3,47.1,47.16,9505.0,43.1039,43.1039,42.9216,42.9763,9505.0
2022-09-20 13:00:00,47.13,47.15,46.96,46.98,24364.0,42.949,42.9672,42.7941,42.8123,24364.0
2022-09-20 13:30:00,46.97,47.05,46.85,46.87,21492.0,42.8032,42.8761,42.6938,42.712,21492.0
2022-09-20 14:00:00,46.87,47.02,46.84,46.98,29019.0,42.712,42.8487,42.6847,42.8123,29019.0
2022-09-20 14:30:00,46.98,47.07,46.8,47.05,49559.0,42.8123,42.8943,42.6482,42.8761,49559.0
2022-09-20 15:00:00,47.05,47.33,47.02,47.28,30038.0,42.8761,43.1312,42.8487,43.0857,30038.0
2022-09-20 15:30:00,47.25,47.5,47.21,47.24,96361.0,43.0583,43.2861,43.0219,43.0492,96361.0
2022-09-21 09:30:00,47.5,47.52,46.93,47.07,23657.0,43.2861,43.3044,42.7667,42.8943,23657.0
2022-09-21 10:00:00,47.14,47.48,47.0,47.48,22839.0,42.9581,43.2679,42.8305,43.2679,22839.0
2022-09-21 10:30:00,47.52,47.52,47.32,47.46,18099.0,43.3044,43.3044,43.1221,43.2497,18099.0
2022-09-21 11:00:00,47.48,47.58,47.43,47.55,12175.0,43.2679,43.359,43.2224,43.3317,12175.0
2022-09-21 11:30:00,47.56,47.71,47.48,47.71,32956.0,43.3408,43.4775,43.2679,43.4775,32956.0
2022-09-21 12:00:00,47.69,47.76,47.64,47.71,8857.0,43.4593,43.5231,43.4137,43.4775,8857.0
2022-09-21 12:30:00,47.69,47.82,47.58,47.6,34663.0,43.4593,43.5778,43.359,43.3773,34663.0
2022-09-21 13:00:00,47.61,47.76,47.61,47.75,17135.0,43.3864,43.5231,43.3864,43.514,17135.0
2022-09-21 13:30:00,47.77,47.99,47.77,47.95,13554.0,43.5322,43.7327,43.5322,43.6962,13554.0
2022-09-21 14:00:00,47.91,47.91,46.97,47.12,26330.0,43.6598,43.6598,42.8032,42.9399,26330.0
2022-09-21 14:30:00,47.11,48.0,47.0,47.83,51025.0,42.9307,43.7418,42.8305,43.5869,51025.0
2022-09-21 15:00:00,47.85,47.85,47.15,47.16,37955.0,43.6051,43.6051,42.9672,42.9763,37955.0
2022-09-21 15:30:00,47.15,47.26,46.86,46.86,252863.0,42.9672,43.0674,42.7029,42.7029,252863.0
2022-09-22 09:30:00,46.94,46.99,46.0,46.13,173474.0,42.7758,42.8214,41.9192,42.0377,173474.0
2022-09-22 10:00:00,46.12,46.46,46.01,46.33,133600.0,42.0286,42.3384,41.9283,42.2199,133600.0
2022-09-22 10:30:00,46.32,46.44,45.97,46.12,111585.0,42.2108,42.3202,41.8919,42.0286,111585.0
2022-09-22 11:00:00,46.11,46.12,45.87,46.04,63694.0,42.0195,42.0286,41.8007,41.9557,63694.0
2022-09-22 11:30:00,46.05,46.17,45.99,46.01,27437.0,41.9648,42.0741,41.9101,41.9283,27437.0
2022-09-22 12:00:00,46.0,46.14,45.88,45.98,38132.0,41.9192,42.0468,41.8099,41.901,38132.0
2022-09-22 12:30:00,45.97,46.07,45.89,45.99,45548.0,41.8919,41.983,41.819,41.9101,45548.0
2022-09-22 13:00:00,46.02,46.04,45.84,45.98,64493.0,41.9374,41.9557,41.7734,41.901,64493.0
2022-09-22 13:30:00,45.99,46.11,45.95,46.0,51968.0,41.9101,42.0195,41.8737,41.9192,51968.0
2022-09-22 14:00:00,45.99,46.01,45.76,45.84,64452.0,41.9101,41.9283,41.7005,41.7734,64452.0
2022-09-22 14:30:00,45.83,45.9,45.74,45.86,57997.0,41.7643,41.8281,41.6823,41.7916,57997.0
2022-09-22 15:00:00,45.88,46.24,45.88,46.04,60403.0,41.8099,42.1379,41.8099,41.9557,60403.0
2022-09-22 15:30:00,46.06,46.31,45.97,45.98,174900.0,41.9739,42.2017,41.8919,41.901,174900.0
2022-09-23 09:30:00,45.38,45.6,44.98,45.01,75152.0,41.3542,41.5547,40.9897,41.017,75152.0
2022-09-23 10:00:00,45.01,45.04,44.63,44.89,114040.0,41.017,41.0444,40.6708,40.9077,114040.0
2022-09-23 10:30:00,44.92,45.01,44.79,44.86,64876.0,40.935,41.017,40.8166,40.8803,64876.0
2022-09-23 11:00:00,44.87,45.15,44.83,45.03,52506.0,40.8895,41.1446,40.853,41.0353,52506.0
2022-09-23 11:30:00,45.03,45.07,44.69,44.89,105673.0,41.0353,41.0717,40.7254,40.9077,105673.0
2022-09-23 12:00:00,44.87,44.87,44.67,44.71,69191.0,40.8895,40.8895,40.7072,40.7437,69191.0
2022-09-23 12:30:00,44.71,44.97,44.65,44.97,42804.0,40.7437,40.9806,40.689,40.9806,42804.0
2022-09-23 13:00:00,44.95,45.05,44.75,44.75,34014.0,40.9624,41.0535,40.7801,40.7801,34014.0
2022-09-23 13:30:00,44.77,44.83,44.71,44.8,42979.0,40.7983,40.853,40.7437,40.8257,42979.0
2022-09-23 14:00:00,44.8,44.9,44.54,44.67,53056.0,40.8257,40.9168,40.5887,40.7072,53056.0
2022-09-23 14:30:00,44.64,44.65,44.43,44.44,39311.0,40.6799,40.689,40.4885,40.4976,39311.0
2022-09-23 15:00:00,44.45,44.94,44.44,44.93,73796.0,40.5067,40.9533,40.4976,40.9441,73796.0
2022-09-23 15:30:00,44.92,45.28,44.92,45.12,286216.0,40.935,41.2631,40.935,41.1173,286216.0
2022-09-26 09:30:00,44.72,45.58,44.72,45.31,58599.0,40.7528,41.5365,40.7528,41.2904,58599.0
2022-09-26 10:00:00,45.39,45.67,45.01,45.55,52262.0,41.3633,41.6185,41.017,41.5091,52262.0
2022-09-26 10:30:00,45.53,45.59,45.39,45.58,57403.0,41.4909,41.5456,41.3633,41.5365,57403.0
2022-09-26 11:00:00,45.55,45.62,45.28,45.31,49812.0,41.5091,41.5729,41.2631,41.2904,49812.0
2022-09-26 11:30:00,45.3,45.44,45.22,45.26,32082.0,41.2813,41.4089,41.2084,41.2449,32082.0
2022-09-26 12:00:00,45.23,45.34,45.08,45.08,19015.0,41.2175,41.3178,41.0808,41.0808,19015.0
2022-09-26 12:30:00,45.09,45.22,44.99,45.19,26110.0,41.0899,41.2084,40.9988,41.1811,26110.0
2022-09-26 13:00:00,45.19,45.21,44.75,44.78,42986.0,41.1811,41.1993,40.7801,40.8074,42986.0
2022-09-26 13:30:00,44.8,45.05,44.8,44.84,29601.0,40.8257,41.0535,40.8257,40.8621,29601.0
2022-09-26 14:00:00,44.86,45.25,44.86,45.13,46092.0,40.8803,41.2358,40.8803,41.1264,46092.0
2022-09-26 14:30:00,45.15,45.54,45.11,45.47,59821.0,41.1446,41.5,41.1082,41.4362,59821.0
2022-09-26 15:00:00,45.49,45.61,45.4,45.49,57758.0,41.4545,41.5638,41.3724,41.4545,57758.0
2022-09-26 15:30:00,45.48,45.7,45.22,45.23,254594.0,41.4453,41.6458,41.2084,41.2175,254594.0
2022-09-27 09:30:00,45.6,45.99,45.33,45.85,23231.0,41.5547,41.9101,41.3087,41.7825,23231.0
2022-09-27 10:00:00,45.88,45.88,45.48,45.65,31344.0,41.8099,41.8099,41.4453,41.6003,31344.0
2022-09-27 10:30:00,45.66,45.96,45.66,45.79,28866.0,41.6094,41.8828,41.6094,41.7278,28866.0
2022-09-27 11:00:00,45.82,45.83,45.1,45.14,25199.0,41.7552,41.7643,41.0991,41.1355,25199.0
2022-09-27 11:30:00,45.16,45.29,44.98,44.98,18964.0,41.1537,41.2722,40.9897,40.9897,18964.0
2022-09-27 12:00:00,44.96,44.97,44.49,44.49,24847.0,40.9715,40.9806,40.5432,40.5432,24847.0
2022-09-27 12:30:00,44.5,44.59,44.26,44.33,23104.0,40.5523,40.6343,40.3336,40.3974,23104.0
2022-09-27 13:00:00,44.29,44.32,44.14,44.16,21254.0,40.3609,40.3883,40.2242,40.2424,21254.0
2022-09-27 13:30:00,44.14,44.4,44.08,44.4,48490.0,40.2242,40.4612,40.1695,40.4612,48490.0
2022-09-27 14:00:00,44.39,44.55,44.26,44.5,37900.0,40.452,40.5978,40.3336,40.5523,37900.0
2022-09-27 14:30:00,44.51,44.85,44.44,44.75,24064.0,40.5614,40.8712,40.4976,40.7801,24064.0
2022-09-27 15:00:00,44.75,44.78,44.58,44.73,29128.0,40.7801,40.8074,40.6252,40.7619,29128.0
2022-09-27 15:30:00,44.71,44.77,44.54,44.7,118451.0,40.7437,40.7983,40.5887,40.7345,118451.0
2022-09-28 09:30:00,44.82,45.42,44.72,45.36,36973.0,40.8439,41.3907,40.7528,41.336,36973.0
2022-09-28 10:00:00,45.36,45.56,44.92,45.56,40447.0,41.336,41.5182,40.935,41.5182,40447.0
2022-09-28 10:30:00,45.61,45.81,45.52,45.58,69227.0,41.5638,41.7461,41.4818,41.5365,69227.0
2022-09-28 11:00:00,45.57,45.85,45.53,45.76,34146.0,41.5274,41.7825,41.4909,41.7005,34146.0
2022-09-28 11:30:00,45.74,45.99,45.59,45.93,30312.0,41.6823,41.9101,41.5456,41.8554,30312.0
2022-09-28 12:00:00,45.92,46.02,45.79,45.81,30932.0,41.8463,41.9374,41.7278,41.7461,30932.0
2022-09-28 12:30:00,45.8,45.89,45.69,45.71,23104.0,41.737,41.819,41.6367,41.6549,23104.0
2022-09-28 13:00:00,45.72,45.94,45.66,45.84,27348.0,41.6641,41.8645,41.6094,41.7734,27348.0
2022-09-28 13:30:00,45.84,45.93,45.77,45.93,25191.0,41.7734,41.8554,41.7096,41.8554,25191.0
2022-09-28 14:00:00,45.93,45.99,45.82,45.91,27200.0,41.8554,41.9101,41.7552,41.8372,27200.0
2022-09-28 14:30:00,45.91,46.06,45.87,46.05,32656.0,41.8372,41.9739,41.8007,41.9648,32656.0
2022-09-28 15:00:00,46.04,46.23,46.02,46.23,30782.0,41.9557,42.1288,41.9374,42.1288,30782.0
2022-09-28 15:30:00,46.24,46.36,45.99,45.99,125127.0,42.1379,42.2473,41.9101,41.9101,125127.0
2022-09-29 09:30:00,45.28,45.5,44.69,44.77,35873.0,41.2631,41.4636,40.7254,40.7983,35873.0
2022-09-29 10:00:00,44.69,44.92,44.59,44.89,28683.0,40.7254,40.935,40.6343,40.9077,28683.0
2022-09-29 10:30:00,44.89,45.21,44.71,45.12,43851.0,40.9077,41.1993,40.7437,41.1173,43851.0
2022-09-29 11:00:00,45.11,45.32,45.04,45.14,34342.0,41.1082,41.2995,41.0444,41.1355,34342.0
2022-09-29 11:30:00,45.14,45.51,45.11,45.42,35836.0,41.1355,41.4727,41.1082,41.3907,35836.0
2022-09-29 12:00:00,45.38,45.48,45.25,45.38,35307.0,41.3542,41.4453,41.2358,41.3542,35307.0
2022-09-29 12:30:00,45.39,45.5,45.21,45.25,25367.0,41.3633,41.4636,41.1993,41.2358,25367.0
2022-09-29 13:00:00,45.24,45.24,45.02,45.13,22391.0,41.2266,41.2266,41.0262,41.1264,22391.0
2022-09-29 13:30:00,45.11,45.23,44.99,45.01,29028.0,41.1082,41.2175,40.9988,41.017,29028.0
2022-09-29 14:00:00,45.02,45.04,44.88,44.94,29486.0,41.0262,41.0444,40.8986,40.9533,29486.0
2022-09-29 14:30:00,44.92,45.07,44.89,44.93,20412.0,40.935,41.0717,40.9077,40.9441,20412.0
2022-09-29 15:00:00,44.93,45.18,44.89,45.06,32510.0,40.9441,41.172,40.9077,41.0626,32510.0
2022-09-29 15:30:00,45.04,45.3,45.03,45.2,127742.0,41.0444,41.2813,41.0353,41.1902,127742.0
2022-09-30 09:30:00,45.35,46.01,45.06,45.91,27968.0,41.3269,41.9283,41.0626,41.8372,27968.0
2022-09-30 10:00:00,45.97,45.97,45.46,45.59,21970.0,41.8919,41.8919,41.4271,41.5456,21970.0
2022-09-30 10:30:00,45.6,45.84,45.58,45.82,27089.0,41.5547,41.7734,41.5365,41.7552,27089.0
2022-09-30 11:00:00,45.86,46.14,45.76,46.01,18130.0,41.7916,42.0468,41.7005,41.9283,18130.0
2022-09-30 11:30:00,45.98,46.02,45.74,45.84,23695.0,41.901,41.9374,41.6823,41.7734,23695.0
2022-09-30 12:00:00,45.82,45.82,45.63,45.7,23778.0,41.7552,41.7552,41.582,41.6458,23778.0
2022-09-30 12:30:00,45.7,45.99,45.69,45.95,11977.0,41.6458,41.9101,41.6367,41.8737,11977.0
2022-09-30 13:00:00,45.93,46.07,45.89,46.06,12437.0,41.8554,41.983,41.819,41.9739,12437.0
2022-09-30 13:30:00,46.05,46.09,45.72,45.73,16923.0,41.9648,42.0012,41.6641,41.6732,16923.0
2022-09-30 14:00:00,45.69,45.77,45.53,45.59,21824.0,41.6367,41.7096,41.4909,41.5456,21824.0
2022-09-30 14:30:00,45.6,45.62,45.35,45.39,29733.0,41.5547,41.5729,41.3269,41.3633,29733.0
2022-09-30 15:00:00,45.39,45.55,45.28,45.43,31002.0,41.3633,41.5091,41.2631,41.3998,31002.0
2022-09-30 15:30:00,45.49,45.54,45.11,45.25,140715.0,41.4545,41.5,41.1082,41.2358,140715.0
2022-10-03 09:30:00,45.89,46.05,44.95,45.31,29902.0,41.819,41.9648,40.9624,41.2904,29902.0
2022-10-03 10:00:00,45.42,46.23,45.32,46.11,36723.0,41.3907,42.1288,41.2995,42.0195,36723.0
2022-10-03 10:30:00,46.14,46.15,45.89,46.09,46207.0,42.0468,42.0559,41.819,42.0012,46207.0
2022-10-03 11:00:00,46.09,46.3,46.09,46.26,24966.0,42.0012,42.1926,42.0012,42.1562,24966.0
2022-10-03 11:30:00,46.29,46.38,46.18,46.34,18612.0,42.1835,42.2655,42.0832,42.2291,18612.0
2022-10-03 12:00:00,46.37,46.51,46.3,46.36,9829.0,42.2564,42.384,42.1926,42.2473,9829.0
2022-10-03 12:30:00,46.34,46.37,46.25,46.36,12124.0,42.2291,42.2564,42.147,42.2473,12124.0
2022-10-03 13:00:00,46.36,46.39,46.27,46.33,13348.0,42.2473,42.2746,42.1653,42.2199,13348.0
2022-10-03 13:30:00,46.39,46.49,46.34,46.34,9760.0,42.2746,42.3657,42.2291,42.2291,9760.0
2022-10-03 14:00:00,46.35,46.56,46.3,46.54,39278.0,42.2382,42.4295,42.1926,42.4113,39278.0
2022-10-03 14:30:00,46.53,46.64,46.5,46.62,16403.0,42.4022,42.5024,42.3749,42.4842,16403.0
2022-10-03 15:00:00,46.61,46.66,46.46,46.51,21532.0,42.4751,42.5207,42.3384,42.384,21532.0
2022-10-03 15:30:00,46.51,46.53,46.35,46.43,120725.0,42.384,42.4022,42.2382,42.3111,120725.0
2022-10-04 09:30:00,47.22,48.0,47.16,47.97,42368.0,43.031,43.7418,42.9763,43.7145,42368.0
2022-10-04 10:00:00,48.01,48.16,47.89,47.91,23980.0,43.7509,43.8876,43.6415,43.6598,23980.0
2022-10-04 10:30:00,47.91,48.23,47.89,48.23,40067.0,43.6598,43.9514,43.6415,43.9514,40067.0
2022-10-04 11:00:00,48.27,48.61,48.21,48.61,16457.0,43.9878,44.2977,43.9332,44.2977,16457.0
2022-10-04 11:30:00,48.6,48.65,48.49,48.63,18885.0,44.2886,44.3341,44.1883,44.3159,18885.0
2022-10-04 12:00:00,48.65,48.66,48.34,48.48,25552.0,44.3341,44.3432,44.0516,44.1792,25552.0
2022-10-04 12:30:00,48.47,48.55,48.37,48.43,13829.0,44.1701,44.243,44.079,44.1336,13829.0
2022-10-04 13:00:00,48.42,48.48,48.2,48.36,24305.0,44.1245,44.1792,43.924,44.0699,24305.0
2022-10-04 13:30:00,48.38,48.55,48.33,48.51,19269.0,44.0881,44.243,44.0425,44.2065,19269.0
2022-10-04 14:00:00,48.51,48.58,48.42,48.42,26170.0,44.2065,44.2703,44.1245,44.1245,26170.0
2022-10-04 14:30:00,48.41,48.57,48.38,48.52,14777.0,44.1154,44.2612,44.0881,44.2157,14777.0
2022-10-04 15:00:00,48.51,48.6,48.42,48.53,17663.0,44.2065,44.2886,44.1245,44.2248,17663.0
2022-10-04 15:30:00,48.53,48.8,48.49,48.75,146753.0,44.2248,44.4708,44.1883,44.4253,146753.0
2022-10-05 09:30:00,47.99,48.51,47.79,48.34,37588.0,43.7327,44.2065,43.5504,44.0516,37588.0
2022-10-05 10:00:00,48.3,48.44,48.12,48.23,50474.0,44.0152,44.1428,43.8511,43.9514,50474.0
2022-10-05 10:30:00,48.17,48.18,47.91,47.93,36393.0,43.8967,43.9058,43.6598,43.678,36393.0
2022-10-05 11:00:00,47.91,48.11,47.84,48.05,35615.0,43.6598,43.842,43.596,43.7874,35615.0
2022-10-05 11:30:00,48.07,48.2,48.0,48.01,15969.0,43.8056,43.924,43.7418,43.7509,15969.0
2022-10-05 12:00:00,48.0,48.11,47.84,47.96,21472.0,43.7418,43.842,43.596,43.7053,21472.0
2022-10-05 12:30:00,47.95,48.03,47.85,48.01,15489.0,43.6962,43.7691,43.6051,43.7509,15489.0
2022-10-05 13:00:00,48.01,48.19,47.99,48.17,27744.0,43.7509,43.9149,43.7327,43.8967,27744.0
2022-10-05 13:30:00,48.19,48.19,48.07,48.11,20615.0,43.9149,43.9149,43.8056,43.842,20615.0
2022-10-05 14:00:00,48.1,48.23,48.07,48.22,26983.0,43.8329,43.9514,43.8056,43.9423,26983.0
2022-10-05 14:30:00,48.22,48.27,48.14,48.27,24332.0,43.9423,43.9878,43.8694,43.9878,24332.0
2022-10-05 15:00:00,48.27,48.38,48.18,48.33,32143.0,43.9878,44.0881,43.9058,44.0425,32143.0
2022-10-05 15:30:00,48.34,48.42,48.25,48.33,144368.0,44.0516,44.1245,43.9696,44.0425,144368.0
2022-10-06 09:30:00,48.04,48.67,48.04,48.24,21524.0,43.7782,44.3524,43.7782,43.9605,21524.0
2022-10-06 10:00:00,48.25,48.26,47.85,47.86,29101.0,43.9696,43.9787,43.6051,43.6142,29101.0
2022-10-06 10:30:00,47.85,48.15,47.67,48.13,12502.0,43.6051,43.8785,43.4411,43.8603,12502.0
2022-10-06 11:00:00,48.14,48.21,47.93,48.19,14895.0,43.8694,43.9332,43.678,43.9149,14895.0
2022-10-06 11:30:00,48.17,48.24,47.92,47.92,21464.0,43.8967,43.9605,43.6689,43.6689,21464.0
2022-10-06 12:00:00,47.91,47.95,47.71,47.95,21421.0,43.6598,43.6962,43.4775,43.6962,21421.0
2022-10-06 12:30:00,47.94,48.07,47.9,47.99,20299.0,43.6871,43.8056,43.6507,43.7327,20299.0
2022-10-06 13:00:00,47.99,48.06,47.88,47.97,22978.0,43.7327,43.7965,43.6324,43.7145,22978.0
2022-10-06 13:30:00,48.0,48.0,47.83,47.96,20799.0,43.7418,43.7418,43.5869,43.7053,20799.0
2022-10-06 14:00:00,47.95,47.97,47.78,47.9,17728.0,43.6962,43.7145,43.5413,43.6507,17728.0
2022-10-06 14:30:00,47.9,47.97,47.81,47.9,22699.0,43.6507,43.7145,43.5686,43.6507,22699.0
2022-10-06 15:00:00,47.92,48.04,47.87,48.02,26702.0,43.6689,43.7782,43.6233,43.76,26702.0
2022-10-06 15:30:00,48.03,48.05,47.77,47.87,152934.0,43.7691,43.7874,43.5322,43.6233,152934.0
2022-10-07 09:30:00,47.51,47.51,46.18,46.18,47414.0,43.2953,43.2953,42.0832,42.0832,47414.0
2022-10-07 10:00:00,46.2,46.92,46.15,46.86,27145.0,42.1015,42.7576,42.0559,42.7029,27145.0
2022-10-07 10:30:00,46.88,47.04,46.86,46.96,30794.0,42.7211,42.867,42.7029,42.7941,30794.0
2022-10-07 11:00:00,46.98,47.07,46.79,46.84,44521.0,42.8123,42.8943,42.6391,42.6847,44521.0
2022-10-07 11:30:00,46.85,46.89,46.65,46.74,24374.0,42.6938,42.7303,42.5116,42.5936,24374.0
2022-10-07 12:00:00,46.73,46.91,46.73,46.85,14640.0,42.5845,42.7485,42.5845,42.6938,14640.0
2022-10-07 12:30:00,46.83,46.85,46.55,46.69,19666.0,42.6756,42.6938,42.4204,42.548,19666.0
2022-10-07 13:00:00,46.71,46.79,46.57,46.72,16868.0,42.5662,42.6391,42.4386,42.5753,16868.0
2022-10-07 13:30:00,46.72,46.76,46.64,46.67,20305.0,42.5753,42.6118,42.5024,42.5298,20305.0
2022-10-07 14:00:00,46.68,46.69,46.52,46.54,18561.0,42.5389,42.548,42.3931,42.4113,18561.0
2022-10-07 14:30:00,46.52,46.6,46.46,46.57,26301.0,42.3931,42.466,42.3384,42.4386,26301.0
2022-10-07 15:00:00,46.58,46.73,46.47,46.51,31266.0,42.4478,42.5845,42.3475,42.384,31266.0
2022-10-07 15:30:00,46.51,46.77,46.46,46.66,148659.0,42.384,42.6209,42.3384,42.5207,148659.0
2022-10-10 09:30:00,46.94,47.06,46.35,46.35,27816.0,42.7758,42.8852,42.2382,42.2382,27816.0
2022-10-10 10:00:00,46.4,47.03,46.36,46.98,32260.0,42.2837,42.8578,42.2473,42.8123,32260.0
2022-10-10 10:30:00,46.97,47.02,46.57,46.69,23387.0,42.8032,42.8487,42.4386,42.548,23387.0
2022-10-10 11:00:00,46.64,46.87,46.51,46.68,20850.0,42.5024,42.712,42.384,42.5389,20850.0
2022-10-10 11:30:00,46.67,46.73,46.53,46.65,15932.0,42.5298,42.5845,42.4022,42.5116,15932.0
2022-10-10 12:00:00,46.65,46.67,46.32,46.33,12333.0,42.5116,42.5298,42.2108,42.2199,12333.0
2022-10-10 12:30:00,46.33,46.37,46.14,46.16,18391.0,42.2199,42.2564,42.0468,42.065,18391.0
2022-10-10 13:00:00,46.13,46.13,45.96,46.07,27555.0,42.0377,42.0377,41.8828,41.983,27555.0
2022-10-10 13:30:00,46.1,46.54,46.04,46.45,35357.0,42.0103,42.4113,41.9557,42.3293,35357.0
2022-10-10 14:00:00,46.46,46.5,46.3,46.38,21808.0,42.3384,42.3749,42.1926,42.2655,21808.0
2022-10-10 14:30:00,46.36,46.54,46.33,46.45,22317.0,42.2473,42.4113,42.2199,42.3293,22317.0
2022-10-10 15:00:00,46.44,46.61,46.33,46.42,33591.0,42.3202,42.4751,42.2199,42.302,33591.0
2022-10-10 15:30:00,46.41,46.61,46.38,46.49,136954.0,42.2928,42.4751,42.2655,42.3657,136954.0
2022-10-11 09:30:00,46.14,46.3,45.96,46.0,16083.0,42.0468,42.1926,41.8828,41.9192,16083.0
2022-10-11 10:00:00,46.03,46.24,45.9,46.15,16385.0,41.9466,42.1379,41.8281,42.0559,16385.0
2022-10-11 10:30:00,46.14,46.32,46.06,46.15,18249.0,42.0468,42.2108,41.9739,42.0559,18249.0
2022-10-11 11:00:00,46.21,46.33,46.14,46.26,54821.0,42.1106,42.2199,42.0468,42.1562,54821.0
2022-10-11 11:30:00,46.27,46.64,46.27,46.45,54770.0,42.1653,42.5024,42.1653,42.3293,54770.0
2022-10-11 12:00:00,46.43,46.6,46.28,46.54,25954.0,42.3111,42.466,42.1744,42.4113,25954.0
2022-10-11 12:30:00,46.57,46.82,46.55,46.78,20387.0,42.4386,42.6665,42.4204,42.63,20387.0
2022-10-11 13:00:00,46.77,46.78,46.59,46.65,44203.0,42.6209,42.63,42.4569,42.5116,44203.0
2022-10-11 13:30:00,46.66,46.68,46.55,46.59,39499.0,42.5207,42.5389,42.4204,42.4569,39499.0
2022-10-11 14:00:00,46.58,46.66,46.41,46.43,72879.0,42.4478,42.5207,42.2928,42.3111,72879.0
2022-10-11 14:30:00,46.44,46.56,45.91,45.91,36750.0,42.3202,42.4295,41.8372,41.8372,36750.0
2022-10-11 15:00:00,45.89,45.91,45.4,45.61,64011.0,41.819,41.8372,41.3724,41.5638,64011.0
2022-10-11 15:30:00,45.63,46.1,45.54,46.0,149193.0,41.582,42.0103,41.5,41.9192,149193.0
2022-10-12 09:30:00,46.02,46.02,45.14,45.41,25689.0,41.9374,41.9374,41.1355,41.3816,25689.0
2022-10-12 10:00:00,45.51,45.64,45.22,45.46,45114.0,41.4727,41.5912,41.2084,41.4271,45114.0
2022-10-12 10:30:00,45.46,45.55,45.18,45.44,42861.0,41.4271,41.5091,41.172,41.4089,42861.0
2022-10-12 11:00:00,45.45,45.7,45.43,45.59,75251.0,41.418,41.6458,41.3998,41.5456,75251.0
2022-10-12 11:30:00,45.59,45.61,45.39,45.58,105566.0,41.5456,41.5638,41.3633,41.5365,105566.0
2022-10-12 12:00:00,45.58,45.75,45.54,45.63,51722.0,41.5365,41.6914,41.5,41.582,51722.0
2022-10-12 12:30:00,45.63,45.69,45.51,45.67,50276.0,41.582,41.6367,41.4727,41.6185,50276.0
2022-10-12 13:00:00,45.64,45.74,45.6,45.69,79071.0,41.5912,41.6823,41.5547,41.6367,79071.0
2022-10-12 13:30:00,45.69,46.01,45.66,46.01,36684.0,41.6367,41.9283,41.6094,41.9283,36684.0
2022-10-12 14:00:00,46.03,46.23,45.94,46.22,59305.0,41.9466,42.1288,41.8645,42.1197,59305.0
2022-10-12 14:30:00,46.24,46.41,46.11,46.15,60055.0,42.1379,42.2928,42.0195,42.0559,60055.0
2022-10-12 15:00:00,46.15,46.25,46.04,46.06,54301.0,42.0559,42.147,41.9557,41.9739,54301.0
2022-10-12 15:30:00,46.05,46.11,45.63,45.66,167429.0,41.9648,42.0195,41.582,41.6094,167429.0
2022-10-13 09:30:00,45.0,45.82,44.32,45.65,41292.0,41.0079,41.7552,40.3883,41.6003,41292.0
2022-10-13 10:00:00,45.59,46.07,45.47,45.64,49754.0,41.5456,41.983,41.4362,41.5912,49754.0
2022-10-13 10:30:00,45.6,46.32,45.53,46.22,48451.0,41.5547,42.2108,41.4909,42.1197,48451.0
2022-10-13 11:00:00,46.22,47.32,46.21,46.86,58582.0,42.1197,43.1221,42.1106,42.7029,58582.0
2022-10-13 11:30:00,46.95,47.56,46.86,47.35,58065.0,42.7849,43.3408,42.7029,43.1495,58065.0
2022-10-13 12:00:00,47.38,47.63,47.23,47.33,48006.0,43.1768,43.4046,43.0401,43.1312,48006.0
2022-10-13 12:30:00,47.33,47.87,47.33,47.78,27048.0,43.1312,43.6233,43.1312,43.5413,27048.0
2022-10-13 13:00:00,47.79,47.99,47.65,47.99,34195.0,43.5504,43.7327,43.4228,43.7327,34195.0
2022-10-13 13:30:00,48.02,48.09,47.9,47.92,86348.0,43.76,43.8238,43.6507,43.6689,86348.0
2022-10-13 14:00:00,47.9,48.07,47.8,47.83,66956.0,43.6507,43.8056,43.5595,43.5869,66956.0
2022-10-13 14:30:00,47.84,48.0,47.78,47.99,47059.0,43.596,43.7418,43.5413,43.7327,47059.0
2022-10-13 15:00:00,47.97,48.17,47.91,48.0,39409.0,43.7145,43.8967,43.6598,43.7418,39409.0
2022-10-13 15:30:00,47.98,48.13,47.87,47.97,302973.0,43.7236,43.8603,43.6233,43.7145,302973.0
2022-10-14 09:30:00,48.49,49.34,48.34,48.97,45950.0,44.1883,44.9629,44.0516,44.6257,45950.0
2022-10-14 10:00:00,48.9,48.92,48.15,48.27,32945.0,44.5619,44.5802,43.8785,43.9878,32945.0
2022-10-14 10:30:00,48.26,48.34,47.66,48.0,63669.0,43.9787,44.0516,43.432,43.7418,63669.0
2022-10-14 11:00:00,48.01,48.33,48.01,48.32,37149.0,43.7509,44.0425,43.7509,44.0334,37149.0
2022-10-14 11:30:00,48.35,48.35,47.9,47.95,29795.0,44.0607,44.0607,43.6507,43.6962,29795.0
2022-10-14 12:00:00,47.97,48.14,47.79,47.92,31128.0,43.7145,43.8694,43.5504,43.6689,31128.0
2022-10-14 12:30:00,47.95,48.12,47.87,48.05,39813.0,43.6962,43.8511,43.6233,43.7874,39813.0
2022-10-14 13:00:00,48.06,48.18,47.9,48.0,23455.0,43.7965,43.9058,43.6507,43.7418,23455.0
2022-10-14 13:30:00,48.0,48.17,47.95,48.13,33937.0,43.7418,43.8967,43.6962,43.8603,33937.0
2022-10-14 14:00:00,48.11,48.11,47.66,47.73,26034.0,43.842,43.842,43.432,43.4957,26034.0
2022-10-14 14:30:00,47.72,47.75,47.56,47.7,45507.0,43.4866,43.514,43.3408,43.4684,45507.0
2022-10-14 15:00:00,47.73,47.89,47.65,47.86,35122.0,43.4957,43.6415,43.4228,43.6142,35122.0
2022-10-14 15:30:00,47.84,47.85,47.61,47.73,199620.0,43.596,43.6051,43.3864,43.4957,199620.0
2022-10-17 09:30:00,48.81,49.12,48.56,48.61,55924.0,44.4799,44.7624,44.2521,44.2977,55924.0
2022-10-17 10:00:00,48.66,49.08,48.64,48.76,53855.0,44.3432,44.726,44.325,44.4344,53855.0
2022-10-17 10:30:00,48.75,48.78,48.1,48.23,36379.0,44.4253,44.4526,43.8329,43.9514,36379.0
2022-10-17 11:00:00,48.24,48.66,48.24,48.63,25980.0,43.9605,44.3432,43.9605,44.3159,25980.0
2022-10-17 11:30:00,48.62,48.73,48.57,48.65,22752.0,44.3068,44.407,44.2612,44.3341,22752.0
2022-10-17 12:00:00,48.65,48.75,48.5,48.58,28181.0,44.3341,44.4253,44.1974,44.2703,28181.0
2022-10-17 12:30:00,48.59,48.61,48.38,48.49,30799.0,44.2794,44.2977,44.0881,44.1883,30799.0
2022-10-17 13:00:00,48.48,48.73,48.41,48.7,25977.0,44.1792,44.407,44.1154,44.3797,25977.0
2022-10-17 13:30:00,48.74,48.8,48.71,48.74,16981.0,44.4161,44.4708,44.3888,44.4161,16981.0
2022-10-17 14:00:00,48.73,48.76,48.62,48.75,20776.0,44.407,44.4344,44.3068,44.4253,20776.0
2022-10-17 14:30:00,48.74,48.84,48.69,48.8,20267.0,44.4161,44.5073,44.3706,44.4708,20267.0
2022-10-17 15:00:00,48.79,48.87,48.74,48.78,57203.0,44.4617,44.5346,44.4161,44.4526,57203.0
2022-10-17 15:30:00,48.78,49.08,48.76,48.8,155242.0,44.4526,44.726,44.4344,44.4708,155242.0
2022-10-18 09:30:00,49.92,49.95,49.49,49.8,49011.0,45.4915,45.5188,45.0996,45.3821,49011.0
2022-10-18 10:00:00,49.82,50.05,49.59,49.59,34943.0,45.4003,45.6099,45.1907,45.1907,34943.0
2022-10-18 10:30:00,49.57,49.57,49.26,49.29,33580.0,45.1725,45.1725,44.89,44.9174,33580.0
2022-10-18 11:00:00,49.3,49.41,48.89,48.96,29557.0,44.9265,45.0267,44.5528,44.6166,29557.0
2022-10-18 11:30:00,48.96,49.22,48.83,49.22,16911.0,44.6166,44.8536,44.4982,44.8536,16911.0
2022-10-18 12:00:00,49.2,49.27,49.07,49.16,13973.0,44.8353,44.8991,44.7169,44.7989,13973.0
2022-10-18 12:30:00,49.18,49.35,49.15,49.24,59662.0,44.8171,44.972,44.7898,44.8718,59662.0
2022-10-18 13:00:00,49.22,49.4,49.14,49.39,16213.0,44.8536,45.0176,44.7807,45.0085,16213.0
2022-10-18 13:30:00,49.41,49.64,49.4,49.61,16129.0,45.0267,45.2363,45.0176,45.209,16129.0
2022-10-18 14:00:00,49.65,49.65,49.47,49.55,21217.0,45.2454,45.2454,45.0814,45.1543,21217.0
2022-10-18 14:30:00,49.53,49.56,49.1,49.16,29131.0,45.1361,45.1634,44.7442,44.7989,29131.0
2022-10-18 15:00:00,49.18,49.34,49.06,49.34,30711.0,44.8171,44.9629,44.7078,44.9629,30711.0
2022-10-18 15:30:00,49.33,49.61,49.32,49.61,133423.0,44.9538,45.209,44.9447,45.209,133423.0
2022-10-19 09:30:00,49.23,49.96,49.2,49.47,25352.0,44.8627,45.5279,44.8353,45.0814,25352.0
2022-10-19 10:00:00,49.43,49.75,49.4,49.7,42664.0,45.0449,45.3365,45.0176,45.291,42664.0
2022-10-19 10:30:00,49.69,49.71,49.29,49.36,33405.0,45.2819,45.3001,44.9174,44.9811,33405.0
2022-10-19 11:00:00,49.36,49.6,49.31,49.43,39052.0,44.9811,45.1998,44.9356,45.0449,39052.0
2022-10-19 11:30:00,49.42,49.43,49.21,49.24,20282.0,45.0358,45.0449,44.8444,44.8718,20282.0
2022-10-19 12:00:00,49.23,49.24,48.7,48.75,45458.0,44.8627,44.8718,44.3797,44.4253,45458.0
2022-10-19 12:30:00,48.74,48.81,48.43,48.49,21588.0,44.4161,44.4799,44.1336,44.1883,21588.0
2022-10-19 13:00:00,48.48,48.61,48.34,48.49,40287.0,44.1792,44.2977,44.0516,44.1883,40287.0
2022-10-19 13:30:00,48.49,48.56,48.32,48.39,29891.0,44.1883,44.2521,44.0334,44.0972,29891.0
2022-10-19 14:00:00,48.39,48.64,48.39,48.56,43092.0,44.0972,44.325,44.0972,44.2521,43092.0
2022-10-19 14:30:00,48.55,48.57,48.24,48.25,76856.0,44.243,44.2612,43.9605,43.9696,76856.0
2022-10-19 15:00:00,48.25,48.35,48.12,48.2,90857.0,43.9696,44.0607,43.8511,43.924,90857.0
2022-10-19 15:30:00,48.2,48.6,48.18,48.6,221154.0,43.924,44.2886,43.9058,44.2886,221154.0
2022-10-20 09:30:00,48.37,51.05,48.01,50.27,345294.0,44.079,46.5212,43.7509,45.8104,345294.0
2022-10-20 10:00:00,50.32,51.95,50.23,51.4,213734.0,45.856,47.3414,45.774,46.8402,213734.0
2022-10-20 10:30:00,51.4,51.75,51.0,51.46,126904.0,46.8402,47.1591,46.4757,46.8948,126904.0
2022-10-20 11:00:00,51.52,51.61,50.95,50.96,125107.0,46.9495,47.0315,46.4301,46.4392,125107.0
2022-10-20 11:30:00,51.02,51.09,50.48,50.5,69122.0,46.4939,46.5577,46.0018,46.02,69122.0
2022-10-20 12:00:00,50.53,50.7,50.27,50.33,87141.0,46.0473,46.2023,45.8104,45.8651,87141.0
2022-10-20 12:30:00,50.4,50.51,50.1,50.13,31756.0,45.9289,46.0291,45.6555,45.6828,31756.0
2022-10-20 13:00:00,50.1,50.18,49.68,49.89,102456.0,45.6555,45.7284,45.2728,45.4641,102456.0
2022-10-20 13:30:00,49.88,50.0,49.59,49.79,131866.0,45.455,45.5644,45.1907,45.373,131866.0
2022-10-20 14:00:00,49.79,49.83,49.32,49.38,59872.0,45.373,45.4094,44.9447,44.9994,59872.0
2022-10-20 14:30:00,49.35,49.46,49.01,49.06,77750.0,44.972,45.0723,44.6622,44.7078,77750.0
2022-10-20 15:00:00,49.03,49.24,48.87,48.99,67402.0,44.6804,44.8718,44.5346,44.644,67402.0
2022-10-20 15:30:00,48.98,49.69,48.95,49.5,427984.0,44.6349,45.2819,44.6075,45.1087,427984.0
2022-10-21 09:30:00,50.1,51.0,49.23,50.79,147812.0,45.6555,46.4757,44.8627,46.2843,147812.0
2022-10-21 10:00:00,50.8,51.0,49.87,49.89,73521.0,46.2934,46.4757,45.4459,45.4641,73521.0
2022-10-21 10:30:00,49.94,49.94,49.35,49.53,39503.0,45.5097,45.5097,44.972,45.1361,39503.0
2022-10-21 11:00:00,49.54,49.61,49.23,49.36,50545.0,45.1452,45.209,44.8627,44.9811,50545.0
2022-10-21 11:30:00,49.37,49.75,49.26,49.48,69659.0,44.9903,45.3365,44.89,45.0905,69659.0
2022-10-21 12:00:00,49.46,49.68,49.45,49.62,30935.0,45.0723,45.2728,45.0632,45.2181,30935.0
2022-10-21 12:30:00,49.62,50.07,49.62,50.04,21347.0,45.2181,45.6282,45.2181,45.6008,21347.0
2022-10-21 13:00:00,50.06,50.3,50.05,50.28,22298.0,45.619,45.8378,45.6099,45.8195,22298.0
2022-10-21 13:30:00,50.29,50.61,50.23,50.6,51668.0,45.8286,46.1203,45.774,46.1111,51668.0
2022-10-21 14:00:00,50.58,50.75,50.57,50.71,27480.0,46.0929,46.2478,46.0838,46.2114,27480.0
2022-10-21 14:30:00,50.71,50.8,50.51,50.63,29630.0,46.2114,46.2934,46.0291,46.1385,29630.0
2022-10-21 15:00:00,50.64,50.97,50.62,50.94,48145.0,46.1476,46.4483,46.1294,46.421,48145.0
2022-10-21 15:30:00,50.93,50.99,50.79,50.88,277030.0,46.4119,46.4665,46.2843,46.3663,277030.0
2022-10-24 09:30:00,51.06,51.69,50.78,51.4,59578.0,46.5303,47.1044,46.2752,46.8402,59578.0
2022-10-24 10:00:00,51.45,51.46,50.97,51.28,88023.0,46.8857,46.8948,46.4483,46.7308,88023.0
2022-10-24 10:30:00,51.27,51.7,51.24,51.58,69455.0,46.7217,47.1136,46.6944,47.0042,69455.0
2022-10-24 11:00:00,51.47,51.66,51.21,51.33,66102.0,46.904,47.0771,46.667,46.7764,66102.0
2022-10-24 11:30:00,51.33,51.74,51.29,51.68,98214.0,46.7764,47.15,46.7399,47.0953,98214.0
2022-10-24 12:00:00,51.67,51.87,51.63,51.73,50243.0,47.0862,47.2685,47.0498,47.1409,50243.0
2022-10-24 12:30:00,51.74,51.89,51.66,51.66,23107.0,47.15,47.2867,47.0771,47.0771,23107.0
2022-10-24 13:00:00,51.65,51.8,51.65,51.75,20065.0,47.068,47.2047,47.068,47.1591,20065.0
2022-10-24 13:30:00,51.77,51.84,51.69,51.73,25862.0,47.1773,47.2411,47.1044,47.1409,25862.0
2022-10-24 14:00:00,51.75,52.01,51.74,51.95,78324.0,47.1591,47.3961,47.15,47.3414,78324.0
2022-10-24 14:30:00,51.95,52.19,51.93,52.17,46118.0,47.3414,47.5601,47.3231,47.5419,46118.0
2022-10-24 15:00:00,52.16,52.26,52.1,52.22,47793.0,47.5327,47.6239,47.4781,47.5874,47793.0
2022-10-24 15:30:00,52.22,52.31,52.13,52.26,207339.0,47.5874,47.6694,47.5054,47.6239,207339.0
2022-10-25 09:30:00,51.62,52.45,51.17,52.38,43771.0,47.0407,47.797,46.6306,47.7332,43771.0
2022-10-25 10:00:00,52.45,52.5,51.92,52.36,59550.0,47.797,47.8426,47.314,47.715,59550.0
2022-10-25 10:30:00,52.35,52.43,52.07,52.23,42630.0,47.7059,47.7788,47.4507,47.5965,42630.0
2022-10-25 11:00:00,52.27,52.64,52.22,52.48,23227.0,47.633,47.9702,47.5874,47.8244,23227.0
2022-10-25 11:30:00,52.44,52.55,52.39,52.51,18604.0,47.7879,47.8881,47.7423,47.8517,18604.0
2022-10-25 12:00:00,52.49,52.57,52.43,52.44,17521.0,47.8335,47.9064,47.7788,47.7879,17521.0
2022-10-25 12:30:00,52.43,52.49,52.19,52.19,18002.0,47.7788,47.8335,47.5601,47.5601,18002.0
2022-10-25 13:00:00,52.23,52.37,52.19,52.28,17377.0,47.5965,47.7241,47.5601,47.6421,17377.0
2022-10-25 13:30:00,52.29,52.35,52.18,52.35,19094.0,47.6512,47.7059,47.551,47.7059,19094.0
2022-10-25 14:00:00,52.31,52.45,52.27,52.45,26757.0,47.6694,47.797,47.633,47.797,26757.0
2022-10-25 14:30:00,52.44,52.52,52.35,52.41,23808.0,47.7879,47.8608,47.7059,47.7606,23808.0
2022-10-25 15:00:00,52.41,52.8,52.4,52.79,33890.0,47.7606,48.116,47.7515,48.1069,33890.0
2022-10-25 15:30:00,52.8,52.95,52.75,52.88,186047.0,48.116,48.2527,48.0704,48.1889,186047.0
2022-10-26 09:30:00,52.86,53.54,52.56,52.88,34402.0,48.1706,48.7903,47.8973,48.1889,34402.0
2022-10-26 10:00:00,52.81,53.21,52.7,53.12,34190.0,48.1251,48.4896,48.0248,48.4076,34190.0
2022-10-26 10:30:00,53.14,53.14,52.87,52.96,31363.0,48.4258,48.4258,48.1798,48.2618,31363.0
2022-10-26 11:00:00,52.97,53.52,52.96,53.41,57942.0,48.2709,48.7721,48.2618,48.6719,57942.0
2022-10-26 11:30:00,53.47,53.49,53.2,53.37,47860.0,48.7265,48.7448,48.4805,48.6354,47860.0
2022-10-26 12:00:00,53.45,53.51,53.29,53.41,30139.0,48.7083,48.763,48.5625,48.6719,30139.0
2022-10-26 12:30:00,53.41,53.56,53.23,53.25,34474.0,48.6719,48.8085,48.5078,48.526,34474.0
2022-10-26 13:00:00,53.27,53.36,53.16,53.19,21498.0,48.5443,48.6263,48.444,48.4714,21498.0
2022-10-26 13:30:00,53.21,53.35,53.15,53.33,23116.0,48.4896,48.6172,48.4349,48.599,23116.0
2022-10-26 14:00:00,53.34,53.49,53.24,53.25,26590.0,48.6081,48.7448,48.5169,48.526,26590.0
2022-10-26 14:30:00,53.26,53.32,53.09,53.15,20755.0,48.5352,48.5898,48.3802,48.4349,20755.0
2022-10-26 15:00:00,53.14,53.15,52.95,53.0,43179.0,48.4258,48.4349,48.2527,48.2982,43179.0
2022-10-26 15:30:00,53.02,53.07,52.78,52.82,129241.0,48.3165,48.362,48.0977,48.1342,129241.0
2022-10-27 09:30:00,53.36,53.98,53.1,53.38,30961.0,48.6263,49.1913,48.3894,48.6445,30961.0
2022-10-27 10:00:00,53.39,53.97,53.22,53.9,34043.0,48.6536,49.1822,48.4987,49.1184,34043.0
2022-10-27 10:30:00,53.88,53.99,53.55,53.56,65187.0,49.1002,49.2004,48.7994,48.8085,65187.0
2022-10-27 11:00:00,53.55,53.9,53.48,53.76,34102.0,48.7994,49.1184,48.7356,48.9908,34102.0
2022-10-27 11:30:00,53.76,53.94,53.31,53.47,71007.0,48.9908,49.1548,48.5807,48.7265,71007.0
2022-10-27 12:00:00,53.54,53.8,53.48,53.48,51700.0,48.7903,49.0273,48.7356,48.7356,51700.0
2022-10-27 12:30:00,53.43,53.65,53.42,53.65,18890.0,48.6901,48.8906,48.681,48.8906,18890.0
2022-10-27 13:00:00,53.63,53.88,53.58,53.81,26110.0,48.8723,49.1002,48.8268,49.0364,26110.0
2022-10-27 13:30:00,53.81,53.93,53.68,53.69,35646.0,49.0364,49.1457,48.9179,48.927,35646.0
2022-10-27 14:00:00,53.71,53.71,53.5,53.51,16124.0,48.9452,48.9452,48.7539,48.763,16124.0
2022-10-27 14:30:00,53.5,53.54,53.14,53.2,41441.0,48.7539,48.7903,48.4258,48.4805,41441.0
2022-10-27 15:00:00,53.21,53.33,53.11,53.16,54961.0,48.4896,48.599,48.3985,48.444,54961.0
2022-10-27 15:30:00,53.15,53.27,52.97,53.07,175606.0,48.4349,48.5443,48.2709,48.362,175606.0
2022-10-28 09:30:00,53.43,54.06,53.16,53.72,30204.0,48.6901,49.2642,48.444,48.9544,30204.0
2022-10-28 10:00:00,53.81,53.88,52.99,53.34,21047.0,49.0364,49.1002,48.2891,48.6081,21047.0
2022-10-28 10:30:00,53.41,53.47,53.11,53.4,19130.0,48.6719,48.7265,48.3985,48.6627,19130.0
2022-10-28 11:00:00,53.43,53.51,53.14,53.21,19569.0,48.6901,48.763,48.4258,48.4896,19569.0
2022-10-28 11:30:00,53.27,53.42,53.17,53.32,19336.0,48.5443,48.681,48.4531,48.5898,19336.0
2022-10-28 12:00:00,53.32,53.54,53.16,53.47,29128.0,48.5898,48.7903,48.444,48.7265,29128.0
2022-10-28 12:30:00,53.5,53.57,53.38,53.47,38245.0,48.7539,48.8177,48.6445,48.7265,38245.0
2022-10-28 13:00:00,53.48,53.61,53.45,53.51,23096.0,48.7356,48.8541,48.7083,48.763,23096.0
2022-10-28 13:30:00,53.5,53.69,53.5,53.51,22539.0,48.7539,48.927,48.7539,48.763,22539.0
2022-10-28 14:00:00,53.51,53.57,53.44,53.55,38329.0,48.763,48.8177,48.6992,48.7994,38329.0
2022-10-28 14:30:00,53.55,53.99,53.55,53.97,50141.0,48.7994,49.2004,48.7994,49.1822,50141.0
2022-10-28 15:00:00,53.96,54.07,53.94,53.98,36708.0,49.1731,49.2733,49.1548,49.1913,36708.0
2022-10-28 15:30:00,53.98,54.07,53.92,53.95,121378.0,49.1913,49.2733,49.1366,49.1639,121378.0
2022-10-31 09:30:00,53.81,54.56,53.81,54.18,35437.0,49.0364,49.7198,49.0364,49.3735,35437.0
2022-10-31 10:00:00,54.16,54.61,54.16,54.61,19365.0,49.3553,49.7654,49.3553,49.7654,19365.0
2022-10-31 10:30:00,54.55,54.75,54.43,54.62,24434.0,49.7107,49.893,49.6014,49.7745,24434.0
2022-10-31 11:00:00,54.6,54.77,54.45,54.48,47320.0,49.7563,49.9112,49.6196,49.6469,47320.0
2022-10-31 11:30:00,54.47,54.61,54.32,54.37,27359.0,49.6378,49.7654,49.5011,49.5467,27359.0
2022-10-31 12:00:00,54.39,54.61,54.35,54.42,15958.0,49.5649,49.7654,49.5285,49.5923,15958.0
2022-10-31 12:30:00,54.4,54.46,54.21,54.3,21480.0,49.574,49.6287,49.4009,49.4829,21480.0
2022-10-31 13:00:00,54.3,54.64,54.3,54.63,19387.0,49.4829,49.7927,49.4829,49.7836,19387.0
2022-10-31 13:30:00,54.63,54.71,54.57,54.68,22986.0,49.7836,49.8565,49.7289,49.8292,22986.0
2022-10-31 14:00:00,54.69,54.77,54.69,54.69,22432.0,49.8383,49.9112,49.8383,49.8383,22432.0
2022-10-31 14:30:00,54.7,54.71,54.49,54.5,27226.0,49.8474,49.8565,49.656,49.6652,27226.0
2022-10-31 15:00:00,54.51,54.57,54.43,54.5,25631.0,49.6743,49.7289,49.6014,49.6652,25631.0
2022-10-31 15:30:00,54.49,54.59,54.29,54.29,159508.0,49.656,49.7472,49.4738,49.4738,159508.0
2022-11-01 09:30:00,54.9,54.98,54.6,54.87,51015.0,50.0297,50.1026,49.7563,50.0023,51015.0
2022-11-01 10:00:00,54.82,55.03,54.62,54.95,37058.0,49.9568,50.1481,49.7745,50.0752,37058.0
2022-11-01 10:30:00,54.95,54.95,54.62,54.62,26055.0,50.0752,50.0752,49.7745,49.7745,26055.0
2022-11-01 11:00:00,54.64,54.85,54.6,54.65,31663.0,49.7927,49.9841,49.7563,49.8019,31663.0
2022-11-01 11:30:00,54.67,54.67,54.34,54.63,12377.0,49.8201,49.8201,49.5194,49.7836,12377.0
2022-11-01 12:00:00,54.64,54.86,54.64,54.68,14339.0,49.7927,49.9932,49.7927,49.8292,14339.0
2022-11-01 12:30:00,54.7,54.83,54.67,54.75,12660.0,49.8474,49.9659,49.8201,49.893,12660.0
2022-11-01 13:00:00,54.8,54.89,54.76,54.82,16316.0,49.9385,50.0206,49.9021,49.9568,16316.0
2022-11-01 13:30:00,54.82,54.94,54.81,54.91,15832.0,49.9568,50.0661,49.9477,50.0388,15832.0
2022-11-01 14:00:00,54.9,54.92,54.77,54.83,16902.0,50.0297,50.0479,49.9112,49.9659,16902.0
2022-11-01 14:30:00,54.82,54.91,54.7,54.91,16045.0,49.9568,50.0388,49.8474,50.0388,16045.0
2022-11-01 15:00:00,54.89,54.89,54.67,54.67,24521.0,50.0206,50.0206,49.8201,49.8201,24521.0
2022-11-01 15:30:00,54.68,54.71,54.57,54.57,124771.0,49.8292,49.8565,49.7289,49.7289,124771.0
2022-11-02 09:30:00,54.42,54.43,53.94,54.17,34347.0,49.5923,49.6014,49.1548,49.3644,34347.0
2022-11-02 10:00:00,54.23,54.24,53.76,53.76,40157.0,49.4191,49.4282,48.9908,48.9908,40157.0
2022-11-02 10:30:00,53.8,53.89,53.69,53.73,22279.0,49.0273,49.1093,48.927,48.9635,22279.0
2022-11-02 11:00:00,53.74,53.8,53.62,53.65,17418.0,48.9726,49.0273,48.8632,48.8906,17418.0
2022-11-02 11:30:00,53.63,53.75,53.55,53.55,13416.0,48.8723,48.9817,48.7994,48.7994,13416.0
2022-11-02 12:00:00,53.51,53.54,53.13,53.16,14621.0,48.763,48.7903,48.4167,48.444,14621.0
2022-11-02 12:30:00,53.15,53.31,53.13,53.27,16426.0,48.4349,48.5807,48.4167,48.5443,16426.0
2022-11-02 13:00:00,53.24,53.28,53.11,53.13,15545.0,48.5169,48.5534,48.3985,48.4167,15545.0
2022-11-02 13:30:00,53.14,53.48,53.14,53.41,19372.0,48.4258,48.7356,48.4258,48.6719,19372.0
2022-11-02 14:00:00,53.43,54.21,53.36,54.19,36053.0,48.6901,49.4009,48.6263,49.3827,36053.0
2022-11-02 14:30:00,54.23,54.27,52.98,53.21,58764.0,49.4191,49.4556,48.28,48.4896,58764.0
2022-11-02 15:00:00,53.17,53.47,52.64,52.77,37494.0,48.4531,48.7265,47.9702,48.0886,37494.0
2022-11-02 15:30:00,52.76,52.86,52.56,52.66,133583.0,48.0795,48.1706,47.8973,47.9884,133583.0
2022-11-03 09:30:00,51.81,51.94,51.14,51.43,28263.0,47.5746,47.694,46.9594,47.2257,28263.0
2022-11-03 10:00:00,51.43,52.09,51.39,52.06,40565.0,47.2257,47.8317,47.189,47.8042,40565.0
2022-11-03 10:30:00,52.03,52.25,51.78,52.22,29401.0,47.7766,47.9786,47.5471,47.9511,29401.0
2022-11-03 11:00:00,52.28,52.29,51.89,52.0,64054.0,48.0062,48.0154,47.6481,47.7491,64054.0
2022-11-03 11:30:00,52.02,52.19,51.91,51.98,16118.0,47.7675,47.9236,47.6664,47.7307,16118.0
2022-11-03 12:00:00,51.99,52.24,51.94,52.13,12627.0,47.7399,47.9695,47.694,47.8685,12627.0
2022-11-03 12:30:00,52.13,52.34,52.05,52.29,11583.0,47.8685,48.0613,47.795,48.0154,11583.0
2022-11-03 13:00:00,52.33,52.37,52.17,52.21,13195.0,48.0521,48.0888,47.9052,47.9419,13195.0
2022-11-03 13:30:00,52.19,52.35,52.17,52.3,19553.0,47.9236,48.0705,47.9052,48.0246,19553.0
2022-11-03 14:00:00,52.29,52.49,52.26,52.48,15434.0,48.0154,48.199,47.9878,48.1898,15434.0
2022-11-03 14:30:00,52.48,52.57,52.38,52.55,19936.0,48.1898,48.2725,48.098,48.2541,19936.0
2022-11-03 15:00:00,52.57,52.64,52.49,52.51,22519.0,48.2725,48.3368,48.199,48.2174,22519.0
2022-11-03 15:30:00,52.52,52.54,52.22,52.35,113962.0,48.2266,48.2449,47.9511,48.0705,113962.0
2022-11-04 09:30:00,53.52,53.89,53.09,53.36,27762.0,49.1448,49.4846,48.75,48.9979,27762.0
2022-11-04 10:00:00,53.45,53.96,53.37,53.93,14140.0,49.0806,49.5489,49.0071,49.5213,14140.0
2022-11-04 10:30:00,53.93,54.14,53.89,54.05,31344.0,49.5213,49.7141,49.4846,49.6315,31344.0
2022-11-04 11:00:00,54.09,54.19,53.82,53.82,10360.0,49.6682,49.7601,49.4203,49.4203,10360.0
2022-11-04 11:30:00,53.83,53.9,53.36,53.36,15365.0,49.4295,49.4938,48.9979,48.9979,15365.0
2022-11-04 12:00:00,53.38,53.56,53.24,53.56,8212.0,49.0163,49.1816,48.8877,49.1816,8212.0
2022-11-04 12:30:00,53.54,53.54,53.3,53.48,7609.0,49.1632,49.1632,48.9428,49.1081,7609.0
2022-11-04 13:00:00,53.47,53.59,53.34,53.47,16025.0,49.0989,49.2091,48.9795,49.0989,16025.0
2022-11-04 13:30:00,53.49,53.51,53.33,53.37,10147.0,49.1173,49.1356,48.9704,49.0071,10147.0
2022-11-04 14:00:00,53.39,53.58,53.28,53.58,9479.0,49.0255,49.1999,48.9244,49.1999,9479.0
2022-11-04 14:30:00,53.57,53.78,53.54,53.74,12358.0,49.1907,49.3836,49.1632,49.3468,12358.0
2022-11-04 15:00:00,53.73,53.87,53.72,53.76,16636.0,49.3377,49.4662,49.3285,49.3652,16636.0
2022-11-04 15:30:00,53.75,54.14,53.73,54.14,121508.0,49.356,49.7141,49.3377,49.7141,121508.0
2022-11-07 09:30:00,54.78,54.79,53.96,54.03,23245.0,50.3018,50.311,49.5489,49.6131,23245.0
2022-11-07 10:00:00,54.01,54.57,53.99,54.44,21766.0,49.5948,50.109,49.5764,49.9896,21766.0
2022-11-07 10:30:00,54.44,54.44,54.18,54.21,35088.0,49.9896,49.9896,49.7509,49.7784,35088.0
2022-11-07 11:00:00,54.2,54.28,54.13,54.24,6689.0,49.7692,49.8427,49.705,49.806,6689.0
2022-11-07 11:30:00,54.27,54.31,54.04,54.06,6728.0,49.8335,49.8702,49.6223,49.6407,6728.0
2022-11-07 12:00:00,54.02,54.18,54.02,54.17,4518.0,49.604,49.7509,49.604,49.7417,4518.0
2022-11-07 12:30:00,54.2,54.21,53.96,53.96,6892.0,49.7692,49.7784,49.5489,49.5489,6892.0
2022-11-07 13:00:00,54.02,54.16,54.02,54.14,6512.0,49.604,49.7325,49.604,49.7141,6512.0
2022-11-07 13:30:00,54.2,54.25,54.13,54.25,4856.0,49.7692,49.8152,49.705,49.8152,4856.0
2022-11-07 14:00:00,54.27,54.31,54.2,54.28,36082.0,49.8335,49.8702,49.7692,49.8427,36082.0
2022-11-07 14:30:00,54.31,54.45,54.31,54.33,10796.0,49.8702,49.9988,49.8702,49.8886,10796.0
2022-11-07 15:00:00,54.33,54.45,54.33,54.38,15650.0,49.8886,49.9988,49.8886,49.9345,15650.0
2022-11-07 15:30:00,54.36,54.58,54.3,54.55,70537.0,49.9162,50.1182,49.8611,50.0906,70537.0
2022-11-08 09:30:00,54.71,54.88,54.14,54.48,29601.0,50.2375,50.3937,49.7141,50.0264,29601.0
2022-11-08 10:00:00,54.41,54.79,54.41,54.67,26884.0,49.9621,50.311,49.9621,50.2008,26884.0
2022-11-08 10:30:00,54.68,55.1,54.68,55.05,33259.0,50.21,50.5957,50.21,50.5498,33259.0
2022-11-08 11:00:00,55.06,55.49,55.02,55.48,34183.0,50.5589,50.9538,50.5222,50.9446,34183.0
2022-11-08 11:30:00,55.49,55.7,55.44,55.62,43712.0,50.9538,51.1466,50.9079,51.0732,43712.0
2022-11-08 12:00:00,55.62,55.7,55.34,55.34,26710.0,51.0732,51.1466,50.816,50.816,26710.0
2022-11-08 12:30:00,55.3,55.35,55.14,55.32,45578.0,50.7793,50.8252,50.6324,50.7977,45578.0
2022-11-08 13:00:00,55.3,55.4,55.05,55.09,50517.0,50.7793,50.8711,50.5498,50.5865,50517.0
2022-11-08 13:30:00,55.08,55.11,54.84,54.84,20239.0,50.5773,50.6048,50.3569,50.3569,20239.0
2022-11-08 14:00:00,54.84,54.97,54.58,54.58,49233.0,50.3569,50.4763,50.1182,50.1182,49233.0
2022-11-08 14:30:00,54.59,55.01,54.55,54.92,22543.0,50.1274,50.513,50.0906,50.4304,22543.0
2022-11-08 15:00:00,54.92,55.13,54.91,55.11,34466.0,50.4304,50.6232,50.4212,50.6048,34466.0
2022-11-08 15:30:00,55.11,55.3,55.03,55.08,105238.0,50.6048,50.7793,50.5314,50.5773,105238.0
2022-11-09 09:30:00,54.34,54.69,54.04,54.23,72924.0,49.8978,50.2192,49.6223,49.7968,72924.0
2022-11-09 10:00:00,54.23,54.89,54.22,54.61,12996.0,49.7968,50.4028,49.7876,50.1457,12996.0
2022-11-09 10:30:00,54.59,54.61,54.33,54.46,31520.0,50.1274,50.1457,49.8886,50.008,31520.0
2022-11-09 11:00:00,54.49,54.61,54.41,54.52,11257.0,50.0355,50.1457,49.9621,50.0631,11257.0
2022-11-09 11:30:00,54.45,54.74,54.45,54.64,24975.0,49.9988,50.2651,49.9988,50.1733,24975.0
2022-11-09 12:00:00,54.64,54.65,54.3,54.34,18574.0,50.1733,50.1825,49.8611,49.8978,18574.0
2022-11-09 12:30:00,54.35,54.45,54.2,54.34,28361.0,49.907,49.9988,49.7692,49.8978,28361.0
2022-11-09 13:00:00,54.32,54.38,54.16,54.16,8271.0,49.8794,49.9345,49.7325,49.7325,8271.0
2022-11-09 13:30:00,54.03,54.05,53.91,54.01,10553.0,49.6131,49.6315,49.5029,49.5948,10553.0
2022-11-09 14:00:00,54.01,54.14,53.95,54.08,9746.0,49.5948,49.7141,49.5397,49.659,9746.0
2022-11-09 14:30:00,53.99,53.99,53.8,53.82,25531.0,49.5764,49.5764,49.4019,49.4203,25531.0
2022-11-09 15:00:00,53.83,53.99,53.75,53.76,18907.0,49.4295,49.5764,49.356,49.3652,18907.0
2022-11-09 15:30:00,53.76,54.0,53.6,53.96,176324.0,49.3652,49.5856,49.2183,49.5489,176324.0
2022-11-10 09:30:00,55.49,56.46,55.06,55.5,86984.0,50.9538,51.8445,50.5589,50.963,86984.0
2022-11-10 10:00:00,55.55,55.73,54.94,55.02,51294.0,51.0089,51.1742,50.4487,50.5222,51294.0
2022-11-10 10:30:00,55.04,55.31,54.76,55.22,64997.0,50.5406,50.7885,50.2835,50.7059,64997.0
2022-11-10 11:00:00,55.22,55.51,55.15,55.34,50683.0,50.7059,50.9721,50.6416,50.816,50683.0
2022-11-10 11:30:00,55.3,55.75,55.3,55.75,55141.0,50.7793,51.1925,50.7793,51.1925,55141.0
2022-11-10 12:00:00,55.72,55.78,55.29,55.43,40204.0,51.165,51.2201,50.7701,50.8987,40204.0
2022-11-10 12:30:00,55.44,55.44,55.18,55.18,18352.0,50.9079,50.9079,50.6691,50.6691,18352.0
2022-11-10 13:00:00,55.18,55.45,55.18,55.4,23687.0,50.6691,50.9171,50.6691,50.8711,23687.0
2022-11-10 13:30:00,55.4,55.48,55.26,55.41,29970.0,50.8711,50.9446,50.7426,50.8803,29970.0
2022-11-10 14:00:00,55.41,55.46,55.31,55.38,29628.0,50.8803,50.9262,50.7885,50.8528,29628.0
2022-11-10 14:30:00,55.39,55.42,55.31,55.34,32316.0,50.862,50.8895,50.7885,50.816,32316.0
2022-11-10 15:00:00,55.32,55.46,55.28,55.43,36167.0,50.7977,50.9262,50.761,50.8987,36167.0
2022-11-10 15:30:00,55.43,55.49,55.3,55.42,168534.0,50.8987,50.9538,50.7793,50.8895,168534.0
2022-11-11 09:30:00,55.79,56.11,55.18,55.45,113683.0,51.2293,51.5231,50.6691,50.9171,113683.0
2022-11-11 10:00:00,55.38,55.47,54.8,54.8,109566.0,50.8528,50.9354,50.3202,50.3202,109566.0
2022-11-11 10:30:00,54.8,54.82,53.97,54.08,58037.0,50.3202,50.3386,49.558,49.659,58037.0
2022-11-11 11:00:00,54.07,54.2,53.33,53.33,55562.0,49.6499,49.7692,48.9704,48.9704,55562.0
2022-11-11 11:30:00,53.33,53.54,53.25,53.3,59318.0,48.9704,49.1632,48.8969,48.9428,59318.0
2022-11-11 12:00:00,53.29,53.47,53.24,53.29,52848.0,48.9336,49.0989,48.8877,48.9336,52848.0
2022-11-11 12:30:00,53.29,53.54,53.25,53.44,38870.0,48.9336,49.1632,48.8969,49.0714,38870.0
2022-11-11 13:00:00,53.44,53.48,53.38,53.46,33750.0,49.0714,49.1081,49.0163,49.0897,33750.0
2022-11-11 13:30:00,53.45,53.62,53.43,53.55,47901.0,49.0806,49.2367,49.0622,49.1724,47901.0
2022-11-11 14:00:00,53.55,53.64,53.4,53.64,45125.0,49.1724,49.255,49.0346,49.255,45125.0
2022-11-11 14:30:00,53.61,53.76,53.54,53.76,46078.0,49.2275,49.3652,49.1632,49.3652,46078.0
2022-11-11 15:00:00,53.76,53.76,53.3,53.47,48171.0,49.3652,49.3652,48.9428,49.0989,48171.0
2022-11-11 15:30:00,53.46,53.54,53.3,53.41,174333.0,49.0897,49.1632,48.9428,49.0438,174333.0
2022-11-14 09:30:00,52.99,53.43,52.83,53.16,40931.0,48.6582,49.0622,48.5112,48.8143,40931.0
2022-11-14 10:00:00,53.19,53.34,53.0,53.19,53347.0,48.8418,48.9795,48.6673,48.8418,53347.0
2022-11-14 10:30:00,53.16,53.19,52.99,53.16,26710.0,48.8143,48.8418,48.6582,48.8143,26710.0
2022-11-14 11:00:00,53.14,53.19,52.8,52.97,18637.0,48.7959,48.8418,48.4837,48.6398,18637.0
2022-11-14 11:30:00,52.98,53.06,52.79,52.9,23365.0,48.649,48.7224,48.4745,48.5755,23365.0
2022-11-14 12:00:00,52.92,53.15,52.88,53.15,12150.0,48.5939,48.8051,48.5571,48.8051,12150.0
2022-11-14 12:30:00,53.18,53.51,53.18,53.43,26670.0,48.8326,49.1356,48.8326,49.0622,26670.0
2022-11-14 13:00:00,53.41,53.76,53.4,53.76,18428.0,49.0438,49.3652,49.0346,49.3652,18428.0
2022-11-14 13:30:00,53.74,53.8,53.69,53.8,20857.0,49.3468,49.4019,49.3009,49.4019,20857.0
2022-11-14 14:00:00,53.8,53.8,53.46,53.55,28339.0,49.4019,49.4019,49.0897,49.1724,28339.0
2022-11-14 14:30:00,53.54,53.61,53.44,53.48,25281.0,49.1632,49.2275,49.0714,49.1081,25281.0
2022-11-14 15:00:00,53.5,53.62,53.29,53.38,32163.0,49.1265,49.2367,48.9336,49.0163,32163.0
2022-11-14 15:30:00,53.37,53.44,53.01,53.07,147769.0,49.0071,49.0714,48.6765,48.7316,147769.0
2022-11-15 09:30:00,54.01,54.44,53.36,53.61,43440.0,49.5948,49.9896,48.9979,49.2275,43440.0
2022-11-15 10:00:00,53.6,53.85,53.21,53.81,71402.0,49.2183,49.4479,48.8602,49.4111,71402.0
2022-11-15 10:30:00,53.82,54.15,53.78,53.79,26264.0,49.4203,49.7233,49.3836,49.3928,26264.0
2022-11-15 11:00:00,53.76,53.91,53.69,53.74,16791.0,49.3652,49.5029,49.3009,49.3468,16791.0
2022-11-15 11:30:00,53.72,53.98,53.72,53.88,43404.0,49.3285,49.5672,49.3285,49.4754,43404.0
2022-11-15 12:00:00,53.86,53.87,53.65,53.68,14954.0,49.457,49.4662,49.2642,49.2917,14954.0
2022-11-15 12:30:00,53.66,53.82,53.58,53.71,31752.0,49.2734,49.4203,49.1999,49.3193,31752.0
2022-11-15 13:00:00,53.69,53.77,52.94,52.95,29901.0,49.3009,49.3744,48.6122,48.6214,29901.0
2022-11-15 13:30:00,52.98,52.98,52.53,52.87,29203.0,48.649,48.649,48.2358,48.548,29203.0
2022-11-15 14:00:00,52.86,53.23,52.66,53.12,95390.0,48.5388,48.8785,48.3551,48.7775,95390.0
2022-11-15 14:30:00,53.12,53.21,52.9,53.18,25097.0,48.7775,48.8602,48.5755,48.8326,25097.0
2022-11-15 15:00:00,53.16,53.29,53.01,53.02,41588.0,48.8143,48.9336,48.6765,48.6857,41588.0
2022-11-15 15:30:00,53.01,53.16,52.92,53.14,104572.0,48.6765,48.8143,48.5939,48.7959,104572.0
2022-11-16 09:30:00,53.14,53.18,52.62,52.7,16065.0,48.7959,48.8326,48.3184,48.3919,16065.0
2022-11-16 10:00:00,52.7,52.92,52.51,52.76,14020.0,48.3919,48.5939,48.2174,48.447,14020.0
2022-11-16 10:30:00,52.68,52.68,52.49,52.62,29764.0,48.3735,48.3735,48.199,48.3184,29764.0
2022-11-16 11:00:00,52.66,52.66,52.41,52.46,10331.0,48.3551,48.3551,48.1256,48.1715,10331.0
2022-11-16 11:30:00,52.48,52.57,52.43,52.57,8644.0,48.1898,48.2725,48.1439,48.2725,8644.0
2022-11-16 12:00:00,52.56,52.62,52.39,52.6,15269.0,48.2633,48.3184,48.1072,48.3,15269.0
2022-11-16 12:30:00,52.54,52.72,52.53,52.65,8280.0,48.2449,48.4102,48.2358,48.346,8280.0
2022-11-16 13:00:00,52.56,52.58,52.27,52.28,13302.0,48.2633,48.2817,47.997,48.0062,13302.0
2022-11-16 13:30:00,52.29,52.32,52.14,52.14,18682.0,48.0154,48.0429,47.8776,47.8776,18682.0
2022-11-16 14:00:00,52.13,52.33,52.11,52.31,9651.0,47.8685,48.0521,47.8501,48.0337,9651.0
2022-11-16 14:30:00,52.31,52.4,52.19,52.35,11614.0,48.0337,48.1164,47.9236,48.0705,11614.0
2022-11-16 15:00:00,52.36,52.37,52.11,52.14,15653.0,48.0797,48.0888,47.8501,47.8776,15653.0
2022-11-16 15:30:00,52.14,52.46,52.12,52.39,81868.0,47.8776,48.1715,47.8593,48.1072,81868.0
2022-11-17 09:30:00,51.73,51.73,50.99,51.49,26186.0,47.5012,47.5012,46.8217,47.2808,26186.0
2022-11-17 10:00:00,51.43,52.13,51.43,51.98,29853.0,47.2257,47.8685,47.2257,47.7307,29853.0
2022-11-17 10:30:00,51.99,52.02,51.78,51.89,20953.0,47.7399,47.7675,47.5471,47.6481,20953.0
2022-11-17 11:00:00,51.9,52.03,51.8,52.03,20307.0,47.6573,47.7766,47.5654,47.7766,20307.0
2022-11-17 11:30:00,52.01,52.01,51.76,51.94,17031.0,47.7583,47.7583,47.5287,47.694,17031.0
2022-11-17 12:00:00,51.96,52.11,51.92,51.94,8958.0,47.7124,47.8501,47.6756,47.694,8958.0
2022-11-17 12:30:00,51.97,52.2,51.88,52.12,9046.0,47.7215,47.9327,47.6389,47.8593,9046.0
2022-11-17 13:00:00,52.11,52.24,52.1,52.16,5972.0,47.8501,47.9695,47.8409,47.896,5972.0
2022-11-17 13:30:00,52.13,52.14,51.89,52.01,13872.0,47.8685,47.8776,47.6481,47.7583,13872.0
2022-11-17 14:00:00,52.02,52.04,51.85,51.85,13358.0,47.7675,47.7858,47.6113,47.6113,13358.0
2022-11-17 14:30:00,51.85,52.08,51.85,52.02,14461.0,47.6113,47.8225,47.6113,47.7675,14461.0
2022-11-17 15:00:00,52.01,52.05,51.62,51.68,16627.0,47.7583,47.795,47.4002,47.4552,16627.0
2022-11-17 15:30:00,51.69,52.03,51.68,52.03,114149.0,47.4644,47.7766,47.4552,47.7766,114149.0
2022-11-18 09:30:00,52.9,52.9,52.21,52.3,17165.0,48.5755,48.5755,47.9419,48.0246,17165.0
2022-11-18 10:00:00,52.39,52.69,52.29,52.68,22782.0,48.1072,48.3827,48.0154,48.3735,22782.0
2022-11-18 10:30:00,52.69,52.8,52.63,52.65,9213.0,48.3827,48.4837,48.3276,48.346,9213.0
2022-11-18 11:00:00,52.6,52.66,52.48,52.55,5056.0,48.3,48.3551,48.1898,48.2541,5056.0
2022-11-18 11:30:00,52.58,52.58,52.21,52.22,6125.0,48.2817,48.2817,47.9419,47.9511,6125.0
2022-11-18 12:00:00,52.27,52.29,51.94,52.05,9263.0,47.997,48.0154,47.694,47.795,9263.0
2022-11-18 12:30:00,52.07,52.15,52.01,52.15,6087.0,47.8134,47.8868,47.7583,47.8868,6087.0
2022-11-18 13:00:00,52.11,52.23,52.09,52.23,6427.0,47.8501,47.9603,47.8317,47.9603,6427.0
2022-11-18 13:30:00,52.32,52.35,52.1,52.19,8211.0,48.0429,48.0705,47.8409,47.9236,8211.0
2022-11-18 14:00:00,52.19,52.42,52.19,52.38,13297.0,47.9236,48.1348,47.9236,48.098,13297.0
2022-11-18 14:30:00,52.37,52.38,52.16,52.19,6473.0,48.0888,48.098,47.896,47.9236,6473.0
2022-11-18 15:00:00,52.2,52.48,52.2,52.48,10387.0,47.9327,48.1898,47.9327,48.1898,10387.0
2022-11-18 15:30:00,52.48,52.62,52.39,52.61,84988.0,48.1898,48.3184,48.1072,48.3092,84988.0
2022-11-21 09:30:00,52.56,53.06,52.56,52.96,9420.0,48.2633,48.7224,48.2633,48.6306,9420.0
2022-11-21 10:00:00,52.95,53.06,52.84,52.88,12154.0,48.6214,48.7224,48.5204,48.5571,12154.0
2022-11-21 10:30:00,52.9,52.93,52.62,52.75,8200.0,48.5755,48.6031,48.3184,48.4378,8200.0
2022-11-21 11:00:00,52.71,52.87,52.7,52.8,9909.0,48.401,48.548,48.3919,48.4837,9909.0
2022-11-21 11:30:00,52.81,52.93,52.73,52.73,6129.0,48.4929,48.6031,48.4194,48.4194,6129.0
2022-11-21 12:00:00,52.78,52.94,52.78,52.93,4261.0,48.4653,48.6122,48.4653,48.6031,4261.0
2022-11-21 12:30:00,52.93,53.14,52.93,53.04,6159.0,48.6031,48.7959,48.6031,48.7041,6159.0
2022-11-21 13:00:00,53.07,53.23,53.06,53.1,7796.0,48.7316,48.8785,48.7224,48.7592,7796.0
2022-11-21 13:30:00,53.07,53.13,53.0,53.04,11371.0,48.7316,48.7867,48.6673,48.7041,11371.0
2022-11-21 14:00:00,53.05,53.18,53.04,53.16,14043.0,48.7133,48.8326,48.7041,48.8143,14043.0
2022-11-21 14:30:00,53.15,53.19,53.02,53.03,16270.0,48.8051,48.8418,48.6857,48.6949,16270.0
2022-11-21 15:00:00,53.03,53.11,52.91,52.94,18319.0,48.6949,48.7683,48.5847,48.6122,18319.0
2022-11-21 15:30:00,52.95,53.16,52.94,53.09,75530.0,48.6214,48.8143,48.6122,48.75,75530.0
2022-11-22 09:30:00,53.61,53.68,53.4,53.52,18131.0,49.2275,49.2917,49.0346,49.1448,18131.0
2022-11-22 10:00:00,53.52,53.79,53.5,53.63,14285.0,49.1448,49.3928,49.1265,49.2458,14285.0
2022-11-22 10:30:00,53.72,53.79,53.47,53.59,17436.0,49.3285,49.3928,49.0989,49.2091,17436.0
2022-11-22 11:00:00,53.58,53.58,53.3,53.35,11245.0,49.1999,49.1999,48.9428,48.9887,11245.0
2022-11-22 11:30:00,53.37,53.4,53.26,53.27,7949.0,49.0071,49.0346,48.9061,48.9153,7949.0
2022-11-22 12:00:00,53.27,53.36,53.21,53.25,7035.0,48.9153,48.9979,48.8602,48.8969,7035.0
2022-11-22 12:30:00,53.25,53.37,53.25,53.3,6013.0,48.8969,49.0071,48.8969,48.9428,6013.0
2022-11-22 13:00:00,53.31,53.47,53.28,53.42,7746.0,48.952,49.0989,48.9244,49.053,7746.0
2022-11-22 13:30:00,53.42,53.56,53.42,53.5,7307.0,49.053,49.1816,49.053,49.1265,7307.0
2022-11-22 14:00:00,53.51,53.57,53.45,53.55,12145.0,49.1356,49.1907,49.0806,49.1724,12145.0
2022-11-22 14:30:00,53.55,53.63,53.46,53.55,9142.0,49.1724,49.2458,49.0897,49.1724,9142.0
2022-11-22 15:00:00,53.55,53.75,53.55,53.73,30195.0,49.1724,49.356,49.1724,49.3377,30195.0
2022-11-22 15:30:00,53.77,53.84,53.71,53.81,42260.0,49.3744,49.4387,49.3193,49.4111,42260.0
2022-11-23 09:30:00,53.59,53.72,53.45,53.65,17873.0,49.2091,49.3285,49.0806,49.2642,17873.0
2022-11-23 10:00:00,53.61,53.66,53.38,53.47,23791.0,49.2275,49.2734,49.0163,49.0989,23791.0
2022-11-23 10:30:00,53.48,53.93,53.47,53.78,37185.0,49.1081,49.5213,49.0989,49.3836,37185.0
2022-11-23 11:00:00,53.77,53.87,53.63,53.69,69211.0,49.3744,49.4662,49.2458,49.3009,69211.0
2022-11-23 11:30:00,53.71,53.71,53.32,53.33,21325.0,49.3193,49.3193,48.9612,48.9704,21325.0
2022-11-23 12:00:00,53.35,53.5,53.34,53.4,11327.0,48.9887,49.1265,48.9795,49.0346,11327.0
2022-11-23 12:30:00,53.4,53.4,53.08,53.11,16028.0,49.0346,49.0346,48.7408,48.7683,16028.0
2022-11-23 13:00:00,53.11,53.21,53.04,53.19,11156.0,48.7683,48.8602,48.7041,48.8418,11156.0
2022-11-23 13:30:00,53.27,53.31,53.14,53.23,20586.0,48.9153,48.952,48.7959,48.8785,20586.0
2022-11-23 14:00:00,53.29,53.51,53.2,53.45,14297.0,48.9336,49.1356,48.851,49.0806,14297.0
2022-11-23 14:30:00,53.43,53.43,53.26,53.37,12265.0,49.0622,49.0622,48.9061,49.0071,12265.0
2022-11-23 15:00:00,53.36,53.37,53.19,53.21,18361.0,48.9979,49.0071,48.8418,48.8602,18361.0
2022-11-23 15:30:00,53.2,53.2,53.05,53.14,93581.0,48.851,48.851,48.7133,48.7959,93581.0
2022-11-25 09:30:00,53.44,54.05,52.98,53.29,31377.0,49.0714,49.6315,48.649,48.9336,31377.0
2022-11-25 10:00:00,53.34,53.61,53.26,53.55,22598.0,48.9795,49.2275,48.9061,49.1724,22598.0
2022-11-25 10:30:00,53.57,53.65,53.49,53.53,9660.0,49.1907,49.2642,49.1173,49.154,9660.0
2022-11-25 11:00:00,53.48,53.58,53.4,53.4,11695.0,49.1081,49.1999,49.0346,49.0346,11695.0
2022-11-25 11:30:00,53.39,53.54,53.36,53.46,8660.0,49.0255,49.1632,48.9979,49.0897,8660.0
2022-11-25 12:00:00,53.45,53.71,53.42,53.64,13993.0,49.0806,49.3193,49.053,49.255,13993.0
2022-11-25 12:30:00,53.65,53.71,53.47,53.53,24844.0,49.2642,49.3193,49.0989,49.154,24844.0
2022-11-28 09:30:00,53.1,53.34,52.8,53.19,39617.0,48.7592,48.9795,48.4837,48.8418,39617.0
2022-11-28 10:00:00,53.19,53.33,52.99,53.27,25630.0,48.8418,48.9704,48.6582,48.9153,25630.0
2022-11-28 10:30:00,53.35,53.36,53.11,53.16,25332.0,48.9887,48.9979,48.7683,48.8143,25332.0
2022-11-28 11:00:00,53.19,53.19,52.91,52.97,16466.0,48.8418,48.8418,48.5847,48.6398,16466.0
2022-11-28 11:30:00,52.97,53.12,52.91,53.09,17437.0,48.6398,48.7775,48.5847,48.75,17437.0
2022-11-28 12:00:00,53.1,53.22,52.99,53.12,20930.0,48.7592,48.8694,48.6582,48.7775,20930.0
2022-11-28 12:30:00,53.1,53.12,52.83,52.86,14058.0,48.7592,48.7775,48.5112,48.5388,14058.0
2022-11-28 13:00:00,52.87,53.04,52.85,53.03,16229.0,48.548,48.7041,48.5296,48.6949,16229.0
2022-11-28 13:30:00,53.03,53.05,52.78,52.8,15020.0,48.6949,48.7133,48.4653,48.4837,15020.0
2022-11-28 14:00:00,52.83,52.91,52.79,52.91,26804.0,48.5112,48.5847,48.4745,48.5847,26804.0
2022-11-28 14:30:00,52.91,52.94,52.83,52.85,18379.0,48.5847,48.6122,48.5112,48.5296,18379.0
2022-11-28 15:00:00,52.86,52.89,52.63,52.67,17148.0,48.5388,48.5663,48.3276,48.3643,17148.0
2022-11-28 15:30:00,52.67,52.81,52.65,52.76,91889.0,48.3643,48.4929,48.346,48.447,91889.0
2022-11-29 09:30:00,52.8,53.13,52.49,53.12,26360.0,48.4837,48.7867,48.199,48.7775,26360.0
2022-11-29 10:00:00,53.06,53.44,53.06,53.41,19216.0,48.7224,49.0714,48.7224,49.0438,19216.0
2022-11-29 10:30:00,53.42,53.45,53.3,53.43,10351.0,49.053,49.0806,48.9428,49.0622,10351.0
2022-11-29 11:00:00,53.42,53.43,53.2,53.21,13662.0,49.053,49.0622,48.851,48.8602,13662.0
2022-11-29 11:30:00,53.24,53.42,53.23,53.42,8998.0,48.8877,49.053,48.8785,49.053,8998.0
2022-11-29 12:00:00,53.44,53.47,53.23,53.3,7833.0,49.0714,49.0989,48.8785,48.9428,7833.0
2022-11-29 12:30:00,53.31,53.42,53.28,53.34,7278.0,48.952,49.053,48.9244,48.9795,7278.0
2022-11-29 13:00:00,53.38,53.38,53.28,53.3,5017.0,49.0163,49.0163,48.9244,48.9428,5017.0
2022-11-29 13:30:00,53.34,53.48,53.29,53.45,5289.0,48.9795,49.1081,48.9336,49.0806,5289.0
2022-11-29 14:00:00,53.47,53.57,53.4,53.43,13282.0,49.0989,49.1907,49.0346,49.0622,13282.0
2022-11-29 14:30:00,53.41,53.44,53.35,53.44,20528.0,49.0438,49.0714,48.9887,49.0714,20528.0
2022-11-29 15:00:00,53.43,53.59,53.42,53.53,13695.0,49.0622,49.2091,49.053,49.154,13695.0
2022-11-29 15:30:00,53.53,53.62,53.4,53.43,83003.0,49.154,49.2367,49.0346,49.0622,83003.0
2022-11-30 09:30:00,53.4,53.67,52.61,52.79,45788.0,49.0346,49.2826,48.3092,48.4745,45788.0
2022-11-30 10:00:00,52.71,52.82,52.34,52.34,24148.0,48.401,48.5021,48.0613,48.0613,24148.0
2022-11-30 10:30:00,52.34,52.52,52.33,52.44,17086.0,48.0613,48.2266,48.0521,48.1531,17086.0
2022-11-30 11:00:00,52.47,52.83,52.47,52.8,13207.0,48.1807,48.5112,48.1807,48.4837,13207.0
2022-11-30 11:30:00,52.81,52.89,52.76,52.81,10407.0,48.4929,48.5663,48.447,48.4929,10407.0
2022-11-30 12:00:00,52.77,52.84,52.51,52.51,7726.0,48.4561,48.5204,48.2174,48.2174,7726.0
2022-11-30 12:30:00,52.5,52.63,52.45,52.58,11957.0,48.2082,48.3276,48.1623,48.2817,11957.0
2022-11-30 13:00:00,52.59,52.75,52.59,52.67,6605.0,48.2909,48.4378,48.2909,48.3643,6605.0
2022-11-30 13:30:00,52.65,53.4,52.61,53.38,30478.0,48.346,49.0346,48.3092,49.0163,30478.0
2022-11-30 14:00:00,53.35,53.75,53.35,53.7,44709.0,48.9887,49.356,48.9887,49.3101,44709.0
2022-11-30 14:30:00,53.7,53.7,53.58,53.61,17640.0,49.3101,49.3101,49.1999,49.2275,17640.0
2022-11-30 15:00:00,53.66,53.75,53.6,53.62,33482.0,49.2734,49.356,49.2183,49.2367,33482.0
2022-11-30 15:30:00,53.61,54.39,53.59,54.3,173975.0,49.2275,49.9437,49.2091,49.8611,173975.0
2022-12-01 09:30:00,54.45,54.86,53.97,54.25,27760.0,49.9988,50.3753,49.558,49.8152,27760.0
2022-12-01 10:00:00,54.26,54.37,53.7,53.76,25461.0,49.8243,49.9253,49.3101,49.3652,25461.0
2022-12-01 10:30:00,53.66,53.98,53.66,53.92,13077.0,49.2734,49.5672,49.2734,49.5121,13077.0
2022-12-01 11:00:00,53.91,53.99,53.7,53.84,21121.0,49.5029,49.5764,49.3101,49.4387,21121.0
2022-12-01 11:30:00,53.81,54.04,53.81,53.98,11038.0,49.4111,49.6223,49.4111,49.5672,11038.0
2022-12-01 12:00:00,53.97,53.97,53.66,53.75,19872.0,49.558,49.558,49.2734,49.356,19872.0
2022-12-01 12:30:00,53.76,53.88,53.65,53.79,13107.0,49.3652,49.4754,49.2642,49.3928,13107.0
2022-12-01 13:00:00,53.77,53.91,53.72,53.75,12891.0,49.3744,49.5029,49.3285,49.356,12891.0
2022-12-01 13:30:00,53.75,53.76,53.59,53.62,13458.0,49.356,49.3652,49.2091,49.2367,13458.0
2022-12-01 14:00:00,53.62,53.76,53.46,53.76,19096.0,49.2367,49.3652,49.0897,49.3652,19096.0
2022-12-01 14:30:00,53.76,53.81,53.66,53.69,21753.0,49.3652,49.4111,49.2734,49.3009,21753.0
2022-12-01 15:00:00,53.69,53.87,53.61,53.69,30530.0,49.3009,49.4662,49.2275,49.3009,30530.0
2022-12-01 15:30:00,53.69,53.87,53.67,53.73,103139.0,49.3009,49.4662,49.2826,49.3377,103139.0
2022-12-02 09:30:00,53.26,53.72,53.26,53.57,15270.0,48.9061,49.3285,48.9061,49.1907,15270.0
2022-12-02 10:00:00,53.61,53.76,53.5,53.5,16239.0,49.2275,49.3652,49.1265,49.1265,16239.0
2022-12-02 10:30:00,53.52,53.81,53.49,53.63,8642.0,49.1448,49.4111,49.1173,49.2458,8642.0
2022-12-02 11:00:00,53.62,53.71,53.58,53.65,6576.0,49.2367,49.3193,49.1999,49.2642,6576.0
2022-12-02 11:30:00,53.69,53.98,53.66,53.91,12243.0,49.3009,49.5672,49.2734,49.5029,12243.0
2022-12-02 12:00:00,53.9,54.07,53.78,53.78,9173.0,49.4938,49.6499,49.3836,49.3836,9173.0
2022-12-02 12:30:00,53.8,53.81,53.7,53.7,3601.0,49.4019,49.4111,49.3101,49.3101,3601.0
2022-12-02 13:00:00,53.72,53.8,53.67,53.69,6525.0,49.3285,49.4019,49.2826,49.3009,6525.0
2022-12-02 13:30:00,53.7,53.9,53.69,53.89,7084.0,49.3101,49.4938,49.3009,49.4846,7084.0
2022-12-02 14:00:00,53.87,53.87,53.72,53.8,8362.0,49.4662,49.4662,49.3285,49.4019,8362.0
2022-12-02 14:30:00,53.8,53.99,53.75,53.99,9807.0,49.4019,49.5764,49.356,49.5764,9807.0
2022-12-02 15:00:00,53.99,54.13,53.95,54.05,14207.0,49.5764,49.705,49.5397,49.6315,14207.0
2022-12-02 15:30:00,54.04,54.11,53.78,53.83,92493.0,49.6223,49.6866,49.3836,49.4295,92493.0
2022-12-05 09:30:00,53.66,53.66,51.88,51.91,38116.0,49.2734,49.2734,47.6389,47.6664,38116.0
2022-12-05 10:00:00,51.87,51.87,51.44,51.47,47723.0,47.6297,47.6297,47.2349,47.2624,47723.0
2022-12-05 10:30:00,51.5,51.54,50.99,51.01,34964.0,47.29,47.3267,46.8217,46.84,34964.0
2022-12-05 11:00:00,51.01,51.22,50.46,50.49,60376.0,46.84,47.0329,46.335,46.3625,60376.0
2022-12-05 11:30:00,50.47,50.47,50.01,50.01,51613.0,46.3442,46.3442,45.9218,45.9218,51613.0
2022-12-05 12:00:00,50.01,50.27,49.97,50.14,54241.0,45.9218,46.1605,45.885,46.0411,54241.0
2022-12-05 12:30:00,50.11,50.22,50.03,50.13,49957.0,46.0136,46.1146,45.9401,46.032,49957.0
2022-12-05 13:00:00,50.13,50.32,50.13,50.22,35475.0,46.032,46.2064,46.032,46.1146,35475.0
2022-12-05 13:30:00,50.18,50.38,50.08,50.11,22816.0,46.0779,46.2615,45.986,46.0136,22816.0
2022-12-05 14:00:00,50.08,50.15,49.8,49.83,66105.0,45.986,46.0503,45.7289,45.7565,66105.0
2022-12-05 14:30:00,49.83,49.87,49.55,49.66,61459.0,45.7565,45.7932,45.4994,45.6004,61459.0
2022-12-05 15:00:00,49.64,50.02,49.64,49.76,29686.0,45.582,45.9309,45.582,45.6922,29686.0
2022-12-05 15:30:00,49.76,49.91,49.64,49.83,270033.0,45.6922,45.8299,45.582,45.7565,270033.0
2022-12-06 09:30:00,49.88,50.08,48.83,49.13,61947.0,45.8024,45.986,44.8382,45.1137,61947.0
2022-12-06 10:00:00,49.16,49.32,48.35,48.35,98087.0,45.1413,45.2882,44.3975,44.3975,98087.0
2022-12-06 10:30:00,48.37,48.47,48.03,48.37,85324.0,44.4158,44.5077,44.1036,44.4158,85324.0
2022-12-06 11:00:00,48.37,48.55,48.2,48.25,74911.0,44.4158,44.5811,44.2597,44.3056,74911.0
2022-12-06 11:30:00,48.22,48.42,48.14,48.35,58423.0,44.2781,44.4617,44.2046,44.3975,58423.0
2022-12-06 12:00:00,48.37,48.45,48.16,48.17,64188.0,44.4158,44.4893,44.223,44.2322,64188.0
2022-12-06 12:30:00,48.16,48.22,47.93,47.95,79091.0,44.223,44.2781,44.0118,44.0302,79091.0
2022-12-06 13:00:00,47.94,47.98,47.58,47.62,53395.0,44.021,44.0577,43.6904,43.7271,53395.0
2022-12-06 13:30:00,47.6,47.89,47.6,47.74,57354.0,43.7088,43.9751,43.7088,43.8373,57354.0
2022-12-06 14:00:00,47.73,47.91,47.66,47.72,58249.0,43.8282,43.9934,43.7639,43.819,58249.0
2022-12-06 14:30:00,47.73,47.93,47.64,47.92,36638.0,43.8282,44.0118,43.7455,44.0026,36638.0
2022-12-06 15:00:00,47.94,47.97,47.8,47.84,81705.0,44.021,44.0485,43.8924,43.9292,81705.0
2022-12-06 15:30:00,47.84,48.08,47.84,47.97,211283.0,43.9292,44.1495,43.9292,44.0485,211283.0
2022-12-07 09:30:00,47.94,47.94,46.79,47.25,75186.0,44.021,44.021,42.965,43.3874,75186.0
2022-12-07 10:00:00,47.25,47.57,47.06,47.56,81807.0,43.3874,43.6812,43.2129,43.672,81807.0
2022-12-07 10:30:00,47.58,47.94,47.58,47.83,49560.0,43.6904,44.021,43.6904,43.92,49560.0
2022-12-07 11:00:00,47.84,48.02,47.58,47.6,45302.0,43.9292,44.0944,43.6904,43.7088,45302.0
2022-12-07 11:30:00,47.58,47.62,47.49,47.59,65627.0,43.6904,43.7271,43.6078,43.6996,65627.0
2022-12-07 12:00:00,47.56,47.73,47.52,47.69,39255.0,43.672,43.8282,43.6353,43.7914,39255.0
2022-12-07 12:30:00,47.7,47.98,47.69,47.87,37649.0,43.8006,44.0577,43.7914,43.9567,37649.0
2022-12-07 13:00:00,47.86,47.93,47.77,47.91,35734.0,43.9475,44.0118,43.8649,43.9934,35734.0
2022-12-07 13:30:00,47.9,48.03,47.83,47.84,29433.0,43.9843,44.1036,43.92,43.9292,29433.0
2022-12-07 14:00:00,47.84,47.92,47.78,47.83,47933.0,43.9292,44.0026,43.8741,43.92,47933.0
2022-12-07 14:30:00,47.83,47.96,47.81,47.96,61169.0,43.92,44.0393,43.9016,44.0393,61169.0
2022-12-07 15:00:00,47.95,48.18,47.95,48.09,61649.0,44.0302,44.2414,44.0302,44.1587,61649.0
2022-12-07 15:30:00,48.1,48.19,47.95,48.06,168098.0,44.1679,44.2505,44.0302,44.1312,168098.0
2022-12-08 09:30:00,48.41,48.41,47.6,48.04,38518.0,44.4526,44.4526,43.7088,44.1128,38518.0
2022-12-08 10:00:00,48.11,48.25,47.86,47.89,42858.0,44.1771,44.3056,43.9475,43.9751,42858.0
2022-12-08 10:30:00,47.89,47.91,47.54,47.61,65501.0,43.9751,43.9934,43.6537,43.718,65501.0
2022-12-08 11:00:00,47.63,47.78,47.5,47.78,41256.0,43.7363,43.8741,43.617,43.8741,41256.0
2022-12-08 11:30:00,47.77,47.84,47.64,47.74,26297.0,43.8649,43.9292,43.7455,43.8373,26297.0
2022-12-08 12:00:00,47.72,47.75,47.58,47.61,24378.0,43.819,43.8465,43.6904,43.718,24378.0
2022-12-08 12:30:00,47.6,47.6,47.37,47.43,35344.0,43.7088,43.7088,43.4976,43.5527,35344.0
2022-12-08 13:00:00,47.47,47.5,47.24,47.37,19102.0,43.5894,43.617,43.3782,43.4976,19102.0
2022-12-08 13:30:00,47.38,47.52,47.23,47.26,22789.0,43.5068,43.6353,43.369,43.3966,22789.0
2022-12-08 14:00:00,47.23,47.23,46.94,47.17,37786.0,43.369,43.369,43.1027,43.3139,37786.0
2022-12-08 14:30:00,47.18,47.31,47.08,47.26,32485.0,43.3231,43.4425,43.2313,43.3966,32485.0
2022-12-08 15:00:00,47.26,47.38,47.22,47.37,57757.0,43.3966,43.5068,43.3598,43.4976,57757.0
2022-12-08 15:30:00,47.35,47.43,47.14,47.4,175674.0,43.4792,43.5527,43.2864,43.5251,175674.0
2022-12-09 09:30:00,47.51,47.73,47.14,47.17,41263.0,43.6261,43.8282,43.2864,43.3139,41263.0
2022-12-09 10:00:00,47.25,47.46,47.06,47.11,25783.0,43.3874,43.5802,43.2129,43.2588,25783.0
2022-12-09 10:30:00,47.08,47.16,46.91,47.12,29466.0,43.2313,43.3047,43.0752,43.268,29466.0
2022-12-09 11:00:00,47.11,47.27,47.02,47.26,25605.0,43.2588,43.4058,43.1762,43.3966,25605.0
2022-12-09 11:30:00,47.23,47.41,47.18,47.38,21084.0,43.369,43.5343,43.3231,43.5068,21084.0
2022-12-09 12:00:00,47.4,47.4,47.27,47.32,15558.0,43.5251,43.5251,43.4058,43.4517,15558.0
2022-12-09 12:30:00,47.31,47.5,47.31,47.39,15488.0,43.4425,43.617,43.4425,43.5159,15488.0
2022-12-09 13:00:00,47.37,47.39,47.02,47.08,31580.0,43.4976,43.5159,43.1762,43.2313,31580.0
2022-12-09 13:30:00,47.09,47.32,47.08,47.26,21422.0,43.2405,43.4517,43.2313,43.3966,21422.0
2022-12-09 14:00:00,47.25,47.34,47.11,47.3,20579.0,43.3874,43.47,43.2588,43.4333,20579.0
2022-12-09 14:30:00,47.28,47.42,47.26,47.36,18558.0,43.4149,43.5435,43.3966,43.4884,18558.0
2022-12-09 15:00:00,47.37,47.44,47.31,47.35,35805.0,43.4976,43.5619,43.4425,43.4792,35805.0
2022-12-09 15:30:00,47.35,47.38,47.15,47.21,149696.0,43.4792,43.5068,43.2956,43.3507,149696.0
2022-12-12 09:30:00,47.21,47.41,46.61,47.05,42051.0,43.3507,43.5343,42.7997,43.2037,42051.0
2022-12-12 10:00:00,47.05,47.26,46.95,47.19,23592.0,43.2037,43.3966,43.1119,43.3323,23592.0
2022-12-12 10:30:00,47.21,47.3,47.14,47.29,29044.0,43.3507,43.4333,43.2864,43.4241,29044.0
2022-12-12 11:00:00,47.3,47.63,47.22,47.59,24290.0,43.4333,43.7363,43.3598,43.6996,24290.0
2022-12-12 11:30:00,47.63,47.63,47.4,47.49,37893.0,43.7363,43.7363,43.5251,43.6078,37893.0
2022-12-12 12:00:00,47.48,47.62,47.44,47.54,37849.0,43.5986,43.7271,43.5619,43.6537,37849.0
2022-12-12 12:30:00,47.52,47.52,47.4,47.47,19878.0,43.6353,43.6353,43.5251,43.5894,19878.0
2022-12-12 13:00:00,47.46,47.53,47.33,47.35,26048.0,43.5802,43.6445,43.4609,43.4792,26048.0
2022-12-12 13:30:00,47.37,47.52,47.36,47.42,26183.0,43.4976,43.6353,43.4884,43.5435,26183.0
2022-12-12 14:00:00,47.46,47.46,47.29,47.31,25231.0,43.5802,43.5802,43.4241,43.4425,25231.0
2022-12-12 14:30:00,47.31,47.48,47.29,47.43,30450.0,43.4425,43.5986,43.4241,43.5527,30450.0
2022-12-12 15:00:00,47.44,47.61,47.43,47.57,40599.0,43.5619,43.718,43.5527,43.6812,40599.0
2022-12-12 15:30:00,47.58,47.7,47.36,47.46,151205.0,43.6904,43.8006,43.4884,43.5802,151205.0
2022-12-13 09:30:00,48.25,48.44,47.33,47.54,89241.0,44.3056,44.4801,43.4609,43.6537,89241.0
2022-12-13 10:00:00,47.54,47.56,46.03,46.03,79079.0,43.6537,43.672,42.2671,42.2671,79079.0
2022-12-13 10:30:00,46.05,46.15,45.72,46.0,86019.0,42.2855,42.3773,41.9825,42.2396,86019.0
2022-12-13 11:00:00,46.02,46.15,45.82,46.09,60839.0,42.2579,42.3773,42.0743,42.3222,60839.0
2022-12-13 11:30:00,46.13,46.16,45.73,45.95,74190.0,42.3589,42.3865,41.9916,42.1937,74190.0
2022-12-13 12:00:00,45.96,46.06,45.61,45.64,37876.0,42.2028,42.2947,41.8815,41.909,37876.0
2022-12-13 12:30:00,45.59,45.81,45.43,45.46,57647.0,41.8631,42.0651,41.7162,41.7437,57647.0
2022-12-13 13:00:00,45.47,45.81,45.47,45.67,54292.0,41.7529,42.0651,41.7529,41.9366,54292.0
2022-12-13 13:30:00,45.66,45.75,45.53,45.69,46041.0,41.9274,42.01,41.808,41.9549,46041.0
2022-12-13 14:00:00,45.69,45.93,45.68,45.89,68484.0,41.9549,42.1753,41.9457,42.1386,68484.0
2022-12-13 14:30:00,45.91,46.01,45.82,45.87,84798.0,42.1569,42.2488,42.0743,42.1202,84798.0
2022-12-13 15:00:00,45.87,46.0,45.63,45.87,67318.0,42.1202,42.2396,41.8998,42.1202,67318.0
2022-12-13 15:30:00,45.87,46.05,45.68,45.86,206415.0,42.1202,42.2855,41.9457,42.111,206415.0
2022-12-14 09:30:00,45.76,46.08,45.31,45.41,75117.0,42.0192,42.313,41.606,41.6978,75117.0
2022-12-14 10:00:00,45.44,45.48,45.22,45.39,48646.0,41.7254,41.7621,41.5233,41.6794,48646.0
2022-12-14 10:30:00,45.39,45.51,45.31,45.41,32271.0,41.6794,41.7896,41.606,41.6978,32271.0
2022-12-14 11:00:00,45.45,45.54,45.36,45.46,34529.0,41.7345,41.8172,41.6519,41.7437,34529.0
2022-12-14 11:30:00,45.46,45.47,45.18,45.22,53381.0,41.7437,41.7529,41.4866,41.5233,53381.0
2022-12-14 12:00:00,45.22,45.32,45.15,45.27,35384.0,41.5233,41.6152,41.4591,41.5693,35384.0
2022-12-14 12:30:00,45.24,45.43,45.2,45.4,22750.0,41.5417,41.7162,41.505,41.6886,22750.0
2022-12-14 13:00:00,45.38,45.46,45.29,45.33,28548.0,41.6703,41.7437,41.5876,41.6243,28548.0
2022-12-14 13:30:00,45.32,45.74,45.31,45.59,21835.0,41.6152,42.0008,41.606,41.8631,21835.0
2022-12-14 14:00:00,45.59,45.59,44.86,45.42,83696.0,41.8631,41.8631,41.1928,41.707,83696.0
2022-12-14 14:30:00,45.39,45.51,44.92,45.11,88588.0,41.6794,41.7896,41.2479,41.4223,88588.0
2022-12-14 15:00:00,45.09,45.71,45.01,45.07,96332.0,41.404,41.9733,41.3305,41.3856,96332.0
2022-12-14 15:30:00,45.07,45.33,44.9,45.18,243852.0,41.3856,41.6243,41.2295,41.4866,243852.0
2022-12-15 09:30:00,44.6,44.8,44.3,44.45,125492.0,40.954,41.1377,40.6785,40.8163,125492.0
2022-12-15 10:00:00,44.43,44.7,44.37,44.51,72870.0,40.7979,41.0458,40.7428,40.8714,72870.0
2022-12-15 10:30:00,44.54,44.7,44.33,44.4,66356.0,40.8989,41.0458,40.7061,40.7704,66356.0
2022-12-15 11:00:00,44.44,44.5,44.12,44.13,93150.0,40.8071,40.8622,40.5133,40.5224,93150.0
2022-12-15 11:30:00,44.13,44.18,43.78,43.91,97514.0,40.5224,40.5684,40.2011,40.3204,97514.0
2022-12-15 12:00:00,43.91,44.2,43.86,44.17,74538.0,40.3204,40.5867,40.2745,40.5592,74538.0
2022-12-15 12:30:00,44.17,44.28,43.93,43.93,41891.0,40.5592,40.6602,40.3388,40.3388,41891.0
2022-12-15 13:00:00,43.89,43.96,43.81,43.96,27884.0,40.3021,40.3663,40.2286,40.3663,27884.0
2022-12-15 13:30:00,43.95,44.1,43.88,44.1,25946.0,40.3572,40.4949,40.2929,40.4949,25946.0
2022-12-15 14:00:00,44.1,44.14,43.8,43.8,84957.0,40.4949,40.5316,40.2194,40.2194,84957.0
2022-12-15 14:30:00,43.79,44.26,43.78,44.25,84459.0,40.2102,40.6418,40.2011,40.6326,84459.0
2022-12-15 15:00:00,44.27,44.51,44.23,44.48,51960.0,40.651,40.8714,40.6143,40.8438,51960.0
2022-12-15 15:30:00,44.48,44.65,44.39,44.42,213346.0,40.8438,40.9999,40.7612,40.7887,213346.0
2022-12-16 09:30:00,44.16,44.41,43.41,44.36,163559.0,40.55,40.7796,39.8613,40.7336,163559.0
2022-12-16 10:00:00,44.34,44.34,43.99,44.02,31116.0,40.7153,40.7153,40.3939,40.4214,31116.0
2022-12-16 10:30:00,44.0,44.46,43.92,44.28,29748.0,40.4031,40.8255,40.3296,40.6602,29748.0
2022-12-16 11:00:00,44.29,44.5,44.29,44.4,51746.0,40.6694,40.8622,40.6694,40.7704,51746.0
2022-12-16 11:30:00,44.42,44.46,44.18,44.18,39556.0,40.7887,40.8255,40.5684,40.5684,39556.0
2022-12-16 12:00:00,44.19,44.31,44.08,44.13,38321.0,40.5775,40.6877,40.4765,40.5224,38321.0
2022-12-16 12:30:00,44.19,44.21,43.92,43.93,30629.0,40.5775,40.5959,40.3296,40.3388,30629.0
2022-12-16 13:00:00,43.93,44.01,43.86,43.88,32234.0,40.3388,40.4123,40.2745,40.2929,32234.0
2022-12-16 13:30:00,43.88,44.1,43.87,44.03,37080.0,40.2929,40.4949,40.2837,40.4306,37080.0
2022-12-16 14:00:00,44.02,44.14,43.87,43.9,45126.0,40.4214,40.5316,40.2837,40.3112,45126.0
2022-12-16 14:30:00,43.89,44.03,43.85,44.03,33262.0,40.3021,40.4306,40.2653,40.4306,33262.0
2022-12-16 15:00:00,44.02,44.14,43.93,44.05,60594.0,40.4214,40.5316,40.3388,40.449,60594.0
2022-12-16 15:30:00,44.05,44.54,44.05,44.5,293533.0,40.449,40.8989,40.449,40.8622,293533.0
2022-12-19 09:30:00,44.62,45.55,44.62,45.02,65200.0,40.9724,41.8264,40.9724,41.3397,65200.0
2022-12-19 10:00:00,44.99,45.24,44.85,45.18,41811.0,41.3121,41.5417,41.1836,41.4866,41811.0
2022-12-19 10:30:00,45.18,45.2,44.93,45.1,78406.0,41.4866,41.505,41.257,41.4132,78406.0
2022-12-19 11:00:00,45.12,45.18,44.98,45.02,37611.0,41.4315,41.4866,41.303,41.3397,37611.0
2022-12-19 11:30:00,45.03,45.04,44.79,44.82,51779.0,41.3489,41.3581,41.1285,41.156,51779.0
2022-12-19 12:00:00,44.8,45.0,44.77,44.99,38551.0,41.1377,41.3213,41.1101,41.3121,38551.0
2022-12-19 12:30:00,44.99,44.99,44.72,44.77,35562.0,41.3121,41.3121,41.0642,41.1101,35562.0
2022-12-19 13:00:00,44.78,45.06,44.77,44.97,41880.0,41.1193,41.3764,41.1101,41.2938,41880.0
2022-12-19 13:30:00,44.95,44.96,44.68,44.69,129768.0,41.2754,41.2846,41.0275,41.0367,129768.0
2022-12-19 14:00:00,44.72,44.92,44.69,44.79,99345.0,41.0642,41.2479,41.0367,41.1285,99345.0
2022-12-19 14:30:00,44.79,44.91,44.7,44.91,110014.0,41.1285,41.2387,41.0458,41.2387,110014.0
2022-12-19 15:00:00,44.94,45.23,44.9,45.23,90238.0,41.2662,41.5325,41.2295,41.5325,90238.0
2022-12-19 15:30:00,45.23,45.41,45.14,45.35,162520.0,41.5325,41.6978,41.4499,41.6427,162520.0
2022-12-20 09:30:00,45.72,46.04,45.48,45.78,39909.0,41.9825,42.2763,41.7621,42.0376,39909.0
2022-12-20 10:00:00,45.78,46.05,45.71,46.05,36641.0,42.0376,42.2855,41.9733,42.2855,36641.0
2022-12-20 10:30:00,46.08,46.22,46.06,46.09,41940.0,42.313,42.4416,42.2947,42.3222,41940.0
2022-12-20 11:00:00,46.09,46.11,45.75,45.78,38076.0,42.3222,42.3406,42.01,42.0376,38076.0
2022-12-20 11:30:00,45.75,45.88,45.7,45.86,28947.0,42.01,42.1294,41.9641,42.111,28947.0
2022-12-20 12:00:00,45.87,45.89,45.64,45.66,31140.0,42.1202,42.1386,41.909,41.9274,31140.0
2022-12-20 12:30:00,45.64,45.78,45.6,45.72,23997.0,41.909,42.0376,41.8723,41.9825,23997.0
2022-12-20 13:00:00,45.72,45.77,45.64,45.75,34925.0,41.9825,42.0284,41.909,42.01,34925.0
2022-12-20 13:30:00,45.75,45.91,45.75,45.88,21406.0,42.01,42.1569,42.01,42.1294,21406.0
2022-12-20 14:00:00,45.87,45.89,45.65,45.67,30290.0,42.1202,42.1386,41.9182,41.9366,30290.0
2022-12-20 14:30:00,45.66,45.75,45.58,45.72,37951.0,41.9274,42.01,41.8539,41.9825,37951.0
2022-12-20 15:00:00,45.73,45.9,45.71,45.89,90691.0,41.9916,42.1478,41.9733,42.1386,90691.0
2022-12-20 15:30:00,45.86,45.92,45.83,45.87,220313.0,42.111,42.1661,42.0835,42.1202,220313.0
2022-12-21 09:30:00,46.38,46.68,46.33,46.65,37965.0,42.5885,42.864,42.5426,42.8364,37965.0
2022-12-21 10:00:00,46.67,46.99,46.66,46.96,81519.0,42.8548,43.1486,42.8456,43.1211,81519.0
2022-12-21 10:30:00,46.96,47.07,46.91,46.97,31728.0,43.1211,43.2221,43.0752,43.1303,31728.0
2022-12-21 11:00:00,46.97,47.02,46.87,46.91,40729.0,43.1303,43.1762,43.0385,43.0752,40729.0
2022-12-21 11:30:00,46.92,46.93,46.8,46.89,50811.0,43.0844,43.0936,42.9742,43.0568,50811.0
2022-12-21 12:00:00,46.86,47.01,46.83,47.0,39957.0,43.0293,43.167,43.0017,43.1578,39957.0
2022-12-21 12:30:00,47.0,47.07,46.97,47.0,55285.0,43.1578,43.2221,43.1303,43.1578,55285.0
2022-12-21 13:00:00,46.99,47.0,46.39,46.43,72866.0,43.1486,43.1578,42.5977,42.6344,72866.0
2022-12-21 13:30:00,46.43,46.5,46.27,46.31,41080.0,42.6344,42.6987,42.4875,42.5242,41080.0
2022-12-21 14:00:00,46.33,46.36,46.1,46.1,39876.0,42.5426,42.5701,42.3314,42.3314,39876.0
2022-12-21 14:30:00,46.1,46.14,45.99,46.06,37605.0,42.3314,42.3681,42.2304,42.2947,37605.0
2022-12-21 15:00:00,46.04,46.07,45.95,46.06,42148.0,42.2763,42.3039,42.1937,42.2947,42148.0
2022-12-21 15:30:00,46.07,46.2,45.95,46.19,160315.0,42.3039,42.4232,42.1937,42.414,160315.0
2022-12-22 09:30:00,45.83,46.04,45.62,45.87,34304.0,42.0835,42.2763,41.8906,42.1202,34304.0
2022-12-22 10:00:00,45.87,46.04,45.81,45.9,53868.0,42.1202,42.2763,42.0651,42.1478,53868.0
2022-12-22 10:30:00,45.91,46.1,45.84,45.88,32088.0,42.1569,42.3314,42.0927,42.1294,32088.0
2022-12-22 11:00:00,45.88,45.96,45.82,45.88,41679.0,42.1294,42.2028,42.0743,42.1294,41679.0
2022-12-22 11:30:00,45.87,45.98,45.86,45.94,39358.0,42.1202,42.2212,42.111,42.1845,39358.0
2022-12-22 12:00:00,45.94,46.01,45.81,45.83,52675.0,42.1845,42.2488,42.0651,42.0835,52675.0
2022-12-22 12:30:00,45.84,45.88,45.59,45.61,68999.0,42.0927,42.1294,41.8631,41.8815,68999.0
2022-12-22 13:00:00,45.61,45.66,45.48,45.62,47279.0,41.8815,41.9274,41.7621,41.8906,47279.0
2022-12-22 13:30:00,45.61,45.66,45.52,45.63,22878.0,41.8815,41.9274,41.7988,41.8998,22878.0
2022-12-22 14:00:00,45.64,45.77,45.55,45.76,18884.0,41.909,42.0284,41.8264,42.0192,18884.0
2022-12-22 14:30:00,45.77,45.97,45.74,45.96,20466.0,42.0284,42.212,42.0008,42.2028,20466.0
2022-12-22 15:00:00,45.97,46.18,45.94,46.18,29448.0,42.212,42.4049,42.1845,42.4049,29448.0
2022-12-22 15:30:00,46.19,46.3,46.12,46.26,96899.0,42.414,42.5151,42.3498,42.4783,96899.0
2022-12-23 09:30:00,46.28,46.76,46.2,46.51,38763.0,42.4967,42.9374,42.4232,42.7079,38763.0
2022-12-23 10:00:00,46.53,46.92,46.5,46.84,32085.0,42.7262,43.0844,42.6987,43.0109,32085.0
2022-12-23 10:30:00,46.84,47.03,46.73,46.76,24377.0,43.0109,43.1854,42.9099,42.9374,24377.0
2022-12-23 11:00:00,46.75,46.78,46.64,46.73,18823.0,42.9283,42.9558,42.8273,42.9099,18823.0
2022-12-23 11:30:00,46.76,46.84,46.7,46.83,15588.0,42.9374,43.0109,42.8824,43.0017,15588.0
2022-12-23 12:00:00,46.84,46.93,46.79,46.8,11056.0,43.0109,43.0936,42.965,42.9742,11056.0
2022-12-23 12:30:00,46.82,46.89,46.74,46.75,8443.0,42.9925,43.0568,42.9191,42.9283,8443.0
2022-12-23 13:00:00,46.76,46.85,46.74,46.84,12287.0,42.9374,43.0201,42.9191,43.0109,12287.0
2022-12-23 13:30:00,46.83,46.89,46.72,46.75,17015.0,43.0017,43.0568,42.9007,42.9283,17015.0
2022-12-23 14:00:00,46.77,46.82,46.71,46.72,13410.0,42.9466,42.9925,42.8915,42.9007,13410.0
2022-12-23 14:30:00,46.73,46.84,46.73,46.83,11093.0,42.9099,43.0109,42.9099,43.0017,11093.0
2022-12-23 15:00:00,46.84,46.88,46.76,46.78,16631.0,43.0109,43.0476,42.9374,42.9558,16631.0
2022-12-23 15:30:00,46.78,46.8,46.7,46.74,80980.0,42.9558,42.9742,42.8824,42.9191,80980.0
2022-12-27 09:30:00,46.78,46.98,46.43,46.7,13155.0,42.9558,43.1395,42.6344,42.8824,13155.0
2022-12-27 10:00:00,46.63,46.96,46.62,46.96,17624.0,42.8181,43.1211,42.8089,43.1211,17624.0
2022-12-27 10:30:00,46.93,47.03,46.83,46.83,22449.0,43.0936,43.1854,43.0017,43.0017,22449.0
2022-12-27 11:00:00,46.84,46.92,46.77,46.89,20862.0,43.0109,43.0844,42.9466,43.0568,20862.0
2022-12-27 11:30:00,46.9,46.99,46.87,46.92,15971.0,43.066,43.1486,43.0385,43.0844,15971.0
2022-12-27 12:00:00,46.94,46.96,46.89,46.91,11458.0,43.1027,43.1211,43.0568,43.0752,11458.0
2022-12-27 12:30:00,46.89,46.93,46.84,46.93,10084.0,43.0568,43.0936,43.0109,43.0936,10084.0
2022-12-27 13:00:00,46.93,47.07,46.92,47.04,10638.0,43.0936,43.2221,43.0844,43.1946,10638.0
2022-12-27 13:30:00,47.02,47.02,46.76,46.79,16463.0,43.1762,43.1762,42.9374,42.965,16463.0
2022-12-27 14:00:00,46.79,46.85,46.64,46.65,19791.0,42.965,43.0201,42.8273,42.8364,19791.0
2022-12-27 14:30:00,46.66,46.76,46.58,46.76,13727.0,42.8456,42.9374,42.7722,42.9374,13727.0
2022-12-27 15:00:00,46.76,46.86,46.74,46.86,15010.0,42.9374,43.0293,42.9191,43.0293,15010.0
2022-12-27 15:30:00,46.87,46.9,46.7,46.73,59136.0,43.0385,43.066,42.8824,42.9099,59136.0
2022-12-28 09:30:00,46.88,46.88,46.6,46.66,12570.0,43.0476,43.0476,42.7905,42.8456,12570.0
2022-12-28 10:00:00,46.65,46.78,46.44,46.47,34186.0,42.8364,42.9558,42.6436,42.6712,34186.0
2022-12-28 10:30:00,46.45,46.53,46.29,46.39,32185.0,42.6528,42.7262,42.5059,42.5977,32185.0
2022-12-28 11:00:00,46.4,46.52,46.34,46.52,18783.0,42.6069,42.7171,42.5518,42.7171,18783.0
2022-12-28 11:30:00,46.52,46.58,46.44,46.46,17336.0,42.7171,42.7722,42.6436,42.662,17336.0
2022-12-28 12:00:00,46.46,46.47,46.29,46.42,14711.0,42.662,42.6712,42.5059,42.6252,14711.0
2022-12-28 12:30:00,46.44,46.64,46.44,46.63,17389.0,42.6436,42.8273,42.6436,42.8181,17389.0
2022-12-28 13:00:00,46.63,46.77,46.6,46.64,15442.0,42.8181,42.9466,42.7905,42.8273,15442.0
2022-12-28 13:30:00,46.64,46.73,46.56,46.69,20340.0,42.8273,42.9099,42.7538,42.8732,20340.0
2022-12-28 14:00:00,46.67,46.71,46.63,46.66,20777.0,42.8548,42.8915,42.8181,42.8456,20777.0
2022-12-28 14:30:00,46.66,46.81,46.65,46.77,25636.0,42.8456,42.9834,42.8364,42.9466,25636.0
2022-12-28 15:00:00,46.78,46.78,46.46,46.46,34369.0,42.9558,42.9558,42.662,42.662,34369.0
2022-12-28 15:30:00,46.45,46.52,46.28,46.28,125998.0,42.6528,42.7171,42.4967,42.4967,125998.0
2022-12-29 09:30:00,46.37,46.5,46.2,46.48,16813.0,42.5793,42.6987,42.4232,42.6803,16813.0
2022-12-29 10:00:00,46.52,46.87,46.48,46.75,10786.0,42.7171,43.0385,42.6803,42.9283,10786.0
2022-12-29 10:30:00,46.76,46.82,46.66,46.71,14651.0,42.9374,42.9925,42.8456,42.8915,14651.0
2022-12-29 11:00:00,46.72,46.74,46.6,46.74,11075.0,42.9007,42.9191,42.7905,42.9191,11075.0
2022-12-29 11:30:00,46.75,46.93,46.74,46.92,10272.0,42.9283,43.0936,42.9191,43.0844,10272.0
2022-12-29 12:00:00,46.94,47.07,46.91,47.01,9459.0,43.1027,43.2221,43.0752,43.167,9459.0
2022-12-29 12:30:00,47.01,47.13,46.97,47.09,12968.0,43.167,43.2772,43.1303,43.2405,12968.0
2022-12-29 13:00:00,47.08,47.17,47.06,47.07,21305.0,43.2313,43.3139,43.2129,43.2221,21305.0
2022-12-29 13:30:00,47.07,47.12,46.96,47.0,16188.0,43.2221,43.268,43.1211,43.1578,16188.0
2022-12-29 14:00:00,47.03,47.11,47.02,47.07,11210.0,43.1854,43.2588,43.1762,43.2221,11210.0
2022-12-29 14:30:00,47.06,47.11,47.05,47.06,14783.0,43.2129,43.2588,43.2037,43.2129,14783.0
2022-12-29 15:00:00,47.04,47.05,46.88,46.97,22641.0,43.1946,43.2037,43.0476,43.1303,22641.0
2022-12-29 15:30:00,46.98,47.2,46.97,47.13,104208.0,43.1395,43.3415,43.1303,43.2772,104208.0
2022-12-30 09:30:00,46.84,47.16,46.62,47.14,19268.0,43.0109,43.3047,42.8089,43.2864,19268.0
2022-12-30 10:00:00,47.12,47.24,47.05,47.14,24225.0,43.268,43.3782,43.2037,43.2864,24225.0
2022-12-30 10:30:00,47.15,47.28,47.09,47.15,32525.0,43.2956,43.4149,43.2405,43.2956,32525.0
2022-12-30 11:00:00,47.15,47.15,47.05,47.05,11260.0,43.2956,43.2956,43.2037,43.2037,11260.0
2022-12-30 11:30:00,47.05,47.25,47.03,47.21,16472.0,43.2037,43.3874,43.1854,43.3507,16472.0
2022-12-30 12:00:00,47.21,47.23,47.13,47.21,30389.0,43.3507,43.369,43.2772,43.3507,30389.0
2022-12-30 12:30:00,47.2,47.26,47.15,47.15,21433.0,43.3415,43.3966,43.2956,43.2956,21433.0
2022-12-30 13:00:00,47.16,47.18,46.92,46.98,17750.0,43.3047,43.3231,43.0844,43.1395,17750.0
2022-12-30 13:30:00,47.01,47.29,47.01,47.29,19958.0,43.167,43.4241,43.167,43.4241,19958.0
2022-12-30 14:00:00,47.3,47.33,47.17,47.32,19640.0,43.4333,43.4609,43.3139,43.4517,19640.0
2022-12-30 14:30:00,47.32,47.33,47.14,47.2,20779.0,43.4517,43.4609,43.2864,43.3415,20779.0
2022-12-30 15:00:00,47.2,47.36,47.1,47.11,52313.0,43.3415,43.4884,43.2497,43.2588,52313.0
2022-12-30 15:30:00,47.11,47.36,47.1,47.31,159977.0,43.2588,43.4884,43.2497,43.4425,159977.0
2023-01-03 09:30:00,47.67,48.0,47.04,47.04,64204.0,43.7731,44.0761,43.1946,43.1946,64204.0
2023-01-03 10:00:00,47.07,47.19,46.3,46.72,61176.0,43.2221,43.3323,42.5151,42.9007,61176.0
2023-01-03 10:30:00,46.73,47.33,46.67,47.33,50916.0,42.9099,43.4609,42.8548,43.4609,50916.0
2023-01-03 11:00:00,47.37,47.44,47.01,47.05,25138.0,43.4976,43.5619,43.167,43.2037,25138.0
2023-01-03 11:30:00,47.03,47.06,46.83,46.89,20839.0,43.1854,43.2129,43.0017,43.0568,20839.0
2023-01-03 12:00:00,46.88,46.91,46.66,46.67,45886.0,43.0476,43.0752,42.8456,42.8548,45886.0
2023-01-03 12:30:00,46.67,46.8,46.35,46.52,31455.0,42.8548,42.9742,42.561,42.7171,31455.0
2023-01-03 13:00:00,46.5,46.86,46.44,46.85,19807.0,42.6987,43.0293,42.6436,43.0201,19807.0
2023-01-03 13:30:00,46.83,46.9,46.73,46.89,24814.0,43.0017,43.066,42.9099,43.0568,24814.0
2023-01-03 14:00:00,46.9,46.92,46.53,46.57,20262.0,43.066,43.0844,42.7262,42.763,20262.0
2023-01-03 14:30:00,46.56,46.78,46.36,46.71,31599.0,42.7538,42.9558,42.5701,42.8915,31599.0
2023-01-03 15:00:00,46.7,46.81,46.55,46.66,37630.0,42.8824,42.9834,42.7446,42.8456,37630.0
2023-01-03 15:30:00,46.66,46.84,46.54,46.83,173044.0,42.8456,43.0109,42.7354,43.0017,173044.0
2023-01-04 09:30:00,47.37,47.72,46.98,47.25,31074.0,43.4976,43.819,43.1395,43.3874,31074.0
2023-01-04 10:00:00,47.25,47.28,46.68,47.06,25313.0,43.3874,43.4149,42.864,43.2129,25313.0
2023-01-04 10:30:00,47.08,47.36,47.04,47.24,17728.0,43.2313,43.4884,43.1946,43.3782,17728.0
2023-01-04 11:00:00,47.23,47.25,47.12,47.2,24249.0,43.369,43.3874,43.268,43.3415,24249.0
2023-01-04 11:30:00,47.21,47.61,47.21,47.55,27912.0,43.3507,43.718,43.3507,43.6629,27912.0
2023-01-04 12:00:00,47.57,47.59,47.17,47.25,22096.0,43.6812,43.6996,43.3139,43.3874,22096.0
2023-01-04 12:30:00,47.25,47.34,47.21,47.26,18746.0,43.3874,43.47,43.3507,43.3966,18746.0
2023-01-04 13:00:00,47.26,47.42,47.25,47.28,24666.0,43.3966,43.5435,43.3874,43.4149,24666.0
2023-01-04 13:30:00,47.28,47.31,46.87,46.96,31339.0,43.4149,43.4425,43.0385,43.1211,31339.0
2023-01-04 14:00:00,46.96,47.19,46.74,46.78,66433.0,43.1211,43.3323,42.9191,42.9558,66433.0
2023-01-04 14:30:00,46.78,46.97,46.78,46.96,35770.0,42.9558,43.1303,42.9558,43.1211,35770.0
2023-01-04 15:00:00,46.97,47.03,46.82,46.89,71220.0,43.1303,43.1854,42.9925,43.0568,71220.0
2023-01-04 15:30:00,46.88,46.88,46.58,46.82,186521.0,43.0476,43.0476,42.7722,42.9925,186521.0
2023-01-05 09:30:00,46.72,46.86,45.89,46.19,42007.0,42.9007,43.0293,42.1386,42.414,42007.0
2023-01-05 10:00:00,46.19,46.56,46.05,46.54,41802.0,42.414,42.7538,42.2855,42.7354,41802.0
2023-01-05 10:30:00,46.54,46.77,46.47,46.47,25531.0,42.7354,42.9466,42.6712,42.6712,25531.0
2023-01-05 11:00:00,46.46,46.55,46.22,46.3,21097.0,42.662,42.7446,42.4416,42.5151,21097.0
2023-01-05 11:30:00,46.29,46.5,46.29,46.41,18781.0,42.5059,42.6987,42.5059,42.6161,18781.0
2023-01-05 12:00:00,46.39,46.58,46.39,46.5,20883.0,42.5977,42.7722,42.5977,42.6987,20883.0
2023-01-05 12:30:00,46.5,46.55,46.4,46.45,21290.0,42.6987,42.7446,42.6069,42.6528,21290.0
2023-01-05 13:00:00,46.45,46.57,46.3,46.49,33532.0,42.6528,42.763,42.5151,42.6895,33532.0
2023-01-05 13:30:00,46.49,46.59,46.42,46.45,19133.0,42.6895,42.7813,42.6252,42.6528,19133.0
2023-01-05 14:00:00,46.48,46.52,46.34,46.44,19449.0,42.6803,42.7171,42.5518,42.6436,19449.0
2023-01-05 14:30:00,46.45,46.64,46.45,46.52,22697.0,42.6528,42.8273,42.6528,42.7171,22697.0
2023-01-05 15:00:00,46.51,46.56,46.39,46.48,30377.0,42.7079,42.7538,42.5977,42.6803,30377.0
2023-01-05 15:30:00,46.47,46.64,46.41,46.52,122752.0,42.6712,42.8273,42.6161,42.7171,122752.0
2023-01-06 09:30:00,46.85,46.97,46.43,46.87,17173.0,43.0201,43.1303,42.6344,43.0385,17173.0
2023-01-06 10:00:00,46.89,47.21,46.89,47.2,13066.0,43.0568,43.3507,43.0568,43.3415,13066.0
2023-01-06 10:30:00,47.22,47.55,47.2,47.49,16871.0,43.3598,43.6629,43.3415,43.6078,16871.0
2023-01-06 11:00:00,47.45,47.47,47.32,47.36,10126.0,43.571,43.5894,43.4517,43.4884,10126.0
2023-01-06 11:30:00,47.4,47.47,47.36,47.45,9811.0,43.5251,43.5894,43.4884,43.571,9811.0
2023-01-06 12:00:00,47.43,47.49,47.39,47.4,13806.0,43.5527,43.6078,43.5159,43.5251,13806.0
2023-01-06 12:30:00,47.4,47.41,47.32,47.35,11654.0,43.5251,43.5343,43.4517,43.4792,11654.0
2023-01-06 13:00:00,47.36,47.57,47.36,47.54,16997.0,43.4884,43.6812,43.4884,43.6537,16997.0
2023-01-06 13:30:00,47.55,47.71,47.55,47.6,15090.0,43.6629,43.8098,43.6629,43.7088,15090.0
2023-01-06 14:00:00,47.61,47.79,47.57,47.71,21188.0,43.718,43.8832,43.6812,43.8098,21188.0
2023-01-06 14:30:00,47.73,47.95,47.73,47.95,30358.0,43.8282,44.0302,43.8282,44.0302,30358.0
2023-01-06 15:00:00,47.94,48.05,47.74,47.78,26240.0,44.021,44.122,43.8373,43.8741,26240.0
2023-01-06 15:30:00,47.8,47.9,47.71,47.87,121066.0,43.8924,43.9843,43.8098,43.9567,121066.0
2023-01-09 09:30:00,47.98,47.99,47.65,47.83,23336.0,44.0577,44.0669,43.7547,43.92,23336.0
2023-01-09 10:00:00,47.83,47.86,47.72,47.74,20495.0,43.92,43.9475,43.819,43.8373,20495.0
2023-01-09 10:30:00,47.74,47.99,47.74,47.82,21759.0,43.8373,44.0669,43.8373,43.9108,21759.0
2023-01-09 11:00:00,47.81,47.88,47.76,47.84,13301.0,43.9016,43.9659,43.8557,43.9292,13301.0
2023-01-09 11:30:00,47.81,47.94,47.79,47.92,27748.0,43.9016,44.021,43.8832,44.0026,27748.0
2023-01-09 12:00:00,47.92,47.95,47.81,47.9,9967.0,44.0026,44.0302,43.9016,43.9843,9967.0
2023-01-09 12:30:00,47.93,47.95,47.82,47.84,8090.0,44.0118,44.0302,43.9108,43.9292,8090.0
2023-01-09 13:00:00,47.84,47.84,47.7,47.75,10088.0,43.9292,43.9292,43.8006,43.8465,10088.0
2023-01-09 13:30:00,47.73,47.75,47.53,47.61,18447.0,43.8282,43.8465,43.6445,43.718,18447.0
2023-01-09 14:00:00,47.63,47.69,47.58,47.67,18236.0,43.7363,43.7914,43.6904,43.7731,18236.0
2023-01-09 14:30:00,47.66,47.68,47.47,47.47,16897.0,43.7639,43.7822,43.5894,43.5894,16897.0
2023-01-09 15:00:00,47.47,47.49,47.36,47.4,31352.0,43.5894,43.6078,43.4884,43.5251,31352.0
2023-01-09 15:30:00,47.4,47.45,47.29,47.34,87745.0,43.5251,43.571,43.4241,43.47,87745.0
2023-01-10 09:30:00,47.31,47.53,46.97,47.07,16592.0,43.4425,43.6445,43.1303,43.2221,16592.0
2023-01-10 10:00:00,47.03,47.18,46.9,47.13,23400.0,43.1854,43.3231,43.066,43.2772,23400.0
2023-01-10 10:30:00,47.15,47.31,46.99,47.3,12784.0,43.2956,43.4425,43.1486,43.4333,12784.0
2023-01-10 11:00:00,47.31,47.45,47.25,47.35,13037.0,43.4425,43.571,43.3874,43.4792,13037.0
2023-01-10 11:30:00,47.37,47.41,47.24,47.33,8910.0,43.4976,43.5343,43.3782,43.4609,8910.0
2023-01-10 12:00:00,47.31,47.36,47.21,47.33,12094.0,43.4425,43.4884,43.3507,43.4609,12094.0
2023-01-10 12:30:00,47.34,47.41,47.28,47.33,10095.0,43.47,43.5343,43.4149,43.4609,10095.0
2023-01-10 13:00:00,47.31,47.48,47.31,47.47,15092.0,43.4425,43.5986,43.4425,43.5894,15092.0
2023-01-10 13:30:00,47.47,47.54,47.47,47.52,18804.0,43.5894,43.6537,43.5894,43.6353,18804.0
2023-01-10 14:00:00,47.55,47.58,47.45,47.48,15294.0,43.6629,43.6904,43.571,43.5986,15294.0
2023-01-10 14:30:00,47.49,47.56,47.43,47.43,16904.0,43.6078,43.672,43.5527,43.5527,16904.0
2023-01-10 15:00:00,47.41,47.43,47.24,47.25,21380.0,43.5343,43.5527,43.3782,43.3874,21380.0
2023-01-10 15:30:00,47.25,47.48,47.23,47.48,65930.0,43.3874,43.5986,43.369,43.5986,65930.0
2023-01-11 09:30:00,47.58,47.7,47.5,47.5,7556.0,43.6904,43.8006,43.617,43.617,7556.0
2023-01-11 10:00:00,47.54,47.58,47.4,47.58,13009.0,43.6537,43.6904,43.5251,43.6904,13009.0
2023-01-11 10:30:00,47.58,47.58,47.38,47.38,13913.0,43.6904,43.6904,43.5068,43.5068,13913.0
2023-01-11 11:00:00,47.35,47.69,47.35,47.64,15240.0,43.4792,43.7914,43.4792,43.7455,15240.0
2023-01-11 11:30:00,47.64,47.81,47.64,47.8,26001.0,43.7455,43.9016,43.7455,43.8924,26001.0
2023-01-11 12:00:00,47.8,47.9,47.8,47.85,17882.0,43.8924,43.9843,43.8924,43.9383,17882.0
2023-01-11 12:30:00,47.86,47.92,47.81,47.9,7570.0,43.9475,44.0026,43.9016,43.9843,7570.0
2023-01-11 13:00:00,47.91,48.03,47.88,47.9,11684.0,43.9934,44.1036,43.9659,43.9843,11684.0
2023-01-11 13:30:00,47.88,47.91,47.74,47.75,15380.0,43.9659,43.9934,43.8373,43.8465,15380.0
2023-01-11 14:00:00,47.75,47.94,47.66,47.92,14186.0,43.8465,44.021,43.7639,44.0026,14186.0
2023-01-11 14:30:00,47.93,47.93,47.76,47.78,7293.0,44.0118,44.0118,43.8557,43.8741,7293.0
2023-01-11 15:00:00,47.76,47.79,47.69,47.69,12561.0,43.8557,43.8832,43.7914,43.7914,12561.0
2023-01-11 15:30:00,47.68,47.68,47.45,47.55,120735.0,43.7822,43.7822,43.571,43.6629,120735.0
2023-01-12 09:30:00,48.17,48.17,47.67,47.98,20817.0,44.2322,44.2322,43.7731,44.0577,20817.0
2023-01-12 10:00:00,47.93,48.62,47.93,48.52,27280.0,44.0118,44.6454,44.0118,44.5536,27280.0
2023-01-12 10:30:00,48.52,48.55,48.15,48.16,15133.0,44.5536,44.5811,44.2138,44.223,15133.0
2023-01-12 11:00:00,48.13,48.46,48.0,48.46,18893.0,44.1955,44.4985,44.0761,44.4985,18893.0
2023-01-12 11:30:00,48.43,48.51,48.33,48.48,7855.0,44.4709,44.5444,44.3791,44.5168,7855.0
2023-01-12 12:00:00,48.47,48.66,48.44,48.63,9662.0,44.5077,44.6821,44.4801,44.6546,9662.0
2023-01-12 12:30:00,48.66,48.66,48.53,48.63,7472.0,44.6821,44.6821,44.5628,44.6546,7472.0
2023-01-12 13:00:00,48.65,48.82,48.54,48.55,8577.0,44.6729,44.829,44.5719,44.5811,8577.0
2023-01-12 13:30:00,48.56,48.63,48.49,48.59,16030.0,44.5903,44.6546,44.526,44.6178,16030.0
2023-01-12 14:00:00,48.58,48.74,48.52,48.6,42800.0,44.6087,44.7556,44.5536,44.627,42800.0
2023-01-12 14:30:00,48.58,48.68,48.54,48.68,26016.0,44.6087,44.7005,44.5719,44.7005,26016.0
2023-01-12 15:00:00,48.66,48.66,48.41,48.46,27505.0,44.6821,44.6821,44.4526,44.4985,27505.0
2023-01-12 15:30:00,48.46,48.61,48.3,48.54,110254.0,44.4985,44.6362,44.3516,44.5719,110254.0
2023-01-13 09:30:00,48.05,48.05,47.12,47.58,19730.0,44.122,44.122,43.268,43.6904,19730.0
2023-01-13 10:00:00,47.63,47.68,47.34,47.61,14628.0,43.7363,43.7822,43.47,43.718,14628.0
2023-01-13 10:30:00,47.64,47.79,47.47,47.73,17073.0,43.7455,43.8832,43.5894,43.8282,17073.0
2023-01-13 11:00:00,47.75,47.97,47.73,47.92,15340.0,43.8465,44.0485,43.8282,44.0026,15340.0
2023-01-13 11:30:00,47.91,47.99,47.81,47.99,7676.0,43.9934,44.0669,43.9016,44.0669,7676.0
2023-01-13 12:00:00,48.0,48.18,48.0,48.12,8368.0,44.0761,44.2414,44.0761,44.1863,8368.0
2023-01-13 12:30:00,48.1,48.2,48.02,48.19,15076.0,44.1679,44.2597,44.0944,44.2505,15076.0
2023-01-13 13:00:00,48.16,48.19,47.95,47.96,14611.0,44.223,44.2505,44.0302,44.0393,14611.0
2023-01-13 13:30:00,47.98,48.13,47.88,48.11,32298.0,44.0577,44.1955,43.9659,44.1771,32298.0
2023-01-13 14:00:00,48.12,48.12,47.98,48.0,16828.0,44.1863,44.1863,44.0577,44.0761,16828.0
2023-01-13 14:30:00,48.01,48.12,47.92,48.04,15326.0,44.0853,44.1863,44.0026,44.1128,15326.0
2023-01-13 15:00:00,48.05,48.17,48.03,48.08,25369.0,44.122,44.2322,44.1036,44.1495,25369.0
2023-01-13 15:30:00,48.08,48.15,48.0,48.03,105572.0,44.1495,44.2138,44.0761,44.1036,105572.0
2023-01-17 09:30:00,48.12,48.13,47.21,47.26,18321.0,44.1863,44.1955,43.3507,43.3966,18321.0
2023-01-17 10:00:00,47.27,47.95,47.26,47.75,44039.0,43.4058,44.0302,43.3966,43.8465,44039.0
2023-01-17 10:30:00,47.75,47.76,47.56,47.56,9529.0,43.8465,43.8557,43.672,43.672,9529.0
2023-01-17 11:00:00,47.59,47.66,47.4,47.57,27153.0,43.6996,43.7639,43.5251,43.6812,27153.0
2023-01-17 11:30:00,47.57,47.62,47.52,47.57,8151.0,43.6812,43.7271,43.6353,43.6812,8151.0
2023-01-17 12:00:00,47.58,47.64,47.5,47.54,6412.0,43.6904,43.7455,43.617,43.6537,6412.0
2023-01-17 12:30:00,47.55,47.8,47.54,47.77,16647.0,43.6629,43.8924,43.6537,43.8649,16647.0
2023-01-17 13:00:00,47.8,47.91,47.79,47.87,10378.0,43.8924,43.9934,43.8832,43.9567,10378.0
2023-01-17 13:30:00,47.86,47.99,47.85,47.98,6717.0,43.9475,44.0669,43.9383,44.0577,6717.0
2023-01-17 14:00:00,47.95,47.98,47.74,47.74,7724.0,44.0302,44.0577,43.8373,43.8373,7724.0
2023-01-17 14:30:00,47.74,47.87,47.73,47.87,7923.0,43.8373,43.9567,43.8282,43.9567,7923.0
2023-01-17 15:00:00,47.87,47.93,47.81,47.83,14919.0,43.9567,44.0118,43.9016,43.92,14919.0
2023-01-17 15:30:00,47.8,47.84,47.63,47.68,79681.0,43.8924,43.9292,43.7363,43.7822,79681.0
2023-01-18 09:30:00,47.27,47.29,46.4,46.92,53460.0,43.4058,43.4241,42.6069,43.0844,53460.0
2023-01-18 10:00:00,46.96,47.53,46.96,47.27,40584.0,43.1211,43.6445,43.1211,43.4058,40584.0
2023-01-18 10:30:00,47.23,47.23,46.32,46.44,24078.0,43.369,43.369,42.5334,42.6436,24078.0
2023-01-18 11:00:00,46.44,46.45,46.06,46.2,17605.0,42.6436,42.6528,42.2947,42.4232,17605.0
2023-01-18 11:30:00,46.18,46.19,45.92,46.03,13593.0,42.4049,42.414,42.1661,42.2671,13593.0
2023-01-18 12:00:00,46.05,46.2,46.02,46.02,13427.0,42.2855,42.4232,42.2579,42.2579,13427.0
2023-01-18 12:30:00,46.0,46.0,45.79,45.83,13418.0,42.2396,42.2396,42.0467,42.0835,13418.0
2023-01-18 13:00:00,45.84,46.19,45.73,46.19,43467.0,42.0927,42.414,41.9916,42.414,43467.0
2023-01-18 13:30:00,46.21,46.32,46.03,46.04,26609.0,42.4324,42.5334,42.2671,42.2763,26609.0
2023-01-18 14:00:00,46.04,46.09,45.84,45.93,24122.0,42.2763,42.3222,42.0927,42.1753,24122.0
2023-01-18 14:30:00,45.93,45.96,45.74,45.76,19406.0,42.1753,42.2028,42.0008,42.0192,19406.0
2023-01-18 15:00:00,45.75,45.77,45.51,45.63,36135.0,42.01,42.0284,41.7896,41.8998,36135.0
2023-01-18 15:30:00,45.65,45.66,45.38,45.4,106150.0,41.9182,41.9274,41.6703,41.6886,106150.0
2023-01-19 09:30:00,45.1,45.31,44.77,45.12,23210.0,41.4132,41.606,41.1101,41.4315,23210.0
2023-01-19 10:00:00,45.19,45.37,45.11,45.16,21368.0,41.4958,41.6611,41.4223,41.4682,21368.0
2023-01-19 10:30:00,45.15,45.15,44.64,44.81,54414.0,41.4591,41.4591,40.9908,41.1469,54414.0
2023-01-19 11:00:00,44.81,45.01,44.64,44.66,30772.0,41.1469,41.3305,40.9908,41.0091,30772.0
2023-01-19 11:30:00,44.65,44.85,44.62,44.81,20793.0,40.9999,41.1836,40.9724,41.1469,20793.0
2023-01-19 12:00:00,44.88,45.18,44.86,45.0,17806.0,41.2111,41.4866,41.1928,41.3213,17806.0
2023-01-19 12:30:00,45.0,45.08,44.95,45.08,17814.0,41.3213,41.3948,41.2754,41.3948,17814.0
2023-01-19 13:00:00,45.09,45.29,45.07,45.19,31613.0,41.404,41.5876,41.3856,41.4958,31613.0
2023-01-19 13:30:00,45.22,45.5,45.22,45.32,30313.0,41.5233,41.7805,41.5233,41.6152,30313.0
2023-01-19 14:00:00,45.28,45.36,45.27,45.32,16508.0,41.5784,41.6519,41.5693,41.6152,16508.0
2023-01-19 14:30:00,45.32,45.39,45.19,45.23,21798.0,41.6152,41.6794,41.4958,41.5325,21798.0
2023-01-19 15:00:00,45.22,45.29,45.08,45.27,28249.0,41.5233,41.5876,41.3948,41.5693,28249.0
2023-01-19 15:30:00,45.27,45.27,45.08,45.16,264292.0,41.5693,41.5693,41.3948,41.4682,264292.0
2023-01-20 09:30:00,45.48,45.92,45.24,45.9,18215.0,41.7621,42.1661,41.5417,42.1478,18215.0
2023-01-20 10:00:00,45.83,45.98,45.7,45.92,20802.0,42.0835,42.2212,41.9641,42.1661,20802.0
2023-01-20 10:30:00,45.95,45.95,45.66,45.66,19348.0,42.1937,42.1937,41.9274,41.9274,19348.0
2023-01-20 11:00:00,45.72,46.05,45.71,45.98,71916.0,41.9825,42.2855,41.9733,42.2212,71916.0
2023-01-20 11:30:00,46.03,46.17,45.81,45.99,47353.0,42.2671,42.3957,42.0651,42.2304,47353.0
2023-01-20 12:00:00,45.99,46.15,45.99,46.11,20018.0,42.2304,42.3773,42.2304,42.3406,20018.0
2023-01-20 12:30:00,46.11,46.11,45.88,45.9,16193.0,42.3406,42.3406,42.1294,42.1478,16193.0
2023-01-20 13:00:00,45.93,46.02,45.81,45.85,15159.0,42.1753,42.2579,42.0651,42.1018,15159.0
2023-01-20 13:30:00,45.86,46.02,45.78,45.98,33631.0,42.111,42.2579,42.0376,42.2212,33631.0
2023-01-20 14:00:00,45.99,46.1,45.92,46.03,20487.0,42.2304,42.3314,42.1661,42.2671,20487.0
2023-01-20 14:30:00,46.02,46.3,46.02,46.3,23353.0,42.2579,42.5151,42.2579,42.5151,23353.0
2023-01-20 15:00:00,46.31,46.45,46.3,46.34,49643.0,42.5242,42.6528,42.5151,42.5518,49643.0
2023-01-20 15:30:00,46.36,46.57,46.15,46.53,175788.0,42.5701,42.763,42.3773,42.7262,175788.0
2023-01-23 09:30:00,46.78,46.81,46.55,46.63,34674.0,42.9558,42.9834,42.7446,42.8181,34674.0
2023-01-23 10:00:00,46.61,46.75,46.52,46.7,27025.0,42.7997,42.9283,42.7171,42.8824,27025.0
2023-01-23 10:30:00,46.74,46.84,46.55,46.64,36519.0,42.9191,43.0109,42.7446,42.8273,36519.0
2023-01-23 11:00:00,46.64,46.97,46.64,46.89,24649.0,42.8273,43.1303,42.8273,43.0568,24649.0
2023-01-23 11:30:00,46.9,47.13,46.87,47.11,22940.0,43.066,43.2772,43.0385,43.2588,22940.0
2023-01-23 12:00:00,47.06,47.28,47.05,47.19,19294.0,43.2129,43.4149,43.2037,43.3323,19294.0
2023-01-23 12:30:00,47.2,47.45,47.18,47.38,20935.0,43.3415,43.571,43.3231,43.5068,20935.0
2023-01-23 13:00:00,47.39,47.54,47.38,47.47,62606.0,43.5159,43.6537,43.5068,43.5894,62606.0
2023-01-23 13:30:00,47.46,47.66,47.41,47.47,46527.0,43.5802,43.7639,43.5343,43.5894,46527.0
2023-01-23 14:00:00,47.44,47.48,47.29,47.3,18722.0,43.5619,43.5986,43.4241,43.4333,18722.0
2023-01-23 14:30:00,47.31,47.39,47.11,47.18,26715.0,43.4425,43.5159,43.2588,43.3231,26715.0
2023-01-23 15:00:00,47.19,47.26,47.13,47.19,31632.0,43.3323,43.3966,43.2772,43.3323,31632.0
2023-01-23 15:30:00,47.19,47.49,47.16,47.46,183965.0,43.3323,43.6078,43.3047,43.5802,183965.0
2023-01-24 09:30:00,47.35,47.35,46.43,46.43,17388.0,43.4792,43.4792,42.6344,42.6344,17388.0
2023-01-24 10:00:00,46.46,46.9,46.39,46.9,42215.0,42.662,43.066,42.5977,43.066,42215.0
2023-01-24 10:30:00,46.89,47.13,46.76,47.1,26161.0,43.0568,43.2772,42.9374,43.2497,26161.0
2023-01-24 11:00:00,47.13,47.15,46.97,46.98,18513.0,43.2772,43.2956,43.1303,43.1395,18513.0
2023-01-24 11:30:00,46.98,46.98,46.69,46.71,22629.0,43.1395,43.1395,42.8732,42.8915,22629.0
2023-01-24 12:00:00,46.64,46.84,46.63,46.78,23493.0,42.8273,43.0109,42.8181,42.9558,23493.0
2023-01-24 12:30:00,46.77,46.9,46.74,46.9,15966.0,42.9466,43.066,42.9191,43.066,15966.0
2023-01-24 13:00:00,46.91,46.91,46.81,46.88,21983.0,43.0752,43.0752,42.9834,43.0476,21983.0
2023-01-24 13:30:00,46.89,46.93,46.8,46.81,48190.0,43.0568,43.0936,42.9742,42.9834,48190.0
2023-01-24 14:00:00,46.81,46.82,46.66,46.68,35420.0,42.9834,42.9925,42.8456,42.864,35420.0
2023-01-24 14:30:00,46.69,46.9,46.67,46.85,37376.0,42.8732,43.066,42.8548,43.0201,37376.0
2023-01-24 15:00:00,46.84,46.97,46.83,46.93,32300.0,43.0109,43.1303,43.0017,43.0936,32300.0
2023-01-24 15:30:00,46.94,46.99,46.81,46.92,147435.0,43.1027,43.1486,42.9834,43.0844,147435.0
2023-01-25 09:30:00,46.62,46.68,46.16,46.45,60745.0,42.8089,42.864,42.3865,42.6528,60745.0
2023-01-25 10:00:00,46.45,46.94,46.43,46.72,74874.0,42.6528,43.1027,42.6344,42.9007,74874.0
2023-01-25 10:30:00,46.69,46.7,46.51,46.67,62562.0,42.8732,42.8824,42.7079,42.8548,62562.0
2023-01-25 11:00:00,46.68,46.8,46.67,46.7,72750.0,42.864,42.9742,42.8548,42.8824,72750.0
2023-01-25 11:30:00,46.7,46.99,46.64,46.94,64651.0,42.8824,43.1486,42.8273,43.1027,64651.0
2023-01-25 12:00:00,46.94,47.08,46.73,46.73,78307.0,43.1027,43.2313,42.9099,42.9099,78307.0
2023-01-25 12:30:00,46.73,47.04,46.71,46.94,63002.0,42.9099,43.1946,42.8915,43.1027,63002.0
2023-01-25 13:00:00,46.92,47.09,46.88,47.09,52703.0,43.0844,43.2405,43.0476,43.2405,52703.0
2023-01-25 13:30:00,47.09,47.16,47.01,47.06,70190.0,43.2405,43.3047,43.167,43.2129,70190.0
2023-01-25 14:00:00,47.07,47.23,46.95,47.03,100196.0,43.2221,43.369,43.1119,43.1854,100196.0
2023-01-25 14:30:00,47.03,47.13,46.92,47.09,69205.0,43.1854,43.2772,43.0844,43.2405,69205.0
2023-01-25 15:00:00,47.08,47.16,46.98,47.07,101014.0,43.2313,43.3047,43.1395,43.2221,101014.0
2023-01-25 15:30:00,47.07,47.32,47.01,47.29,352714.0,43.2221,43.4517,43.167,43.4241,352714.0
2023-01-26 09:30:00,48.03,52.26,47.91,50.04,287610.0,44.1036,47.9878,43.9934,45.9493,287610.0
2023-01-26 10:00:00,50.16,50.43,49.85,50.05,200596.0,46.0595,46.3074,45.7748,45.9585,200596.0
2023-01-26 10:30:00,50.0,50.64,49.95,50.11,89837.0,45.9126,46.5003,45.8667,46.0136,89837.0
2023-01-26 11:00:00,50.17,50.56,50.08,50.33,53049.0,46.0687,46.4268,45.986,46.2156,53049.0
2023-01-26 11:30:00,50.27,50.9,50.25,50.68,83886.0,46.1605,46.739,46.1421,46.537,83886.0
2023-01-26 12:00:00,50.69,50.81,50.35,50.44,59150.0,46.5462,46.6564,46.234,46.3166,59150.0
2023-01-26 12:30:00,50.47,50.79,50.44,50.73,57555.0,46.3442,46.638,46.3166,46.5829,57555.0
2023-01-26 13:00:00,50.74,50.95,50.68,50.95,50969.0,46.5921,46.7849,46.537,46.7849,50969.0
2023-01-26 13:30:00,50.94,51.13,50.82,51.0,69336.0,46.7757,46.9502,46.6655,46.8308,69336.0
2023-01-26 14:00:00,51.0,51.03,50.55,50.59,67512.0,46.8308,46.8584,46.4176,46.4544,67512.0
2023-01-26 14:30:00,50.59,50.89,50.59,50.66,54998.0,46.4544,46.7298,46.4544,46.5186,54998.0
2023-01-26 15:00:00,50.66,51.15,50.66,51.04,93435.0,46.5186,46.9686,46.5186,46.8676,93435.0
2023-01-26 15:30:00,51.07,51.23,50.92,51.18,300471.0,46.8951,47.042,46.7574,46.9961,300471.0
2023-01-27 09:30:00,51.13,51.28,50.46,50.5,35747.0,46.9502,47.0879,46.335,46.3717,35747.0
2023-01-27 10:00:00,50.5,50.78,50.19,50.43,68700.0,46.3717,46.6288,46.0871,46.3074,68700.0
2023-01-27 10:30:00,50.43,50.51,50.24,50.37,67302.0,46.3074,46.3809,46.133,46.2523,67302.0
2023-01-27 11:00:00,50.35,50.44,50.14,50.4,46105.0,46.234,46.3166,46.0411,46.2799,46105.0
2023-01-27 11:30:00,50.41,50.5,50.27,50.36,33642.0,46.2891,46.3717,46.1605,46.2432,33642.0
2023-01-27 12:00:00,50.35,50.7,50.29,50.68,42060.0,46.234,46.5554,46.1789,46.537,42060.0
2023-01-27 12:30:00,50.68,50.83,50.52,50.52,44775.0,46.537,46.6747,46.3901,46.3901,44775.0
2023-01-27 13:00:00,50.54,50.68,50.52,50.6,34318.0,46.4084,46.537,46.3901,46.4635,34318.0
2023-01-27 13:30:00,50.6,50.67,50.46,50.53,46281.0,46.4635,46.5278,46.335,46.3993,46281.0
2023-01-27 14:00:00,50.51,50.57,50.31,50.49,44921.0,46.3809,46.436,46.1972,46.3625,44921.0
2023-01-27 14:30:00,50.51,50.56,50.36,50.52,45059.0,46.3809,46.4268,46.2432,46.3901,45059.0
2023-01-27 15:00:00,50.5,50.68,50.4,50.67,61162.0,46.3717,46.537,46.2799,46.5278,61162.0
2023-01-27 15:30:00,50.68,50.88,50.65,50.83,207956.0,46.537,46.7206,46.5094,46.6747,207956.0
2023-01-30 09:30:00,50.51,51.08,50.42,50.73,30110.0,46.3809,46.9043,46.2982,46.5829,30110.0
2023-01-30 10:00:00,50.8,51.0,50.77,50.91,29300.0,46.6472,46.8308,46.6196,46.7482,29300.0
2023-01-30 10:30:00,50.9,50.91,50.48,50.62,30668.0,46.739,46.7482,46.3533,46.4819,30668.0
2023-01-30 11:00:00,50.6,50.8,50.54,50.8,29322.0,46.4635,46.6472,46.4084,46.6472,29322.0
2023-01-30 11:30:00,50.8,50.8,50.31,50.4,32482.0,46.6472,46.6472,46.1972,46.2799,32482.0
2023-01-30 12:00:00,50.4,50.48,50.34,50.45,24732.0,46.2799,46.3533,46.2248,46.3258,24732.0
2023-01-30 12:30:00,50.46,50.47,50.14,50.25,19209.0,46.335,46.3442,46.0411,46.1421,19209.0
2023-01-30 13:00:00,50.23,50.37,50.17,50.28,20030.0,46.1238,46.2523,46.0687,46.1697,20030.0
2023-01-30 13:30:00,50.26,50.47,50.24,50.42,34875.0,46.1513,46.3442,46.133,46.2982,34875.0
2023-01-30 14:00:00,50.41,50.45,50.28,50.31,22720.0,46.2891,46.3258,46.1697,46.1972,22720.0
2023-01-30 14:30:00,50.33,50.47,50.25,50.46,34300.0,46.2156,46.3442,46.1421,46.335,34300.0
2023-01-30 15:00:00,50.47,50.59,50.24,50.34,45533.0,46.3442,46.4544,46.133,46.2248,45533.0
2023-01-30 15:30:00,50.35,50.56,50.16,50.25,161619.0,46.234,46.4268,46.0595,46.1421,161619.0
2023-01-31 09:30:00,50.25,50.59,50.05,50.4,34308.0,46.1421,46.4544,45.9585,46.2799,34308.0
2023-01-31 10:00:00,50.41,50.88,50.34,50.87,39938.0,46.2891,46.7206,46.2248,46.7115,39938.0
2023-01-31 10:30:00,50.89,51.19,50.71,51.19,26979.0,46.7298,47.0053,46.5645,47.0053,26979.0
2023-01-31 11:00:00,51.21,51.45,51.2,51.44,25882.0,47.0237,47.244,47.0145,47.2349,25882.0
2023-01-31 11:30:00,51.44,51.73,51.29,51.68,39682.0,47.2349,47.5012,47.0971,47.4552,39682.0
2023-01-31 12:00:00,51.68,51.85,51.59,51.8,37488.0,47.4552,47.6113,47.3726,47.5654,37488.0
2023-01-31 12:30:00,51.8,52.11,51.78,52.07,28485.0,47.5654,47.8501,47.5471,47.8134,28485.0
2023-01-31 13:00:00,52.11,52.28,52.08,52.25,35679.0,47.8501,48.0062,47.8225,47.9786,35679.0
2023-01-31 13:30:00,52.25,52.41,52.23,52.41,33091.0,47.9786,48.1256,47.9603,48.1256,33091.0
2023-01-31 14:00:00,52.41,52.47,52.22,52.38,40513.0,48.1256,48.1807,47.9511,48.098,40513.0
2023-01-31 14:30:00,52.37,52.44,52.28,52.35,37397.0,48.0888,48.1531,48.0062,48.0705,37397.0
2023-01-31 15:00:00,52.36,52.4,52.05,52.23,64465.0,48.0797,48.1164,47.795,47.9603,64465.0
2023-01-31 15:30:00,52.24,52.69,52.11,52.67,229313.0,47.9695,48.3827,47.8501,48.3643,229313.0
2023-02-01 09:30:00,52.32,52.87,52.22,52.84,56344.0,48.0429,48.548,47.9511,48.5204,56344.0
2023-02-01 10:00:00,52.83,53.0,52.56,52.98,112030.0,48.5112,48.6673,48.2633,48.649,112030.0
2023-02-01 10:30:00,52.97,53.12,52.55,52.59,51108.0,48.6398,48.7775,48.2541,48.2909,51108.0
2023-02-01 11:00:00,52.59,52.99,52.46,52.97,73983.0,48.2909,48.6582,48.1715,48.6398,73983.0
2023-02-01 11:30:00,52.98,53.44,52.95,53.41,55072.0,48.649,49.0714,48.6214,49.0438,55072.0
2023-02-01 12:00:00,53.41,53.41,53.07,53.07,34148.0,49.0438,49.0438,48.7316,48.7316,34148.0
2023-02-01 12:30:00,53.07,53.16,52.96,53.02,48224.0,48.7316,48.8143,48.6306,48.6857,48224.0
2023-02-01 13:00:00,53.03,53.25,53.0,53.24,33840.0,48.6949,48.8969,48.6673,48.8877,33840.0
2023-02-01 13:30:00,53.26,53.32,53.09,53.22,47068.0,48.9061,48.9612,48.75,48.8694,47068.0
2023-02-01 14:00:00,53.13,53.43,53.04,53.12,46243.0,48.7867,49.0622,48.7041,48.7775,46243.0
2023-02-01 14:30:00,53.11,53.78,52.82,53.61,74748.0,48.7683,49.3836,48.5021,49.2275,74748.0
2023-02-01 15:00:00,53.62,53.92,53.5,53.72,59780.0,49.2367,49.5121,49.1265,49.3285,59780.0
2023-02-01 15:30:00,53.72,54.16,53.65,53.8,166729.0,49.3285,49.7325,49.2642,49.4019,166729.0
2023-02-02 09:30:00,54.04,54.21,53.71,53.77,46918.0,49.6223,49.7784,49.3193,49.3744,46918.0
2023-02-02 10:00:00,53.8,54.04,53.56,54.02,49531.0,49.4019,49.6223,49.1816,49.604,49531.0
2023-02-02 10:30:00,54.04,54.59,54.02,54.5,96910.0,49.6223,50.1274,49.604,50.0447,96910.0
2023-02-02 11:00:00,54.5,54.5,54.2,54.36,51417.0,50.0447,50.0447,49.7692,49.9162,51417.0
2023-02-02 11:30:00,54.33,54.46,54.03,54.05,37420.0,49.8886,50.008,49.6131,49.6315,37420.0
2023-02-02 12:00:00,54.05,54.22,54.05,54.14,44937.0,49.6315,49.7876,49.6315,49.7141,44937.0
2023-02-02 12:30:00,54.11,54.2,54.08,54.16,39768.0,49.6866,49.7692,49.659,49.7325,39768.0
2023-02-02 13:00:00,54.16,54.26,54.11,54.19,47933.0,49.7325,49.8243,49.6866,49.7601,47933.0
2023-02-02 13:30:00,54.2,54.33,54.11,54.3,45039.0,49.7692,49.8886,49.6866,49.8611,45039.0
2023-02-02 14:00:00,54.32,54.36,53.94,54.01,41210.0,49.8794,49.9162,49.5305,49.5948,41210.0
2023-02-02 14:30:00,54.01,54.06,53.88,53.91,44719.0,49.5948,49.6407,49.4754,49.5029,44719.0
2023-02-02 15:00:00,53.89,54.27,53.86,54.24,68552.0,49.4846,49.8335,49.457,49.806,68552.0
2023-02-02 15:30:00,54.26,54.6,54.22,54.6,231164.0,49.8243,50.1365,49.7876,50.1365,231164.0
2023-02-03 09:30:00,53.96,54.34,53.96,54.2,32300.0,49.9086,50.2601,49.9086,50.1306,32300.0
2023-02-03 10:00:00,54.16,55.03,54.1,55.0,48116.0,50.0936,50.8983,50.0381,50.8705,48116.0
2023-02-03 10:30:00,55.0,55.19,54.93,55.14,20221.0,50.8705,51.0463,50.8058,51.0,20221.0
2023-02-03 11:00:00,55.14,55.19,54.84,55.0,30128.0,51.0,51.0463,50.7226,50.8705,30128.0
2023-02-03 11:30:00,55.01,55.1,54.76,54.94,25307.0,50.8798,50.963,50.6486,50.815,25307.0
2023-02-03 12:00:00,54.93,55.21,54.88,55.2,32742.0,50.8058,51.0648,50.7596,51.0555,32742.0
2023-02-03 12:30:00,55.2,55.55,55.1,55.15,43176.0,51.0555,51.3792,50.963,51.0093,43176.0
2023-02-03 13:00:00,55.13,55.13,54.66,54.71,21413.0,50.9908,50.9908,50.5561,50.6023,21413.0
2023-02-03 13:30:00,54.68,54.99,54.6,54.88,50353.0,50.5746,50.8613,50.5006,50.7596,50353.0
2023-02-03 14:00:00,54.88,55.01,54.85,55.0,25260.0,50.7596,50.8798,50.7318,50.8705,25260.0
2023-02-03 14:30:00,54.98,55.09,54.84,54.84,31609.0,50.852,50.9538,50.7226,50.7226,31609.0
2023-02-03 15:00:00,54.82,55.19,54.76,54.9,82362.0,50.7041,51.0463,50.6486,50.7781,82362.0
2023-02-03 15:30:00,54.9,55.13,54.9,55.1,183241.0,50.7781,50.9908,50.7781,50.963,183241.0
2023-02-06 09:30:00,54.71,55.27,54.71,55.1,35826.0,50.6023,51.1203,50.6023,50.963,35826.0
2023-02-06 10:00:00,55.13,55.36,54.82,54.83,38979.0,50.9908,51.2035,50.7041,50.7133,38979.0
2023-02-06 10:30:00,54.79,55.11,54.65,54.96,26758.0,50.6763,50.9723,50.5468,50.8335,26758.0
2023-02-06 11:00:00,54.94,55.03,54.88,54.94,21807.0,50.815,50.8983,50.7596,50.815,21807.0
2023-02-06 11:30:00,54.94,54.97,54.82,54.92,20371.0,50.815,50.8428,50.7041,50.7965,20371.0
2023-02-06 12:00:00,54.95,55.02,54.93,54.98,16075.0,50.8243,50.889,50.8058,50.852,16075.0
2023-02-06 12:30:00,55.0,55.06,54.9,54.91,14796.0,50.8705,50.926,50.7781,50.7873,14796.0
2023-02-06 13:00:00,54.92,54.99,54.83,54.94,10988.0,50.7965,50.8613,50.7133,50.815,10988.0
2023-02-06 13:30:00,54.95,55.03,54.89,54.99,19096.0,50.8243,50.8983,50.7688,50.8613,19096.0
2023-02-06 14:00:00,55.0,55.13,54.95,54.98,28760.0,50.8705,50.9908,50.8243,50.852,28760.0
2023-02-06 14:30:00,54.96,54.96,54.84,54.95,23294.0,50.8335,50.8335,50.7226,50.8243,23294.0
2023-02-06 15:00:00,54.95,54.96,54.72,54.8,37439.0,50.8243,50.8335,50.6116,50.6856,37439.0
2023-02-06 15:30:00,54.79,55.21,54.77,55.14,130794.0,50.6763,51.0648,50.6578,51.0,130794.0
2023-02-07 09:30:00,54.89,55.08,54.64,55.01,20346.0,50.7688,50.9445,50.5376,50.8798,20346.0
2023-02-07 10:00:00,54.99,55.14,54.92,55.0,16265.0,50.8613,51.0,50.7965,50.8705,16265.0
2023-02-07 10:30:00,55.01,55.05,54.72,54.8,20452.0,50.8798,50.9168,50.6116,50.6856,20452.0
2023-02-07 11:00:00,54.81,54.97,54.75,54.88,17834.0,50.6948,50.8428,50.6393,50.7596,17834.0
2023-02-07 11:30:00,54.86,55.05,54.82,54.95,23359.0,50.7411,50.9168,50.7041,50.8243,23359.0
2023-02-07 12:00:00,54.94,55.19,54.93,55.1,15232.0,50.815,51.0463,50.8058,50.963,15232.0
2023-02-07 12:30:00,55.11,55.59,55.1,55.56,25474.0,50.9723,51.4162,50.963,51.3885,25474.0
2023-02-07 13:00:00,55.63,55.66,55.12,55.15,17312.0,51.4532,51.481,50.9815,51.0093,17312.0
2023-02-07 13:30:00,54.97,55.02,54.59,54.81,25464.0,50.8428,50.889,50.4913,50.6948,25464.0
2023-02-07 14:00:00,54.84,55.4,54.82,55.35,24229.0,50.7226,51.2405,50.7041,51.1943,24229.0
2023-02-07 14:30:00,55.36,55.5,55.36,55.43,33303.0,51.2035,51.333,51.2035,51.2683,33303.0
2023-02-07 15:00:00,55.43,55.52,55.32,55.49,34533.0,51.2683,51.3515,51.1665,51.3238,34533.0
2023-02-07 15:30:00,55.46,55.78,55.37,55.65,107052.0,51.296,51.592,51.2128,51.4717,107052.0
2023-02-08 09:30:00,55.21,55.44,54.96,55.33,20332.0,51.0648,51.2775,50.8335,51.1758,20332.0
2023-02-08 10:00:00,55.33,55.43,55.21,55.29,39124.0,51.1758,51.2683,51.0648,51.1388,39124.0
2023-02-08 10:30:00,55.27,55.31,55.12,55.31,16363.0,51.1203,51.1573,50.9815,51.1573,16363.0
2023-02-08 11:00:00,55.36,55.37,55.21,55.33,20516.0,51.2035,51.2128,51.0648,51.1758,20516.0
2023-02-08 11:30:00,55.3,55.36,55.07,55.33,17896.0,51.148,51.2035,50.9353,51.1758,17896.0
2023-02-08 12:00:00,55.31,55.37,55.24,55.36,13828.0,51.1573,51.2128,51.0925,51.2035,13828.0
2023-02-08 12:30:00,55.36,55.46,55.28,55.41,24442.0,51.2035,51.296,51.1295,51.2498,24442.0
2023-02-08 13:00:00,55.46,55.5,55.41,55.43,11120.0,51.296,51.333,51.2498,51.2683,11120.0
2023-02-08 13:30:00,55.41,55.41,55.27,55.29,17361.0,51.2498,51.2498,51.1203,51.1388,17361.0
2023-02-08 14:00:00,55.27,55.34,55.17,55.2,12161.0,51.1203,51.185,51.0278,51.0555,12161.0
2023-02-08 14:30:00,55.19,55.2,55.04,55.2,16081.0,51.0463,51.0555,50.9075,51.0555,16081.0
2023-02-08 15:00:00,55.19,55.23,54.99,55.19,21408.0,51.0463,51.0833,50.8613,51.0463,21408.0
2023-02-08 15:30:00,55.18,55.35,55.18,55.27,116327.0,51.037,51.1943,51.037,51.1203,116327.0
2023-02-09 09:30:00,55.53,55.8,55.29,55.33,14062.0,51.3607,51.6105,51.1388,51.1758,14062.0
2023-02-09 10:00:00,55.33,55.52,55.24,55.29,10397.0,51.1758,51.3515,51.0925,51.1388,10397.0
2023-02-09 10:30:00,55.32,55.4,55.23,55.26,10902.0,51.1665,51.2405,51.0833,51.111,10902.0
2023-02-09 11:00:00,55.23,55.26,55.02,55.07,12388.0,51.0833,51.111,50.889,50.9353,12388.0
2023-02-09 11:30:00,55.08,55.13,54.99,55.11,8086.0,50.9445,50.9908,50.8613,50.9723,8086.0
2023-02-09 12:00:00,55.09,55.28,55.09,55.13,14993.0,50.9538,51.1295,50.9538,50.9908,14993.0
2023-02-09 12:30:00,55.13,55.13,54.98,55.11,9456.0,50.9908,50.9908,50.852,50.9723,9456.0
2023-02-09 13:00:00,55.09,55.29,55.05,55.11,71376.0,50.9538,51.1388,50.9168,50.9723,71376.0
2023-02-09 13:30:00,55.09,55.13,54.73,54.79,27897.0,50.9538,50.9908,50.6208,50.6763,27897.0
2023-02-09 14:00:00,54.78,54.82,54.68,54.81,18103.0,50.6671,50.7041,50.5746,50.6948,18103.0
2023-02-09 14:30:00,54.8,54.84,54.71,54.73,43027.0,50.6856,50.7226,50.6023,50.6208,43027.0
2023-02-09 15:00:00,54.72,54.72,54.5,54.55,33639.0,50.6116,50.6116,50.4081,50.4543,33639.0
2023-02-09 15:30:00,54.54,54.64,54.33,54.43,137937.0,50.4451,50.5376,50.2508,50.3433,137937.0
2023-02-10 09:30:00,54.21,54.63,54.21,54.37,17052.0,50.1399,50.5283,50.1399,50.2878,17052.0
2023-02-10 10:00:00,54.34,54.49,54.02,54.45,24215.0,50.2601,50.3988,49.9641,50.3618,24215.0
2023-02-10 10:30:00,54.47,54.5,54.29,54.43,22427.0,50.3803,50.4081,50.2138,50.3433,22427.0
2023-02-10 11:00:00,54.42,54.51,54.32,54.34,31876.0,50.3341,50.4173,50.2416,50.2601,31876.0
2023-02-10 11:30:00,54.34,54.39,54.21,54.23,16188.0,50.2601,50.3063,50.1399,50.1584,16188.0
2023-02-10 12:00:00,54.19,54.35,54.11,54.24,36994.0,50.1214,50.2693,50.0474,50.1676,36994.0
2023-02-10 12:30:00,54.27,54.51,54.27,54.51,22133.0,50.1954,50.4173,50.1954,50.4173,22133.0
2023-02-10 13:00:00,54.52,54.74,54.47,54.6,37631.0,50.4266,50.6301,50.3803,50.5006,37631.0
2023-02-10 13:30:00,54.56,54.61,54.52,54.54,9331.0,50.4636,50.5098,50.4266,50.4451,9331.0
2023-02-10 14:00:00,54.53,54.62,54.49,54.54,10556.0,50.4358,50.5191,50.3988,50.4451,10556.0
2023-02-10 14:30:00,54.53,54.61,54.48,54.6,14244.0,50.4358,50.5098,50.3896,50.5006,14244.0
2023-02-10 15:00:00,54.6,54.79,54.6,54.67,32409.0,50.5006,50.6763,50.5006,50.5653,32409.0
2023-02-10 15:30:00,54.67,54.81,54.58,54.68,91254.0,50.5653,50.6948,50.4821,50.5746,91254.0
2023-02-13 09:30:00,54.68,54.68,54.04,54.61,14062.0,50.5746,50.5746,49.9826,50.5098,14062.0
2023-02-13 10:00:00,54.59,54.67,54.48,54.66,18015.0,50.4913,50.5653,50.3896,50.5561,18015.0
2023-02-13 10:30:00,54.66,54.95,54.62,54.89,36160.0,50.5561,50.8243,50.5191,50.7688,36160.0
2023-02-13 11:00:00,54.92,55.1,54.82,54.87,64781.0,50.7965,50.963,50.7041,50.7503,64781.0
2023-02-13 11:30:00,54.88,54.9,54.7,54.8,14280.0,50.7596,50.7781,50.5931,50.6856,14280.0
2023-02-13 12:00:00,54.79,54.85,54.7,54.85,40753.0,50.6763,50.7318,50.5931,50.7318,40753.0
2023-02-13 12:30:00,54.84,55.13,54.81,55.12,27148.0,50.7226,50.9908,50.6948,50.9815,27148.0
2023-02-13 13:00:00,55.1,55.23,55.07,55.2,29477.0,50.963,51.0833,50.9353,51.0555,29477.0
2023-02-13 13:30:00,55.17,55.28,55.13,55.25,14157.0,51.0278,51.1295,50.9908,51.1018,14157.0
2023-02-13 14:00:00,55.27,55.62,55.27,55.54,60063.0,51.1203,51.444,51.1203,51.37,60063.0
2023-02-13 14:30:00,55.54,55.65,55.37,55.64,43171.0,51.37,51.4717,51.2128,51.4625,43171.0
2023-02-13 15:00:00,55.64,55.7,55.49,55.61,52811.0,51.4625,51.518,51.3238,51.4347,52811.0
2023-02-13 15:30:00,55.63,55.8,55.54,55.58,174231.0,51.4532,51.6105,51.37,51.407,174231.0
2023-02-14 09:30:00,55.4,55.67,55.26,55.65,23642.0,51.2405,51.4902,51.111,51.4717,23642.0
2023-02-14 10:00:00,55.64,56.0,55.58,55.59,32448.0,51.4625,51.7955,51.407,51.4162,32448.0
2023-02-14 10:30:00,55.58,55.58,54.97,55.0,29303.0,51.407,51.407,50.8428,50.8705,29303.0
2023-02-14 11:00:00,55.0,55.25,54.88,54.88,22042.0,50.8705,51.1018,50.7596,50.7596,22042.0
2023-02-14 11:30:00,54.87,54.87,54.57,54.71,34762.0,50.7503,50.7503,50.4728,50.6023,34762.0
2023-02-14 12:00:00,54.69,55.0,54.68,54.93,50709.0,50.5838,50.8705,50.5746,50.8058,50709.0
2023-02-14 12:30:00,54.91,54.93,54.78,54.81,48288.0,50.7873,50.8058,50.6671,50.6948,48288.0
2023-02-14 13:00:00,54.81,55.01,54.8,54.8,60320.0,50.6948,50.8798,50.6856,50.6856,60320.0
2023-02-14 13:30:00,54.79,54.84,54.67,54.8,20894.0,50.6763,50.7226,50.5653,50.6856,20894.0
2023-02-14 14:00:00,54.81,55.17,54.76,55.08,19233.0,50.6948,51.0278,50.6486,50.9445,19233.0
2023-02-14 14:30:00,55.08,55.25,55.08,55.15,24326.0,50.9445,51.1018,50.9445,51.0093,24326.0
2023-02-14 15:00:00,55.17,55.23,55.02,55.17,29684.0,51.0278,51.0833,50.889,51.0278,29684.0
2023-02-14 15:30:00,55.16,55.33,55.1,55.14,115567.0,51.0185,51.1758,50.963,51.0,115567.0
2023-02-15 09:30:00,54.6,54.99,54.37,54.92,13105.0,50.5006,50.8613,50.2878,50.7965,13105.0
2023-02-15 10:00:00,54.98,55.44,54.97,55.24,13613.0,50.852,51.2775,50.8428,51.0925,13613.0
2023-02-15 10:30:00,55.21,55.34,55.16,55.25,13647.0,51.0648,51.185,51.0185,51.1018,13647.0
2023-02-15 11:00:00,55.21,55.44,55.2,55.35,19780.0,51.0648,51.2775,51.0555,51.1943,19780.0
2023-02-15 11:30:00,55.34,55.35,55.18,55.2,28351.0,51.185,51.1943,51.037,51.0555,28351.0
2023-02-15 12:00:00,55.21,55.24,55.01,55.01,21165.0,51.0648,51.0925,50.8798,50.8798,21165.0
2023-02-15 12:30:00,55.04,55.24,54.96,55.15,45640.0,50.9075,51.0925,50.8335,51.0093,45640.0
2023-02-15 13:00:00,55.15,55.25,55.08,55.11,19381.0,51.0093,51.1018,50.9445,50.9723,19381.0
2023-02-15 13:30:00,55.12,55.24,55.09,55.2,34705.0,50.9815,51.0925,50.9538,51.0555,34705.0
2023-02-15 14:00:00,55.21,55.3,55.15,55.23,46355.0,51.0648,51.148,51.0093,51.0833,46355.0
2023-02-15 14:30:00,55.25,55.26,55.04,55.12,47708.0,51.1018,51.111,50.9075,50.9815,47708.0
2023-02-15 15:00:00,55.15,55.16,55.04,55.11,80175.0,51.0093,51.0185,50.9075,50.9723,80175.0
2023-02-15 15:30:00,55.1,55.13,54.94,55.02,146982.0,50.963,50.9908,50.815,50.889,146982.0
2023-02-16 09:30:00,54.31,54.75,54.12,54.5,14652.0,50.2323,50.6393,50.0566,50.4081,14652.0
2023-02-16 10:00:00,54.52,54.85,54.52,54.72,21237.0,50.4266,50.7318,50.4266,50.6116,21237.0
2023-02-16 10:30:00,54.74,55.08,54.69,55.03,37577.0,50.6301,50.9445,50.5838,50.8983,37577.0
2023-02-16 11:00:00,55.06,55.22,55.05,55.21,26426.0,50.926,51.074,50.9168,51.0648,26426.0
2023-02-16 11:30:00,55.25,55.28,55.05,55.1,86318.0,51.1018,51.1295,50.9168,50.963,86318.0
2023-02-16 12:00:00,55.1,55.55,55.1,55.51,35795.0,50.963,51.3792,50.963,51.3423,35795.0
2023-02-16 12:30:00,55.54,55.75,55.49,55.69,47188.0,51.37,51.5642,51.3238,51.5087,47188.0
2023-02-16 13:00:00,55.69,55.73,55.52,55.67,19714.0,51.5087,51.5457,51.3515,51.4902,19714.0
2023-02-16 13:30:00,55.68,55.78,55.64,55.71,17911.0,51.4995,51.592,51.4625,51.5272,17911.0
2023-02-16 14:00:00,55.7,55.83,55.68,55.79,17723.0,51.518,51.6382,51.4995,51.6012,17723.0
2023-02-16 14:30:00,55.79,55.82,55.62,55.69,17239.0,51.6012,51.629,51.444,51.5087,17239.0
2023-02-16 15:00:00,55.65,55.66,55.32,55.32,29107.0,51.4717,51.481,51.1665,51.1665,29107.0
2023-02-16 15:30:00,55.31,55.46,55.17,55.25,125768.0,51.1573,51.296,51.0278,51.1018,125768.0
2023-02-17 09:30:00,55.2,55.3,54.74,54.8,30446.0,51.0555,51.148,50.6301,50.6856,30446.0
2023-02-17 10:00:00,54.83,55.2,54.82,55.05,17935.0,50.7133,51.0555,50.7041,50.9168,17935.0
2023-02-17 10:30:00,55.05,55.15,54.86,54.89,18144.0,50.9168,51.0093,50.7411,50.7688,18144.0
2023-02-17 11:00:00,54.71,54.84,54.68,54.69,11262.0,50.6023,50.7226,50.5746,50.5838,11262.0
2023-02-17 11:30:00,54.69,54.87,54.67,54.83,12091.0,50.5838,50.7503,50.5653,50.7133,12091.0
2023-02-17 12:00:00,54.84,55.07,54.84,55.06,16810.0,50.7226,50.9353,50.7226,50.926,16810.0
2023-02-17 12:30:00,55.07,55.16,54.97,54.99,16703.0,50.9353,51.0185,50.8428,50.8613,16703.0
2023-02-17 13:00:00,54.98,55.06,54.9,55.02,15465.0,50.852,50.926,50.7781,50.889,15465.0
2023-02-17 13:30:00,55.0,55.04,54.84,54.87,11129.0,50.8705,50.9075,50.7226,50.7503,11129.0
2023-02-17 14:00:00,54.92,55.15,54.91,55.11,20381.0,50.7965,51.0093,50.7873,50.9723,20381.0
2023-02-17 14:30:00,55.13,55.2,55.05,55.12,20329.0,50.9908,51.0555,50.9168,50.9815,20329.0
2023-02-17 15:00:00,55.12,55.17,54.98,55.02,45796.0,50.9815,51.0278,50.852,50.889,45796.0
2023-02-17 15:30:00,55.02,55.15,54.92,54.97,128444.0,50.889,51.0093,50.7965,50.8428,128444.0
2023-02-21 09:30:00,54.52,54.73,54.22,54.26,17069.0,50.4266,50.6208,50.1491,50.1861,17069.0
2023-02-21 10:00:00,54.25,54.46,54.1,54.12,36955.0,50.1769,50.3711,50.0381,50.0566,36955.0
2023-02-21 10:30:00,54.1,54.22,53.78,53.93,40420.0,50.0381,50.1491,49.7421,49.8809,40420.0
2023-02-21 11:00:00,53.95,54.0,53.8,53.83,34964.0,49.8994,49.9456,49.7606,49.7884,34964.0
2023-02-21 11:30:00,53.89,53.89,53.55,53.61,37325.0,49.8439,49.8439,49.5294,49.5849,37325.0
2023-02-21 12:00:00,53.57,53.74,53.57,53.62,11146.0,49.5479,49.7051,49.5479,49.5942,11146.0
2023-02-21 12:30:00,53.59,53.79,53.59,53.79,8756.0,49.5664,49.7514,49.5664,49.7514,8756.0
2023-02-21 13:00:00,53.78,53.86,53.74,53.8,15242.0,49.7421,49.8161,49.7051,49.7606,15242.0
2023-02-21 13:30:00,53.79,53.86,53.74,53.79,17560.0,49.7514,49.8161,49.7051,49.7514,17560.0
2023-02-21 14:00:00,53.75,53.78,53.58,53.66,11009.0,49.7144,49.7421,49.5572,49.6312,11009.0
2023-02-21 14:30:00,53.69,53.88,53.69,53.84,12946.0,49.6589,49.8346,49.6589,49.7976,12946.0
2023-02-21 15:00:00,53.84,53.89,53.79,53.85,15146.0,49.7976,49.8439,49.7514,49.8069,15146.0
2023-02-21 15:30:00,53.86,54.08,53.68,53.84,118325.0,49.8161,50.0196,49.6496,49.7976,118325.0
2023-02-22 09:30:00,54.19,54.19,53.54,53.89,25265.0,50.1214,50.1214,49.5202,49.8439,25265.0
2023-02-22 10:00:00,53.87,53.91,53.61,53.61,44158.0,49.8254,49.8624,49.5849,49.5849,44158.0
2023-02-22 10:30:00,53.54,53.73,53.38,53.72,21136.0,49.5202,49.6959,49.3722,49.6866,21136.0
2023-02-22 11:00:00,53.72,53.75,53.53,53.53,20674.0,49.6866,49.7144,49.5109,49.5109,20674.0
2023-02-22 11:30:00,53.55,53.64,53.49,53.54,20352.0,49.5294,49.6127,49.4739,49.5202,20352.0
2023-02-22 12:00:00,53.54,53.81,53.51,53.73,19079.0,49.5202,49.7699,49.4924,49.6959,19079.0
2023-02-22 12:30:00,53.74,53.81,53.71,53.78,11894.0,49.7051,49.7699,49.6774,49.7421,11894.0
2023-02-22 13:00:00,53.77,53.85,53.75,53.8,20829.0,49.7329,49.8069,49.7144,49.7606,20829.0
2023-02-22 13:30:00,53.81,53.88,53.76,53.83,15102.0,49.7699,49.8346,49.7236,49.7884,15102.0
2023-02-22 14:00:00,53.84,53.95,53.61,53.71,39185.0,49.7976,49.8994,49.5849,49.6774,39185.0
2023-02-22 14:30:00,53.69,53.69,53.15,53.16,19688.0,49.6589,49.6589,49.1594,49.1687,19688.0
2023-02-22 15:00:00,53.12,53.48,53.12,53.36,26244.0,49.1317,49.4647,49.1317,49.3537,26244.0
2023-02-22 15:30:00,53.3,53.61,53.3,53.56,86251.0,49.2982,49.5849,49.2982,49.5387,86251.0
2023-02-23 09:30:00,53.9,54.29,53.64,54.09,28109.0,49.8531,50.2138,49.6127,50.0289,28109.0
2023-02-23 10:00:00,54.14,54.22,53.8,53.81,10347.0,50.0751,50.1491,49.7606,49.7699,10347.0
2023-02-23 10:30:00,53.83,53.83,53.49,53.58,14744.0,49.7884,49.7884,49.4739,49.5572,14744.0
2023-02-23 11:00:00,53.6,53.72,53.41,53.42,7048.0,49.5757,49.6866,49.3999,49.4092,7048.0
2023-02-23 11:30:00,53.42,53.44,53.06,53.08,18550.0,49.4092,49.4277,49.0762,49.0947,18550.0
2023-02-23 12:00:00,53.07,53.12,52.86,53.02,60567.0,49.0854,49.1317,48.8912,49.0392,60567.0
2023-02-23 12:30:00,53.02,53.36,53.02,53.35,21579.0,49.0392,49.3537,49.0392,49.3444,21579.0
2023-02-23 13:00:00,53.35,53.45,53.29,53.35,9424.0,49.3444,49.4369,49.2889,49.3444,9424.0
2023-02-23 13:30:00,53.35,53.49,53.34,53.43,13262.0,49.3444,49.4739,49.3352,49.4184,13262.0
2023-02-23 14:00:00,53.4,53.57,53.37,53.54,12281.0,49.3907,49.5479,49.3629,49.5202,12281.0
2023-02-23 14:30:00,53.53,53.65,53.52,53.54,17956.0,49.5109,49.6219,49.5017,49.5202,17956.0
2023-02-23 15:00:00,53.55,53.78,53.55,53.78,17773.0,49.5294,49.7421,49.5294,49.7421,17773.0
2023-02-23 15:30:00,53.77,53.77,53.4,53.42,78561.0,49.7329,49.7329,49.3907,49.4092,78561.0
2023-02-24 09:30:00,52.49,53.05,52.49,52.93,14499.0,48.549,49.067,48.549,48.956,14499.0
2023-02-24 10:00:00,52.92,53.14,52.68,52.8,33114.0,48.9467,49.1502,48.7247,48.8357,33114.0
2023-02-24 10:30:00,52.8,52.83,52.63,52.71,14499.0,48.8357,48.8635,48.6785,48.7525,14499.0
2023-02-24 11:00:00,52.74,52.97,52.71,52.89,21528.0,48.7802,48.993,48.7525,48.919,21528.0
2023-02-24 11:30:00,52.88,53.04,52.81,52.94,18217.0,48.9097,49.0577,48.845,48.9652,18217.0
2023-02-24 12:00:00,52.93,53.02,52.86,53.02,18981.0,48.956,49.0392,48.8912,49.0392,18981.0
2023-02-24 12:30:00,53.02,53.03,52.8,52.82,11639.0,49.0392,49.0485,48.8357,48.8542,11639.0
2023-02-24 13:00:00,52.83,53.06,52.78,53.0,20714.0,48.8635,49.0762,48.8172,49.0207,20714.0
2023-02-24 13:30:00,52.99,53.03,52.89,53.02,22460.0,49.0115,49.0485,48.919,49.0392,22460.0
2023-02-24 14:00:00,53.03,53.1,52.99,53.0,40809.0,49.0485,49.1132,49.0115,49.0207,40809.0
2023-02-24 14:30:00,52.98,53.14,52.92,53.11,17303.0,49.0022,49.1502,48.9467,49.1224,17303.0
2023-02-24 15:00:00,53.12,53.25,53.06,53.16,29693.0,49.1317,49.2519,49.0762,49.1687,29693.0
2023-02-24 15:30:00,53.15,53.35,53.06,53.35,82551.0,49.1594,49.3444,49.0762,49.3444,82551.0
2023-02-27 09:30:00,53.89,54.01,53.43,53.75,21417.0,49.8439,49.9549,49.4184,49.7144,21417.0
2023-02-27 10:00:00,53.72,53.89,53.67,53.73,23468.0,49.6866,49.8439,49.6404,49.6959,23468.0
2023-02-27 10:30:00,53.68,53.79,53.58,53.64,66358.0,49.6496,49.7514,49.5572,49.6127,66358.0
2023-02-27 11:00:00,53.67,53.87,53.65,53.65,23258.0,49.6404,49.8254,49.6219,49.6219,23258.0
2023-02-27 11:30:00,53.63,53.68,53.54,53.56,21497.0,49.6034,49.6496,49.5202,49.5387,21497.0
2023-02-27 12:00:00,53.54,53.54,53.28,53.37,29201.0,49.5202,49.5202,49.2797,49.3629,29201.0
2023-02-27 12:30:00,53.37,53.39,53.22,53.27,12621.0,49.3629,49.3814,49.2242,49.2704,12621.0
2023-02-27 13:00:00,53.28,53.34,53.24,53.26,18754.0,49.2797,49.3352,49.2427,49.2612,18754.0
2023-02-27 13:30:00,53.25,53.41,53.25,53.41,32270.0,49.2519,49.3999,49.2519,49.3999,32270.0
2023-02-27 14:00:00,53.41,53.48,53.31,53.34,23133.0,49.3999,49.4647,49.3074,49.3352,23133.0
2023-02-27 14:30:00,53.33,53.34,53.07,53.08,21473.0,49.3259,49.3352,49.0854,49.0947,21473.0
2023-02-27 15:00:00,53.06,53.07,52.91,53.01,37121.0,49.0762,49.0854,48.9375,49.03,37121.0
2023-02-27 15:30:00,53.02,53.3,52.99,53.28,132539.0,49.0392,49.2982,49.0115,49.2797,132539.0
2023-02-28 09:30:00,53.65,53.65,53.07,53.53,30232.0,49.6219,49.6219,49.0854,49.5109,30232.0
2023-02-28 10:00:00,53.53,53.6,53.33,53.34,26438.0,49.5109,49.5757,49.3259,49.3352,26438.0
2023-02-28 10:30:00,53.32,53.56,53.3,53.43,27036.0,49.3167,49.5387,49.2982,49.4184,27036.0
2023-02-28 11:00:00,53.44,53.61,53.26,53.26,73527.0,49.4277,49.5849,49.2612,49.2612,73527.0
2023-02-28 11:30:00,53.26,53.35,53.14,53.14,23724.0,49.2612,49.3444,49.1502,49.1502,23724.0
2023-02-28 12:00:00,53.16,53.37,53.15,53.32,24728.0,49.1687,49.3629,49.1594,49.3167,24728.0
2023-02-28 12:30:00,53.34,53.36,53.17,53.35,21727.0,49.3352,49.3537,49.1779,49.3444,21727.0
2023-02-28 13:00:00,53.33,53.37,53.27,53.33,19373.0,49.3259,49.3629,49.2704,49.3259,19373.0
2023-02-28 13:30:00,53.32,53.42,53.23,53.42,31876.0,49.3167,49.4092,49.2334,49.4092,31876.0
2023-02-28 14:00:00,53.46,53.46,53.31,53.41,41126.0,49.4462,49.4462,49.3074,49.3999,41126.0
2023-02-28 14:30:00,53.41,53.47,53.34,53.4,35342.0,49.3999,49.4554,49.3352,49.3907,35342.0
2023-02-28 15:00:00,53.4,53.47,53.25,53.3,59643.0,49.3907,49.4554,49.2519,49.2982,59643.0
2023-02-28 15:30:00,53.29,53.29,52.97,53.09,195510.0,49.2889,49.2889,48.993,49.1039,195510.0
2023-03-01 09:30:00,52.48,52.6,51.64,51.95,216906.0,48.5397,48.6507,47.7628,48.0495,216906.0
2023-03-01 10:00:00,51.95,52.31,51.5,52.3,140822.0,48.0495,48.3825,47.6333,48.3733,140822.0
2023-03-01 10:30:00,52.31,52.6,52.21,52.58,40108.0,48.3825,48.6507,48.29,48.6322,40108.0
2023-03-01 11:00:00,52.56,52.58,52.18,52.45,59226.0,48.6137,48.6322,48.2623,48.512,59226.0
2023-03-01 11:30:00,52.42,52.66,52.42,52.48,40901.0,48.4843,48.7062,48.4843,48.5397,40901.0
2023-03-01 12:00:00,52.49,52.77,52.48,52.7,32165.0,48.549,48.808,48.5397,48.7432,32165.0
2023-03-01 12:30:00,52.71,52.75,52.55,52.57,31401.0,48.7525,48.7895,48.6045,48.623,31401.0
2023-03-01 13:00:00,52.55,52.68,52.53,52.57,25067.0,48.6045,48.7247,48.586,48.623,25067.0
2023-03-01 13:30:00,52.57,52.57,52.32,52.33,37861.0,48.623,48.623,48.3918,48.401,37861.0
2023-03-01 14:00:00,52.32,52.32,52.08,52.08,53500.0,48.3918,48.3918,48.1698,48.1698,53500.0
2023-03-01 14:30:00,52.07,52.13,51.83,51.9,121523.0,48.1605,48.216,47.9385,48.0033,121523.0
2023-03-01 15:00:00,51.89,52.17,51.88,52.05,62710.0,47.994,48.253,47.9848,48.142,62710.0
2023-03-01 15:30:00,52.04,52.2,52.03,52.15,286373.0,48.1328,48.2808,48.1235,48.2345,286373.0
2023-03-02 09:30:00,51.63,52.2,50.7,51.17,69694.0,47.7536,48.2808,46.8934,47.3281,69694.0
2023-03-02 10:00:00,51.18,52.02,51.18,51.97,102370.0,47.3374,48.1143,47.3374,48.068,102370.0
2023-03-02 10:30:00,51.98,52.22,51.94,51.98,73441.0,48.0773,48.2993,48.0403,48.0773,73441.0
2023-03-02 11:00:00,52.02,52.14,51.91,51.98,92453.0,48.1143,48.2253,48.0125,48.0773,92453.0
2023-03-02 11:30:00,52.0,52.01,51.57,51.65,76136.0,48.0958,48.105,47.6981,47.7721,76136.0
2023-03-02 12:00:00,51.65,51.7,51.55,51.62,47145.0,47.7721,47.8183,47.6796,47.7443,47145.0
2023-03-02 12:30:00,51.62,51.83,51.62,51.79,50940.0,47.7443,47.9385,47.7443,47.9016,50940.0
2023-03-02 13:00:00,51.79,51.84,51.63,51.66,28670.0,47.9016,47.9478,47.7536,47.7813,28670.0
2023-03-02 13:30:00,51.66,51.88,51.5,51.88,50402.0,47.7813,47.9848,47.6333,47.9848,50402.0
2023-03-02 14:00:00,51.88,52.04,51.84,52.03,41312.0,47.9848,48.1328,47.9478,48.1235,41312.0
2023-03-02 14:30:00,52.01,52.05,51.85,51.89,44839.0,48.105,48.142,47.957,47.994,44839.0
2023-03-02 15:00:00,51.89,52.08,51.82,51.99,71632.0,47.994,48.1698,47.9293,48.0865,71632.0
2023-03-02 15:30:00,52.0,52.14,51.89,52.0,214266.0,48.0958,48.2253,47.994,48.0958,214266.0
2023-03-03 09:30:00,52.47,52.47,51.39,51.76,52295.0,48.5305,48.5305,47.5316,47.8738,52295.0
2023-03-03 10:00:00,51.81,51.82,51.45,51.71,36743.0,47.9201,47.9293,47.5871,47.8276,36743.0
2023-03-03 10:30:00,51.71,51.77,51.57,51.65,27129.0,47.8276,47.8831,47.6981,47.7721,27129.0
2023-03-03 11:00:00,51.65,51.9,51.64,51.87,26515.0,47.7721,48.0033,47.7628,47.9755,26515.0
2023-03-03 11:30:00,51.88,52.02,51.79,51.94,40619.0,47.9848,48.1143,47.9016,48.0403,40619.0
2023-03-03 12:00:00,51.95,52.11,51.89,51.92,35735.0,48.0495,48.1975,47.994,48.0218,35735.0
2023-03-03 12:30:00,51.9,51.95,51.84,51.94,27120.0,48.0033,48.0495,47.9478,48.0403,27120.0
2023-03-03 13:00:00,51.94,52.02,51.87,51.94,34146.0,48.0403,48.1143,47.9755,48.0403,34146.0
2023-03-03 13:30:00,51.94,52.08,51.91,52.02,27945.0,48.0403,48.1698,48.0125,48.1143,27945.0
2023-03-03 14:00:00,52.02,52.46,52.02,52.3,38680.0,48.1143,48.5212,48.1143,48.3733,38680.0
2023-03-03 14:30:00,52.3,52.3,52.16,52.25,37535.0,48.3733,48.3733,48.2438,48.327,37535.0
2023-03-03 15:00:00,52.26,52.42,52.24,52.3,41615.0,48.3363,48.4843,48.3178,48.3733,41615.0
2023-03-03 15:30:00,52.3,52.3,52.03,52.09,149285.0,48.3733,48.3733,48.1235,48.179,149285.0
2023-03-06 09:30:00,51.84,52.53,51.84,52.46,30893.0,47.9478,48.586,47.9478,48.5212,30893.0
2023-03-06 10:00:00,52.48,52.76,52.45,52.5,24182.0,48.5397,48.7987,48.512,48.5582,24182.0
2023-03-06 10:30:00,52.51,52.56,52.14,52.21,36225.0,48.5675,48.6137,48.2253,48.29,36225.0
2023-03-06 11:00:00,52.18,52.42,52.18,52.29,31595.0,48.2623,48.4843,48.2623,48.364,31595.0
2023-03-06 11:30:00,52.3,52.32,52.02,52.07,24409.0,48.3733,48.3918,48.1143,48.1605,24409.0
2023-03-06 12:00:00,52.06,52.11,51.88,51.91,14806.0,48.1513,48.1975,47.9848,48.0125,14806.0
2023-03-06 12:30:00,51.9,51.93,51.66,51.67,19402.0,48.0033,48.031,47.7813,47.7906,19402.0
2023-03-06 13:00:00,51.66,51.83,51.64,51.71,19548.0,47.7813,47.9385,47.7628,47.8276,19548.0
2023-03-06 13:30:00,51.7,51.7,51.48,51.51,16175.0,47.8183,47.8183,47.6148,47.6426,16175.0
2023-03-06 14:00:00,51.49,51.62,51.47,51.58,22479.0,47.6241,47.7443,47.6056,47.7073,22479.0
2023-03-06 14:30:00,51.61,51.69,51.56,51.61,27197.0,47.7351,47.8091,47.6888,47.7351,27197.0
2023-03-06 15:00:00,51.62,51.64,51.44,51.45,32205.0,47.7443,47.7628,47.5778,47.5871,32205.0
2023-03-06 15:30:00,51.42,51.69,51.38,51.62,162542.0,47.5593,47.8091,47.5223,47.7443,162542.0
2023-03-07 09:30:00,51.34,51.34,50.93,51.14,39658.0,47.4853,47.4853,47.1061,47.3004,39658.0
2023-03-07 10:00:00,51.13,51.13,50.65,50.84,32172.0,47.2911,47.2911,46.8471,47.0229,32172.0
2023-03-07 10:30:00,50.83,50.94,50.35,50.35,39614.0,47.0136,47.1154,46.5697,46.5697,39614.0
2023-03-07 11:00:00,50.38,50.58,50.37,50.5,31286.0,46.5974,46.7824,46.5882,46.7084,31286.0
2023-03-07 11:30:00,50.52,50.68,50.49,50.53,32208.0,46.7269,46.8749,46.6992,46.7362,32208.0
2023-03-07 12:00:00,50.51,50.86,50.46,50.7,36486.0,46.7177,47.0414,46.6714,46.8934,36486.0
2023-03-07 12:30:00,50.7,50.83,50.61,50.61,30931.0,46.8934,47.0136,46.8101,46.8101,30931.0
2023-03-07 13:00:00,50.6,50.65,50.47,50.49,28000.0,46.8009,46.8471,46.6807,46.6992,28000.0
2023-03-07 13:30:00,50.5,50.56,50.33,50.41,41535.0,46.7084,46.7639,46.5512,46.6252,41535.0
2023-03-07 14:00:00,50.43,50.56,50.41,50.44,37745.0,46.6437,46.7639,46.6252,46.6529,37745.0
2023-03-07 14:30:00,50.45,50.47,50.26,50.29,38087.0,46.6622,46.6807,46.4864,46.5142,38087.0
2023-03-07 15:00:00,50.3,50.35,50.19,50.22,40620.0,46.5234,46.5697,46.4217,46.4494,40620.0
2023-03-07 15:30:00,50.22,50.42,50.02,50.04,146195.0,46.4494,46.6344,46.2644,46.2829,146195.0
2023-03-08 09:30:00,50.03,50.14,49.65,50.07,20978.0,46.2737,46.3754,45.9222,46.3107,20978.0
2023-03-08 10:00:00,50.05,50.11,49.77,49.91,30322.0,46.2922,46.3477,46.0332,46.1627,30322.0
2023-03-08 10:30:00,49.91,50.2,49.79,49.91,19034.0,46.1627,46.4309,46.0517,46.1627,19034.0
2023-03-08 11:00:00,49.94,50.05,49.76,49.88,22554.0,46.1905,46.2922,46.024,46.135,22554.0
2023-03-08 11:30:00,49.88,49.95,49.73,49.81,10949.0,46.135,46.1997,45.9962,46.0702,10949.0
2023-03-08 12:00:00,49.82,49.87,49.64,49.73,27271.0,46.0795,46.1257,45.913,45.9962,27271.0
2023-03-08 12:30:00,49.66,49.75,49.58,49.6,9819.0,45.9315,46.0147,45.8575,45.876,9819.0
2023-03-08 13:00:00,49.58,49.62,49.39,49.39,43230.0,45.8575,45.8945,45.6817,45.6817,43230.0
2023-03-08 13:30:00,49.39,49.49,49.35,49.46,22510.0,45.6817,45.7742,45.6448,45.7465,22510.0
2023-03-08 14:00:00,49.46,49.57,49.39,49.4,23743.0,45.7465,45.8482,45.6817,45.691,23743.0
2023-03-08 14:30:00,49.41,49.41,49.27,49.31,17522.0,45.7002,45.7002,45.5708,45.6078,17522.0
2023-03-08 15:00:00,49.32,49.34,49.19,49.25,40286.0,45.617,45.6355,45.4968,45.5523,40286.0
2023-03-08 15:30:00,49.26,49.42,49.22,49.3,112008.0,45.5615,45.7095,45.5245,45.5985,112008.0
2023-03-09 09:30:00,48.69,48.69,47.21,47.21,88546.0,45.0343,45.0343,43.6654,43.6654,88546.0
2023-03-09 10:00:00,47.28,47.59,47.2,47.56,92529.0,43.7302,44.0169,43.6562,43.9891,92529.0
2023-03-09 10:30:00,47.57,47.76,46.97,46.97,86890.0,43.9984,44.1741,43.4434,43.4434,86890.0
2023-03-09 11:00:00,46.95,46.97,46.48,46.54,63266.0,43.4249,43.4434,42.9902,43.0457,63266.0
2023-03-09 11:30:00,46.57,46.61,46.29,46.42,37141.0,43.0735,43.1105,42.8145,42.9347,37141.0
2023-03-09 12:00:00,46.43,46.55,46.3,46.38,86047.0,42.944,43.055,42.8237,42.8977,86047.0
2023-03-09 12:30:00,46.37,46.39,45.98,46.03,54109.0,42.8885,42.907,42.5278,42.574,54109.0
2023-03-09 13:00:00,46.03,46.28,45.79,45.99,99655.0,42.574,42.8052,42.352,42.537,99655.0
2023-03-09 13:30:00,45.98,46.02,45.62,45.71,52360.0,42.5278,42.5648,42.1948,42.278,52360.0
2023-03-09 14:00:00,45.71,46.0,45.68,45.96,139152.0,42.278,42.5463,42.2503,42.5093,139152.0
2023-03-09 14:30:00,45.95,46.02,45.55,45.67,125756.0,42.5,42.5648,42.1301,42.241,125756.0
2023-03-09 15:00:00,45.67,45.72,45.27,45.27,70273.0,42.241,42.2873,41.8711,41.8711,70273.0
2023-03-09 15:30:00,45.26,45.58,45.22,45.25,254510.0,41.8618,42.1578,41.8248,41.8526,254510.0
2023-03-10 09:30:00,43.98,44.05,40.34,42.33,606412.0,40.6779,40.7427,37.3112,39.1518,606412.0
2023-03-10 10:00:00,42.39,43.77,42.25,43.39,277912.0,39.2073,40.4837,39.0778,40.1322,277912.0
2023-03-10 10:30:00,43.39,43.53,42.59,43.13,237708.0,40.1322,40.2617,39.3923,39.8918,237708.0
2023-03-10 11:00:00,43.13,44.18,42.96,43.94,166228.0,39.8918,40.8629,39.7345,40.6409,166228.0
2023-03-10 11:30:00,43.93,44.23,42.78,43.05,223036.0,40.6317,40.9092,39.568,39.8178,223036.0
2023-03-10 12:00:00,43.03,43.12,41.77,41.93,131077.0,39.7993,39.8825,38.6339,38.7819,131077.0
2023-03-10 12:30:00,41.93,42.13,41.3,41.41,114700.0,38.7819,38.9668,38.1992,38.3009,114700.0
2023-03-10 13:00:00,41.44,41.61,41.08,41.09,62944.0,38.3286,38.4859,37.9957,38.0049,62944.0
2023-03-10 13:30:00,41.08,41.38,40.77,41.35,153507.0,37.9957,38.2731,37.7089,38.2454,153507.0
2023-03-10 14:00:00,41.33,42.51,41.32,42.18,152596.0,38.2269,39.3183,38.2177,39.0131,152596.0
2023-03-10 14:30:00,42.16,42.85,42.15,42.6,121629.0,38.9946,39.6328,38.9853,39.4015,121629.0
2023-03-10 15:00:00,42.58,42.72,42.33,42.63,138120.0,39.383,39.5125,39.1518,39.4293,138120.0
2023-03-10 15:30:00,42.63,43.05,42.42,43.05,446515.0,39.4293,39.8178,39.2351,39.8178,446515.0
2023-03-13 09:30:00,38.51,39.6,36.95,37.7,684725.0,35.6186,36.6268,34.1758,34.8694,684725.0
2023-03-13 10:00:00,37.65,37.89,36.94,37.19,514023.0,34.8232,35.0452,34.1665,34.3977,514023.0
2023-03-13 10:30:00,37.22,38.88,37.2,38.76,503043.0,34.4255,35.9608,34.407,35.8499,503043.0
2023-03-13 11:00:00,38.81,40.45,38.58,40.1,580315.0,35.8961,37.413,35.6834,37.0892,580315.0
2023-03-13 11:30:00,40.12,40.18,38.29,38.63,336190.0,37.1077,37.1632,35.4151,35.7296,336190.0
2023-03-13 12:00:00,38.63,38.93,38.09,38.51,227574.0,35.7296,36.0071,35.2302,35.6186,227574.0
2023-03-13 12:30:00,38.51,38.93,38.14,38.29,174973.0,35.6186,36.0071,35.2764,35.4151,174973.0
2023-03-13 13:00:00,38.27,38.68,38.08,38.32,183820.0,35.3966,35.7759,35.2209,35.4429,183820.0
2023-03-13 13:30:00,38.3,38.67,38.06,38.6,197613.0,35.4244,35.7666,35.2024,35.7019,197613.0
2023-03-13 14:00:00,38.62,39.25,38.41,38.65,252519.0,35.7204,36.3031,35.5261,35.7481,252519.0
2023-03-13 14:30:00,38.66,39.12,38.31,38.58,248452.0,35.7574,36.1828,35.4336,35.6834,248452.0
2023-03-13 15:00:00,38.57,38.89,37.92,38.01,245104.0,35.6741,35.9701,35.0729,35.1562,245104.0
2023-03-13 15:30:00,38.05,38.18,37.54,37.54,514339.0,35.1932,35.3134,34.7215,34.7215,514339.0
2023-03-14 09:30:00,39.57,41.7,39.18,40.75,412630.0,36.599,38.5691,36.2383,37.6904,412630.0
2023-03-14 10:00:00,40.75,40.85,39.88,40.53,196918.0,37.6904,37.7829,36.8858,37.487,196918.0
2023-03-14 10:30:00,40.52,41.36,40.41,40.61,193438.0,37.4777,38.2546,37.376,37.561,193438.0
2023-03-14 11:00:00,40.6,40.88,40.36,40.73,102114.0,37.5517,37.8107,37.3297,37.6719,102114.0
2023-03-14 11:30:00,40.76,40.86,40.41,40.51,119255.0,37.6997,37.7922,37.376,37.4685,119255.0
2023-03-14 12:00:00,40.52,40.65,40.38,40.54,87703.0,37.4777,37.598,37.3482,37.4962,87703.0
2023-03-14 12:30:00,40.54,40.92,40.09,40.19,129509.0,37.4962,37.8477,37.08,37.1725,129509.0
2023-03-14 13:00:00,40.19,40.26,39.28,40.12,161968.0,37.1725,37.2372,36.3308,37.1077,161968.0
2023-03-14 13:30:00,40.12,40.38,39.98,40.13,124718.0,37.1077,37.3482,36.9783,37.117,124718.0
2023-03-14 14:00:00,40.15,40.34,39.75,40.16,140255.0,37.1355,37.3112,36.7655,37.1447,140255.0
2023-03-14 14:30:00,40.17,40.3,39.81,39.84,153129.0,37.154,37.2742,36.821,36.8488,153129.0
2023-03-14 15:00:00,39.84,40.02,39.47,39.57,199208.0,36.8488,37.0153,36.5066,36.599,199208.0
2023-03-14 15:30:00,39.56,39.72,38.93,39.64,711799.0,36.5898,36.7378,36.0071,36.6638,711799.0
2023-03-15 09:30:00,37.87,38.38,36.87,37.49,200684.0,35.0267,35.4984,34.1018,34.6752,200684.0
2023-03-15 10:00:00,37.52,38.1,37.32,37.75,202322.0,34.703,35.2394,34.518,34.9157,202322.0
2023-03-15 10:30:00,37.72,38.06,37.3,37.76,173246.0,34.8879,35.2024,34.4995,34.9249,173246.0
2023-03-15 11:00:00,37.79,38.32,37.75,38.12,148272.0,34.9527,35.4429,34.9157,35.2579,148272.0
2023-03-15 11:30:00,38.12,38.37,37.86,38.09,135032.0,35.2579,35.4891,35.0174,35.2302,135032.0
2023-03-15 12:00:00,38.09,38.45,37.59,37.59,92280.0,35.2302,35.5631,34.7677,34.7677,92280.0
2023-03-15 12:30:00,37.59,37.65,37.29,37.45,80118.0,34.7677,34.8232,34.4902,34.6382,80118.0
2023-03-15 13:00:00,37.44,37.87,37.33,37.77,65768.0,34.629,35.0267,34.5272,34.9342,65768.0
2023-03-15 13:30:00,37.76,38.05,37.62,37.77,76627.0,34.9249,35.1932,34.7955,34.9342,76627.0
2023-03-15 14:00:00,37.75,38.31,37.45,38.08,86527.0,34.9157,35.4336,34.6382,35.2209,86527.0
2023-03-15 14:30:00,38.08,38.36,37.94,38.07,69189.0,35.2209,35.4799,35.0914,35.2117,69189.0
2023-03-15 15:00:00,38.08,38.13,37.71,38.06,110964.0,35.2209,35.2672,34.8787,35.2024,110964.0
2023-03-15 15:30:00,38.06,38.29,37.9,38.14,346923.0,35.2024,35.4151,35.0544,35.2764,346923.0
2023-03-16 09:30:00,37.45,37.81,36.83,37.32,103228.0,34.6382,34.9712,34.0648,34.518,103228.0
2023-03-16 10:00:00,37.29,37.29,36.6,36.85,117050.0,34.4902,34.4902,33.852,34.0833,117050.0
2023-03-16 10:30:00,36.9,38.88,36.72,38.78,241660.0,34.1295,35.9608,33.963,35.8684,241660.0
2023-03-16 11:00:00,38.76,39.03,38.38,38.75,185380.0,35.8499,36.0996,35.4984,35.8406,185380.0
2023-03-16 11:30:00,38.73,39.67,38.59,39.41,151265.0,35.8221,36.6915,35.6926,36.4511,151265.0
2023-03-16 12:00:00,39.44,39.77,39.27,39.67,144041.0,36.4788,36.784,36.3216,36.6915,144041.0
2023-03-16 12:30:00,39.66,40.8,39.48,40.75,159491.0,36.6823,37.7367,36.5158,37.6904,159491.0
2023-03-16 13:00:00,40.75,41.57,40.75,41.29,276670.0,37.6904,38.4489,37.6904,38.1899,276670.0
2023-03-16 13:30:00,41.28,41.45,40.71,41.04,143907.0,38.1807,38.3379,37.6535,37.9587,143907.0
2023-03-16 14:00:00,41.06,41.14,40.59,40.59,80717.0,37.9772,38.0512,37.5425,37.5425,80717.0
2023-03-16 14:30:00,40.59,40.67,40.31,40.63,87442.0,37.5425,37.6165,37.2835,37.5795,87442.0
2023-03-16 15:00:00,40.63,40.73,40.16,40.57,203845.0,37.5795,37.6719,37.1447,37.524,203845.0
2023-03-16 15:30:00,40.57,41.08,40.55,40.75,519065.0,37.524,37.9957,37.5055,37.6904,519065.0
2023-03-17 09:30:00,39.7,40.05,38.53,38.78,263567.0,36.7193,37.043,35.6371,35.8684,263567.0
2023-03-17 10:00:00,38.81,39.14,38.37,38.55,123554.0,35.8961,36.2013,35.4891,35.6556,123554.0
2023-03-17 10:30:00,38.55,38.81,38.32,38.77,96550.0,35.6556,35.8961,35.4429,35.8591,96550.0
2023-03-17 11:00:00,38.77,38.81,37.98,38.06,90635.0,35.8591,35.8961,35.1284,35.2024,90635.0
2023-03-17 11:30:00,38.05,38.44,38.0,38.42,68697.0,35.1932,35.5539,35.1469,35.5354,68697.0
2023-03-17 12:00:00,38.44,38.63,38.3,38.63,53079.0,35.5539,35.7296,35.4244,35.7296,53079.0
2023-03-17 12:30:00,38.63,38.81,38.18,38.23,56726.0,35.7296,35.8961,35.3134,35.3597,56726.0
2023-03-17 13:00:00,38.23,38.43,38.2,38.23,63396.0,35.3597,35.5446,35.3319,35.3597,63396.0
2023-03-17 13:30:00,38.26,38.35,37.92,38.12,100845.0,35.3874,35.4706,35.0729,35.2579,100845.0
2023-03-17 14:00:00,38.16,38.25,37.76,37.82,78830.0,35.2949,35.3781,34.9249,34.9804,78830.0
2023-03-17 14:30:00,37.8,38.1,37.79,38.05,112630.0,34.9619,35.2394,34.9527,35.1932,112630.0
2023-03-17 15:00:00,38.02,38.23,37.9,38.19,159647.0,35.1654,35.3597,35.0544,35.3227,159647.0
2023-03-17 15:30:00,38.19,38.54,37.93,38.26,628422.0,35.3227,35.6464,35.0822,35.3874,628422.0
2023-03-20 09:30:00,39.19,39.73,38.91,39.64,159016.0,36.2476,36.747,35.9886,36.6638,159016.0
2023-03-20 10:00:00,39.63,40.1,39.32,40.03,132543.0,36.6545,37.0892,36.3678,37.0245,132543.0
2023-03-20 10:30:00,40.06,40.49,39.76,40.05,127672.0,37.0523,37.45,36.7748,37.043,127672.0
2023-03-20 11:00:00,40.03,40.2,39.72,39.96,95093.0,37.0245,37.1817,36.7378,36.9598,95093.0
2023-03-20 11:30:00,39.92,40.0,39.39,39.53,68189.0,36.9228,36.9968,36.4326,36.562,68189.0
2023-03-20 12:00:00,39.53,39.53,38.81,39.13,119855.0,36.562,36.562,35.8961,36.1921,119855.0
2023-03-20 12:30:00,39.17,39.55,39.07,39.51,120365.0,36.2291,36.5805,36.1366,36.5435,120365.0
2023-03-20 13:00:00,39.5,39.78,39.49,39.61,99458.0,36.5343,36.7933,36.525,36.636,99458.0
2023-03-20 13:30:00,39.6,39.76,39.51,39.63,109514.0,36.6268,36.7748,36.5435,36.6545,109514.0
2023-03-20 14:00:00,39.65,39.65,39.34,39.42,76336.0,36.673,36.673,36.3863,36.4603,76336.0
2023-03-20 14:30:00,39.42,39.5,39.18,39.18,91492.0,36.4603,36.5343,36.2383,36.2383,91492.0
2023-03-20 15:00:00,39.19,39.37,39.13,39.34,153717.0,36.2476,36.4141,36.1921,36.3863,153717.0
2023-03-20 15:30:00,39.34,39.46,39.07,39.17,414189.0,36.3863,36.4973,36.1366,36.2291,414189.0
2023-03-21 09:30:00,41.3,41.55,41.03,41.31,75299.0,38.1992,38.4304,37.9494,38.2084,75299.0
2023-03-21 10:00:00,41.33,41.37,40.65,41.14,75648.0,38.2269,38.2639,37.598,38.0512,75648.0
2023-03-21 10:30:00,41.17,41.68,41.06,41.35,118741.0,38.0789,38.5506,37.9772,38.2454,118741.0
2023-03-21 11:00:00,41.37,41.67,41.07,41.53,102752.0,38.2639,38.5414,37.9864,38.4119,102752.0
2023-03-21 11:30:00,41.54,41.73,41.35,41.73,100906.0,38.4211,38.5969,38.2454,38.5969,100906.0
2023-03-21 12:00:00,41.73,41.79,41.48,41.67,47186.0,38.5969,38.6524,38.3656,38.5414,47186.0
2023-03-21 12:30:00,41.69,41.8,41.56,41.77,57959.0,38.5599,38.6616,38.4396,38.6339,57959.0
2023-03-21 13:00:00,41.79,42.09,41.7,42.07,93886.0,38.6524,38.9298,38.5691,38.9113,93886.0
2023-03-21 13:30:00,42.06,42.18,41.7,41.77,94408.0,38.9021,39.0131,38.5691,38.6339,94408.0
2023-03-21 14:00:00,41.77,41.92,41.69,41.71,70373.0,38.6339,38.7726,38.5599,38.5784,70373.0
2023-03-21 14:30:00,41.74,41.8,41.57,41.65,56136.0,38.6061,38.6616,38.4489,38.5229,56136.0
2023-03-21 15:00:00,41.67,41.81,41.67,41.8,105868.0,38.5414,38.6709,38.5414,38.6616,105868.0
2023-03-21 15:30:00,41.8,42.15,41.75,41.94,266226.0,38.6616,38.9853,38.6154,38.7911,266226.0
2023-03-22 09:30:00,41.93,41.93,41.43,41.68,38477.0,38.7819,38.7819,38.3194,38.5506,38477.0
2023-03-22 10:00:00,41.69,41.78,41.55,41.66,44529.0,38.5599,38.6431,38.4304,38.5321,44529.0
2023-03-22 10:30:00,41.65,41.69,41.18,41.18,48814.0,38.5229,38.5599,38.0882,38.0882,48814.0
2023-03-22 11:00:00,41.16,41.22,40.93,40.93,33110.0,38.0697,38.1252,37.8569,37.8569,33110.0
2023-03-22 11:30:00,40.93,41.05,40.76,40.82,29739.0,37.8569,37.9679,37.6997,37.7552,29739.0
2023-03-22 12:00:00,40.85,40.93,40.71,40.88,38703.0,37.7829,37.8569,37.6535,37.8107,38703.0
2023-03-22 12:30:00,40.87,40.89,40.77,40.79,19311.0,37.8014,37.8199,37.7089,37.7274,19311.0
2023-03-22 13:00:00,40.77,40.97,40.71,40.84,30202.0,37.7089,37.8939,37.6535,37.7737,30202.0
2023-03-22 13:30:00,40.85,40.98,40.68,40.96,32999.0,37.7829,37.9032,37.6257,37.8847,32999.0
2023-03-22 14:00:00,40.99,41.46,40.73,40.85,79696.0,37.9124,38.3471,37.6719,37.7829,79696.0
2023-03-22 14:30:00,40.8,41.16,40.35,40.35,45218.0,37.7367,38.0697,37.3205,37.3205,45218.0
2023-03-22 15:00:00,40.34,40.37,39.75,39.95,79739.0,37.3112,37.339,36.7655,36.9505,79739.0
2023-03-22 15:30:00,39.95,39.99,38.99,39.04,303112.0,36.9505,36.9875,36.0626,36.1088,303112.0
2023-03-23 09:30:00,39.55,39.94,38.68,38.98,56920.0,36.5805,36.9413,35.7759,36.0533,56920.0
2023-03-23 10:00:00,38.99,39.51,38.99,39.26,43129.0,36.0626,36.5435,36.0626,36.3123,43129.0
2023-03-23 10:30:00,39.28,39.43,38.99,39.37,28879.0,36.3308,36.4696,36.0626,36.4141,28879.0
2023-03-23 11:00:00,39.38,39.56,39.01,39.04,33931.0,36.4233,36.5898,36.0811,36.1088,33931.0
2023-03-23 11:30:00,39.03,39.23,38.82,38.84,33521.0,36.0996,36.2846,35.9054,35.9239,33521.0
2023-03-23 12:00:00,38.82,38.87,38.19,38.48,40774.0,35.9054,35.9516,35.3227,35.5909,40774.0
2023-03-23 12:30:00,38.49,38.58,38.3,38.33,17228.0,35.6001,35.6834,35.4244,35.4521,17228.0
2023-03-23 13:00:00,38.26,38.37,38.12,38.2,28875.0,35.3874,35.4891,35.2579,35.3319,28875.0
2023-03-23 13:30:00,38.17,38.35,38.08,38.14,20324.0,35.3042,35.4706,35.2209,35.2764,20324.0
2023-03-23 14:00:00,38.15,38.24,37.78,37.81,36511.0,35.2857,35.3689,34.9434,34.9712,36511.0
2023-03-23 14:30:00,37.79,38.03,37.51,38.03,68220.0,34.9527,35.1747,34.6937,35.1747,68220.0
2023-03-23 15:00:00,38.06,38.66,37.53,37.64,100586.0,35.2024,35.7574,34.7122,34.8139,100586.0
2023-03-23 15:30:00,37.61,37.88,37.51,37.62,228825.0,34.7862,35.0359,34.6937,34.7955,228825.0
2023-03-24 09:30:00,36.81,37.28,36.49,37.14,57594.0,34.0463,34.481,33.7503,34.3515,57594.0
2023-03-24 10:00:00,37.16,37.89,37.14,37.79,118735.0,34.37,35.0452,34.3515,34.9527,118735.0
2023-03-24 10:30:00,37.83,37.97,37.38,37.4,95010.0,34.9897,35.1192,34.5735,34.592,95010.0
2023-03-24 11:00:00,37.4,37.51,37.26,37.36,47524.0,34.592,34.6937,34.4625,34.555,47524.0
2023-03-24 11:30:00,37.33,38.24,37.31,38.21,78193.0,34.5272,35.3689,34.5087,35.3412,78193.0
2023-03-24 12:00:00,38.21,38.42,37.8,37.8,49537.0,35.3412,35.5354,34.9619,34.9619,49537.0
2023-03-24 12:30:00,37.82,38.08,37.74,37.88,41640.0,34.9804,35.2209,34.9064,35.0359,41640.0
2023-03-24 13:00:00,37.9,38.12,37.82,38.07,152270.0,35.0544,35.2579,34.9804,35.2117,152270.0
2023-03-24 13:30:00,38.09,38.33,38.01,38.32,77408.0,35.2302,35.4521,35.1562,35.4429,77408.0
2023-03-24 14:00:00,38.33,38.67,38.26,38.29,59287.0,35.4521,35.7666,35.3874,35.4151,59287.0
2023-03-24 14:30:00,38.28,38.66,38.26,38.33,49628.0,35.4059,35.7574,35.3874,35.4521,49628.0
2023-03-24 15:00:00,38.36,38.66,38.31,38.59,102435.0,35.4799,35.7574,35.4336,35.6926,102435.0
2023-03-24 15:30:00,38.59,38.72,38.47,38.63,286459.0,35.6926,35.8129,35.5816,35.7296,286459.0
2023-03-27 09:30:00,40.33,40.78,39.3,39.49,87878.0,37.302,37.7182,36.3493,36.525,87878.0
2023-03-27 10:00:00,39.44,39.64,39.13,39.15,46497.0,36.4788,36.6638,36.1921,36.2106,46497.0
2023-03-27 10:30:00,39.06,39.11,38.77,38.81,34496.0,36.1273,36.1736,35.8591,35.8961,34496.0
2023-03-27 11:00:00,38.84,39.0,38.62,38.93,33575.0,35.9239,36.0718,35.7204,36.0071,33575.0
2023-03-27 11:30:00,38.92,39.0,38.79,38.92,21911.0,35.9978,36.0718,35.8776,35.9978,21911.0
2023-03-27 12:00:00,38.91,39.16,38.81,39.05,34974.0,35.9886,36.2198,35.8961,36.1181,34974.0
2023-03-27 12:30:00,39.06,39.2,38.96,39.07,33216.0,36.1273,36.2568,36.0348,36.1366,33216.0
2023-03-27 13:00:00,39.07,39.11,38.9,39.0,23261.0,36.1366,36.1736,35.9793,36.0718,23261.0
2023-03-27 13:30:00,38.98,39.12,38.85,38.92,19949.0,36.0533,36.1828,35.9331,35.9978,19949.0
2023-03-27 14:00:00,38.92,39.1,38.86,39.03,18987.0,35.9978,36.1643,35.9424,36.0996,18987.0
2023-03-27 14:30:00,39.07,39.28,39.07,39.28,32611.0,36.1366,36.3308,36.1366,36.3308,32611.0
2023-03-27 15:00:00,39.28,39.35,39.11,39.26,43473.0,36.3308,36.3956,36.1736,36.3123,43473.0
2023-03-27 15:30:00,39.26,39.3,38.85,38.93,156579.0,36.3123,36.3493,35.9331,36.0071,156579.0
2023-03-28 09:30:00,38.64,39.26,38.39,39.12,40782.0,35.7389,36.3123,35.5076,36.1828,40782.0
2023-03-28 10:00:00,39.11,39.42,39.0,39.35,32615.0,36.1736,36.4603,36.0718,36.3956,32615.0
2023-03-28 10:30:00,39.37,39.45,39.13,39.22,44909.0,36.4141,36.4881,36.1921,36.2753,44909.0
2023-03-28 11:00:00,39.22,39.35,39.11,39.17,26489.0,36.2753,36.3956,36.1736,36.2291,26489.0
2023-03-28 11:30:00,39.14,39.18,39.06,39.15,15189.0,36.2013,36.2383,36.1273,36.2106,15189.0
2023-03-28 12:00:00,39.16,39.17,38.98,39.04,29422.0,36.2198,36.2291,36.0533,36.1088,29422.0
2023-03-28 12:30:00,39.02,39.13,39.0,39.04,43030.0,36.0903,36.1921,36.0718,36.1088,43030.0
2023-03-28 13:00:00,39.01,39.06,38.68,38.73,36247.0,36.0811,36.1273,35.7759,35.8221,36247.0
2023-03-28 13:30:00,38.72,38.83,38.62,38.63,34429.0,35.8129,35.9146,35.7204,35.7296,34429.0
2023-03-28 14:00:00,38.61,38.91,38.61,38.87,18118.0,35.7111,35.9886,35.7111,35.9516,18118.0
2023-03-28 14:30:00,38.88,39.03,38.82,38.99,30430.0,35.9608,36.0996,35.9054,36.0626,30430.0
2023-03-28 15:00:00,39.0,39.11,38.97,39.05,34267.0,36.0718,36.1736,36.0441,36.1181,34267.0
2023-03-28 15:30:00,39.03,39.29,38.98,39.27,98832.0,36.0996,36.3401,36.0533,36.3216,98832.0
2023-03-29 09:30:00,39.94,40.08,39.62,39.72,23243.0,36.9413,37.0708,36.6453,36.7378,23243.0
2023-03-29 10:00:00,39.7,39.75,39.24,39.24,33405.0,36.7193,36.7655,36.2938,36.2938,33405.0
2023-03-29 10:30:00,39.26,39.46,39.22,39.22,38469.0,36.3123,36.4973,36.2753,36.2753,38469.0
2023-03-29 11:00:00,39.25,39.41,39.24,39.31,36460.0,36.3031,36.4511,36.2938,36.3586,36460.0
2023-03-29 11:30:00,39.35,39.44,39.28,39.32,20899.0,36.3956,36.4788,36.3308,36.3678,20899.0
2023-03-29 12:00:00,39.32,39.41,39.24,39.38,20096.0,36.3678,36.4511,36.2938,36.4233,20096.0
2023-03-29 12:30:00,39.39,39.43,39.28,39.35,25920.0,36.4326,36.4696,36.3308,36.3956,25920.0
2023-03-29 13:00:00,39.34,39.51,39.32,39.35,27211.0,36.3863,36.5435,36.3678,36.3956,27211.0
2023-03-29 13:30:00,39.33,39.33,39.19,39.28,21768.0,36.3771,36.3771,36.2476,36.3308,21768.0
2023-03-29 14:00:00,39.28,39.32,39.24,39.25,24160.0,36.3308,36.3678,36.2938,36.3031,24160.0
2023-03-29 14:30:00,39.26,39.52,39.25,39.45,27948.0,36.3123,36.5528,36.3031,36.4881,27948.0
2023-03-29 15:00:00,39.46,39.51,39.25,39.45,65425.0,36.4973,36.5435,36.3031,36.4881,65425.0
2023-03-29 15:30:00,39.44,39.78,39.4,39.77,210184.0,36.4788,36.7933,36.4418,36.784,210184.0
2023-03-30 09:30:00,40.41,40.42,40.04,40.12,97712.0,37.376,37.3852,37.0338,37.1077,97712.0
2023-03-30 10:00:00,40.13,40.15,39.81,39.95,86694.0,37.117,37.1355,36.821,36.9505,86694.0
2023-03-30 10:30:00,39.97,40.04,39.72,39.72,75654.0,36.969,37.0338,36.7378,36.7378,75654.0
2023-03-30 11:00:00,39.72,39.82,39.58,39.8,124837.0,36.7378,36.8303,36.6083,36.8118,124837.0
2023-03-30 11:30:00,39.79,39.9,39.6,39.65,95181.0,36.8025,36.9043,36.6268,36.673,95181.0
2023-03-30 12:00:00,39.64,39.72,39.47,39.5,124621.0,36.6638,36.7378,36.5066,36.5343,124621.0
2023-03-30 12:30:00,39.48,39.55,39.25,39.38,147256.0,36.5158,36.5805,36.3031,36.4233,147256.0
2023-03-30 13:00:00,39.37,39.47,39.21,39.22,67073.0,36.4141,36.5066,36.2661,36.2753,67073.0
2023-03-30 13:30:00,39.21,39.26,39.02,39.11,72028.0,36.2661,36.3123,36.0903,36.1736,72028.0
2023-03-30 14:00:00,39.1,39.16,39.04,39.12,53962.0,36.1643,36.2198,36.1088,36.1828,53962.0
2023-03-30 14:30:00,39.12,39.22,39.01,39.05,74233.0,36.1828,36.2753,36.0811,36.1181,74233.0
2023-03-30 15:00:00,39.06,39.11,38.95,38.95,76554.0,36.1273,36.1736,36.0256,36.0256,76554.0
2023-03-30 15:30:00,38.96,39.24,38.95,39.01,142563.0,36.0348,36.2938,36.0256,36.0811,142563.0
2023-03-31 09:30:00,39.57,39.79,39.02,39.04,30119.0,36.599,36.8025,36.0903,36.1088,30119.0
2023-03-31 10:00:00,39.07,39.47,38.95,39.37,41669.0,36.1366,36.5066,36.0256,36.4141,41669.0
2023-03-31 10:30:00,39.41,39.47,39.29,39.46,35788.0,36.4511,36.5066,36.3401,36.4973,35788.0
2023-03-31 11:00:00,39.43,39.54,39.33,39.49,22169.0,36.4696,36.5713,36.3771,36.525,22169.0
2023-03-31 11:30:00,39.5,39.51,39.12,39.12,23946.0,36.5343,36.5435,36.1828,36.1828,23946.0
2023-03-31 12:00:00,39.14,39.37,39.13,39.18,29294.0,36.2013,36.4141,36.1921,36.2383,29294.0
2023-03-31 12:30:00,39.16,39.2,39.01,39.19,24217.0,36.2198,36.2568,36.0811,36.2476,24217.0
2023-03-31 13:00:00,39.2,39.26,39.17,39.21,13997.0,36.2568,36.3123,36.2291,36.2661,13997.0
2023-03-31 13:30:00,39.23,39.29,39.16,39.28,16524.0,36.2846,36.3401,36.2198,36.3308,16524.0
2023-03-31 14:00:00,39.29,39.35,39.19,39.22,23522.0,36.3401,36.3956,36.2476,36.2753,23522.0
2023-03-31 14:30:00,39.23,39.26,39.07,39.1,30524.0,36.2846,36.3123,36.1366,36.1643,30524.0
2023-03-31 15:00:00,39.11,39.35,39.05,39.33,69036.0,36.1736,36.3956,36.1181,36.3771,69036.0
2023-03-31 15:30:00,39.33,39.44,39.2,39.41,237473.0,36.3771,36.4788,36.2568,36.4511,237473.0
2023-04-03 09:30:00,39.5,39.79,39.0,39.17,53444.0,36.5343,36.8025,36.0718,36.2291,53444.0
2023-04-03 10:00:00,39.21,39.23,38.96,39.11,39987.0,36.2661,36.2846,36.0348,36.1736,39987.0
2023-04-03 10:30:00,39.13,39.14,38.32,38.49,59947.0,36.1921,36.2013,35.4429,35.6001,59947.0
2023-04-03 11:00:00,38.49,38.57,38.4,38.44,18069.0,35.6001,35.6741,35.5169,35.5539,18069.0
2023-04-03 11:30:00,38.42,38.69,38.39,38.64,30591.0,35.5354,35.7851,35.5076,35.7389,30591.0
2023-04-03 12:00:00,38.65,38.68,38.51,38.64,27161.0,35.7481,35.7759,35.6186,35.7389,27161.0
2023-04-03 12:30:00,38.64,38.72,38.54,38.55,16868.0,35.7389,35.8129,35.6464,35.6556,16868.0
2023-04-03 13:00:00,38.53,38.58,38.48,38.5,19365.0,35.6371,35.6834,35.5909,35.6094,19365.0
2023-04-03 13:30:00,38.48,38.55,38.41,38.47,23369.0,35.5909,35.6556,35.5261,35.5816,23369.0
2023-04-03 14:00:00,38.46,38.6,38.39,38.6,24526.0,35.5724,35.7019,35.5076,35.7019,24526.0
2023-04-03 14:30:00,38.61,38.77,38.6,38.73,23470.0,35.7111,35.8591,35.7019,35.8221,23470.0
2023-04-03 15:00:00,38.74,38.81,38.68,38.72,47387.0,35.8314,35.8961,35.7759,35.8129,47387.0
2023-04-03 15:30:00,38.71,38.77,38.51,38.6,142475.0,35.8036,35.8591,35.6186,35.7019,142475.0
2023-04-04 09:30:00,38.99,38.99,37.97,38.05,51472.0,36.0626,36.0626,35.1192,35.1932,51472.0
2023-04-04 10:00:00,38.09,38.22,37.7,37.8,19483.0,35.2302,35.3504,34.8694,34.9619,19483.0
2023-04-04 10:30:00,37.82,37.89,37.33,37.45,37215.0,34.9804,35.0452,34.5272,34.6382,37215.0
2023-04-04 11:00:00,37.41,37.49,37.13,37.22,37931.0,34.6012,34.6752,34.3422,34.4255,37931.0
2023-04-04 11:30:00,37.24,37.37,37.12,37.19,24438.0,34.444,34.5642,34.333,34.3977,24438.0
2023-04-04 12:00:00,37.22,37.36,37.12,37.36,29765.0,34.4255,34.555,34.333,34.555,29765.0
2023-04-04 12:30:00,37.37,37.38,37.21,37.34,19550.0,34.5642,34.5735,34.4162,34.5365,19550.0
2023-04-04 13:00:00,37.35,37.45,37.31,37.33,43419.0,34.5457,34.6382,34.5087,34.5272,43419.0
2023-04-04 13:30:00,37.34,37.47,37.33,37.34,72516.0,34.5365,34.6567,34.5272,34.5365,72516.0
2023-04-04 14:00:00,37.31,37.43,37.05,37.08,49692.0,34.5087,34.6197,34.2682,34.296,49692.0
2023-04-04 14:30:00,37.07,37.23,37.02,37.15,43951.0,34.2867,34.4347,34.2405,34.3607,43951.0
2023-04-04 15:00:00,37.13,37.25,37.1,37.13,65498.0,34.3422,34.4532,34.3145,34.3422,65498.0
2023-04-04 15:30:00,37.12,37.59,37.09,37.54,275709.0,34.333,34.7677,34.3052,34.7215,275709.0
2023-04-05 09:30:00,36.5,37.03,36.31,36.81,78966.0,33.7595,34.2497,33.5838,34.0463,78966.0
2023-04-05 10:00:00,36.82,36.88,36.33,36.34,65446.0,34.0555,34.111,33.6023,33.6116,65446.0
2023-04-05 10:30:00,36.34,36.68,36.03,36.16,88411.0,33.6116,33.926,33.3248,33.4451,88411.0
2023-04-05 11:00:00,36.13,36.35,36.08,36.27,49247.0,33.4173,33.6208,33.3711,33.5468,49247.0
2023-04-05 11:30:00,36.29,36.54,36.28,36.51,43754.0,33.5653,33.7965,33.5561,33.7688,43754.0
2023-04-05 12:00:00,36.54,36.58,36.48,36.54,28090.0,33.7965,33.8335,33.741,33.7965,28090.0
2023-04-05 12:30:00,36.52,36.56,36.36,36.46,31238.0,33.778,33.815,33.6301,33.7225,31238.0
2023-04-05 13:00:00,36.46,37.0,36.46,36.83,29416.0,33.7225,34.222,33.7225,34.0648,29416.0
2023-04-05 13:30:00,36.81,36.87,36.55,36.72,23725.0,34.0463,34.1018,33.8058,33.963,23725.0
2023-04-05 14:00:00,36.68,37.0,36.66,36.9,28585.0,33.926,34.222,33.9075,34.1295,28585.0
2023-04-05 14:30:00,36.9,37.07,36.81,36.84,34609.0,34.1295,34.2867,34.0463,34.074,34609.0
2023-04-05 15:00:00,36.84,37.0,36.79,36.94,38534.0,34.074,34.222,34.0278,34.1665,38534.0
2023-04-05 15:30:00,36.94,37.05,36.84,36.84,155229.0,34.1665,34.2682,34.074,34.074,155229.0
2023-04-06 09:30:00,36.95,37.34,36.76,37.29,29609.0,34.1758,34.5365,34.0,34.4902,29609.0
2023-04-06 10:00:00,37.34,37.63,37.27,37.44,31531.0,34.5365,34.8047,34.4717,34.629,31531.0
2023-04-06 10:30:00,37.43,37.55,37.26,37.36,44537.0,34.6197,34.7307,34.4625,34.555,44537.0
2023-04-06 11:00:00,37.36,37.58,37.28,37.41,37713.0,34.555,34.7585,34.481,34.6012,37713.0
2023-04-06 11:30:00,37.35,37.43,37.27,37.39,20079.0,34.5457,34.6197,34.4717,34.5827,20079.0
2023-04-06 12:00:00,37.43,37.5,37.36,37.42,30573.0,34.6197,34.6845,34.555,34.6105,30573.0
2023-04-06 12:30:00,37.43,37.63,37.23,37.23,65603.0,34.6197,34.8047,34.4347,34.4347,65603.0
2023-04-06 13:00:00,37.23,37.36,37.14,37.2,35311.0,34.4347,34.555,34.3515,34.407,35311.0
2023-04-06 13:30:00,37.22,37.22,37.09,37.09,46686.0,34.4255,34.4255,34.3052,34.3052,46686.0
2023-04-06 14:00:00,37.12,37.3,37.12,37.26,23791.0,34.333,34.4995,34.333,34.4625,23791.0
2023-04-06 14:30:00,37.28,37.4,37.2,37.21,38239.0,34.481,34.592,34.407,34.4162,38239.0
2023-04-06 15:00:00,37.19,37.26,37.11,37.17,48459.0,34.3977,34.4625,34.3237,34.3792,48459.0
2023-04-06 15:30:00,37.17,37.22,37.08,37.11,165924.0,34.3792,34.4255,34.296,34.3237,165924.0
2023-04-10 09:30:00,36.78,37.62,36.49,37.41,36794.0,34.0185,34.7955,33.7503,34.6012,36794.0
2023-04-10 10:00:00,37.44,37.7,37.43,37.7,27592.0,34.629,34.8694,34.6197,34.8694,27592.0
2023-04-10 10:30:00,37.69,37.79,37.53,37.58,20779.0,34.8602,34.9527,34.7122,34.7585,20779.0
2023-04-10 11:00:00,37.58,37.59,37.41,37.42,28832.0,34.7585,34.7677,34.6012,34.6105,28832.0
2023-04-10 11:30:00,37.42,37.44,37.26,37.28,22813.0,34.6105,34.629,34.4625,34.481,22813.0
2023-04-10 12:00:00,37.27,37.33,37.2,37.2,17904.0,34.4717,34.5272,34.407,34.407,17904.0
2023-04-10 12:30:00,37.23,37.4,37.22,37.38,42199.0,34.4347,34.592,34.4255,34.5735,42199.0
2023-04-10 13:00:00,37.38,37.46,37.3,37.34,50890.0,34.5735,34.6475,34.4995,34.5365,50890.0
2023-04-10 13:30:00,37.35,37.49,37.27,37.3,40804.0,34.5457,34.6752,34.4717,34.4995,40804.0
2023-04-10 14:00:00,37.31,37.44,37.26,37.32,49834.0,34.5087,34.629,34.4625,34.518,49834.0
2023-04-10 14:30:00,37.33,37.4,37.29,37.37,28946.0,34.5272,34.592,34.4902,34.5642,28946.0
2023-04-10 15:00:00,37.36,37.4,37.24,37.27,64971.0,34.555,34.592,34.444,34.4717,64971.0
2023-04-10 15:30:00,37.29,37.36,37.2,37.33,193564.0,34.4902,34.555,34.407,34.5272,193564.0
2023-04-11 09:30:00,37.41,37.55,37.04,37.05,39154.0,34.6012,34.7307,34.259,34.2682,39154.0
2023-04-11 10:00:00,37.04,37.37,37.03,37.19,38664.0,34.259,34.5642,34.2497,34.3977,38664.0
2023-04-11 10:30:00,37.2,37.28,36.99,37.09,45311.0,34.407,34.481,34.2128,34.3052,45311.0
2023-04-11 11:00:00,37.12,37.28,37.09,37.23,43834.0,34.333,34.481,34.3052,34.4347,43834.0
2023-04-11 11:30:00,37.24,37.44,37.13,37.44,30792.0,34.444,34.629,34.3422,34.629,30792.0
2023-04-11 12:00:00,37.41,37.53,37.35,37.44,26258.0,34.6012,34.7122,34.5457,34.629,26258.0
2023-04-11 12:30:00,37.43,37.5,37.28,37.38,30165.0,34.6197,34.6845,34.481,34.5735,30165.0
2023-04-11 13:00:00,37.39,37.43,37.34,37.37,30561.0,34.5827,34.6197,34.5365,34.5642,30561.0
2023-04-11 13:30:00,37.37,37.55,37.34,37.52,41074.0,34.5642,34.7307,34.5365,34.703,41074.0
2023-04-11 14:00:00,37.52,37.64,37.41,37.58,87199.0,34.703,34.8139,34.6012,34.7585,87199.0
2023-04-11 14:30:00,37.59,37.65,37.5,37.62,110752.0,34.7677,34.8232,34.6845,34.7955,110752.0
2023-04-11 15:00:00,37.62,37.81,37.62,37.79,79230.0,34.7955,34.9712,34.7955,34.9527,79230.0
2023-04-11 15:30:00,37.79,37.86,37.45,37.46,237118.0,34.9527,35.0174,34.6382,34.6475,237118.0
2023-04-12 09:30:00,37.81,38.04,37.43,37.47,27043.0,34.9712,35.1839,34.6197,34.6567,27043.0
2023-04-12 10:00:00,37.49,37.56,37.0,37.16,20749.0,34.6752,34.74,34.222,34.37,20749.0
2023-04-12 10:30:00,37.21,37.23,36.9,36.94,41367.0,34.4162,34.4347,34.1295,34.1665,41367.0
2023-04-12 11:00:00,36.94,37.04,36.73,37.02,46601.0,34.1665,34.259,33.9723,34.2405,46601.0
2023-04-12 11:30:00,37.07,37.12,36.99,37.06,29317.0,34.2867,34.333,34.2128,34.2775,29317.0
2023-04-12 12:00:00,37.12,37.18,37.09,37.14,29603.0,34.333,34.3885,34.3052,34.3515,29603.0
2023-04-12 12:30:00,37.15,37.2,37.04,37.06,19688.0,34.3607,34.407,34.259,34.2775,19688.0
2023-04-12 13:00:00,37.07,37.35,37.06,37.34,27709.0,34.2867,34.5457,34.2775,34.5365,27709.0
2023-04-12 13:30:00,37.35,37.39,37.24,37.27,22402.0,34.5457,34.5827,34.444,34.4717,22402.0
2023-04-12 14:00:00,37.28,37.29,37.04,37.11,51850.0,34.481,34.4902,34.259,34.3237,51850.0
2023-04-12 14:30:00,37.09,37.13,36.97,37.06,42981.0,34.3052,34.3422,34.1943,34.2775,42981.0
2023-04-12 15:00:00,37.07,37.11,36.84,36.9,92553.0,34.2867,34.3237,34.074,34.1295,92553.0
2023-04-12 15:30:00,36.89,37.09,36.87,37.04,251018.0,34.1203,34.3052,34.1018,34.259,251018.0
2023-04-13 09:30:00,37.14,37.29,36.78,37.24,77683.0,34.3515,34.4902,34.0185,34.444,77683.0
2023-04-13 10:00:00,37.26,37.83,37.21,37.76,77097.0,34.4625,34.9897,34.4162,34.9249,77097.0
2023-04-13 10:30:00,37.76,37.93,37.62,37.9,50340.0,34.9249,35.0822,34.7955,35.0544,50340.0
2023-04-13 11:00:00,37.9,38.07,37.87,38.0,61885.0,35.0544,35.2117,35.0267,35.1469,61885.0
2023-04-13 11:30:00,38.0,38.15,37.95,38.13,66282.0,35.1469,35.2857,35.1007,35.2672,66282.0
2023-04-13 12:00:00,38.14,38.25,38.12,38.15,51687.0,35.2764,35.3781,35.2579,35.2857,51687.0
2023-04-13 12:30:00,38.16,38.3,38.15,38.3,55098.0,35.2949,35.4244,35.2857,35.4244,55098.0
2023-04-13 13:00:00,38.32,38.43,38.26,38.36,65043.0,35.4429,35.5446,35.3874,35.4799,65043.0
2023-04-13 13:30:00,38.38,38.45,38.33,38.34,49115.0,35.4984,35.5631,35.4521,35.4614,49115.0
2023-04-13 14:00:00,38.34,38.34,38.18,38.29,62851.0,35.4614,35.4614,35.3134,35.4151,62851.0
2023-04-13 14:30:00,38.3,38.46,38.29,38.46,71448.0,35.4244,35.5724,35.4151,35.5724,71448.0
2023-04-13 15:00:00,38.46,38.48,38.24,38.26,95772.0,35.5724,35.5909,35.3689,35.3874,95772.0
2023-04-13 15:30:00,38.26,38.38,38.21,38.29,263510.0,35.3874,35.4984,35.3412,35.4151,263510.0
2023-04-14 09:30:00,39.1,39.24,37.96,38.46,81796.0,36.1643,36.2938,35.1099,35.5724,81796.0
2023-04-14 10:00:00,38.44,38.45,37.94,37.96,62192.0,35.5539,35.5631,35.0914,35.1099,62192.0
2023-04-14 10:30:00,37.98,38.0,37.38,37.52,93243.0,35.1284,35.1469,34.5735,34.703,93243.0
2023-04-14 11:00:00,37.52,37.55,37.32,37.41,67159.0,34.703,34.7307,34.518,34.6012,67159.0
2023-04-14 11:30:00,37.41,37.45,37.13,37.27,76319.0,34.6012,34.6382,34.3422,34.4717,76319.0
2023-04-14 12:00:00,37.26,37.28,37.02,37.07,79588.0,34.4625,34.481,34.2405,34.2867,79588.0
2023-04-14 12:30:00,37.04,37.17,37.03,37.1,50557.0,34.259,34.3792,34.2497,34.3145,50557.0
2023-04-14 13:00:00,37.09,37.16,36.83,36.9,118801.0,34.3052,34.37,34.0648,34.1295,118801.0
2023-04-14 13:30:00,36.89,37.0,36.8,37.0,57879.0,34.1203,34.222,34.037,34.222,57879.0
2023-04-14 14:00:00,37.04,37.11,36.91,37.0,35043.0,34.259,34.3237,34.1388,34.222,35043.0
2023-04-14 14:30:00,36.98,37.08,36.97,37.02,45050.0,34.2035,34.296,34.1943,34.2405,45050.0
2023-04-14 15:00:00,37.03,37.07,36.88,37.03,59149.0,34.2497,34.2867,34.111,34.2497,59149.0
2023-04-14 15:30:00,37.04,37.28,36.99,37.25,291938.0,34.259,34.481,34.2128,34.4532,291938.0
2023-04-17 09:30:00,37.0,37.39,36.57,37.28,67354.0,34.222,34.5827,33.8243,34.481,67354.0
2023-04-17 10:00:00,37.3,37.55,37.26,37.53,53127.0,34.4995,34.7307,34.4625,34.7122,53127.0
2023-04-17 10:30:00,37.52,37.65,37.41,37.54,42113.0,34.703,34.8232,34.6012,34.7215,42113.0
2023-04-17 11:00:00,37.56,38.0,37.5,37.91,52698.0,34.74,35.1469,34.6845,35.0637,52698.0
2023-04-17 11:30:00,37.91,38.26,37.85,38.0,97233.0,35.0637,35.3874,35.0082,35.1469,97233.0
2023-04-17 12:00:00,38.0,38.19,37.98,38.19,76250.0,35.1469,35.3227,35.1284,35.3227,76250.0
2023-04-17 12:30:00,38.22,38.42,38.21,38.29,52295.0,35.3504,35.5354,35.3412,35.4151,52295.0
2023-04-17 13:00:00,38.28,38.46,38.17,38.42,75421.0,35.4059,35.5724,35.3042,35.5354,75421.0
2023-04-17 13:30:00,38.42,38.57,38.37,38.54,31732.0,35.5354,35.6741,35.4891,35.6464,31732.0
2023-04-17 14:00:00,38.55,38.76,38.53,38.75,45943.0,35.6556,35.8499,35.6371,35.8406,45943.0
2023-04-17 14:30:00,38.75,38.93,38.72,38.89,53521.0,35.8406,36.0071,35.8129,35.9701,53521.0
2023-04-17 15:00:00,38.9,39.08,38.9,39.0,78763.0,35.9793,36.1458,35.9793,36.0718,78763.0
2023-04-17 15:30:00,39.0,39.07,38.91,38.97,272779.0,36.0718,36.1366,35.9886,36.0441,272779.0
2023-04-18 09:30:00,38.9,39.11,38.3,38.3,40538.0,35.9793,36.1736,35.4244,35.4244,40538.0
2023-04-18 10:00:00,38.25,38.31,37.96,38.09,40531.0,35.3781,35.4336,35.1099,35.2302,40531.0
2023-04-18 10:30:00,38.09,38.18,38.01,38.1,56244.0,35.2302,35.3134,35.1562,35.2394,56244.0
2023-04-18 11:00:00,38.1,38.35,38.1,38.29,63441.0,35.2394,35.4706,35.2394,35.4151,63441.0
2023-04-18 11:30:00,38.29,38.38,38.21,38.22,53565.0,35.4151,35.4984,35.3412,35.3504,53565.0
2023-04-18 12:00:00,38.22,38.31,38.12,38.23,23376.0,35.3504,35.4336,35.2579,35.3597,23376.0
2023-04-18 12:30:00,38.25,38.31,37.97,37.98,43219.0,35.3781,35.4336,35.1192,35.1284,43219.0
2023-04-18 13:00:00,37.97,38.04,37.81,37.83,41954.0,35.1192,35.1839,34.9712,34.9897,41954.0
2023-04-18 13:30:00,37.82,37.97,37.77,37.96,37940.0,34.9804,35.1192,34.9342,35.1099,37940.0
2023-04-18 14:00:00,37.97,37.97,37.82,37.9,45840.0,35.1192,35.1192,34.9804,35.0544,45840.0
2023-04-18 14:30:00,37.9,37.94,37.67,37.87,48639.0,35.0544,35.0914,34.8417,35.0267,48639.0
2023-04-18 15:00:00,37.87,38.01,37.86,37.98,40227.0,35.0267,35.1562,35.0174,35.1284,40227.0
2023-04-18 15:30:00,37.99,38.13,37.87,38.11,209296.0,35.1377,35.2672,35.0267,35.2487,209296.0
2023-04-19 09:30:00,38.3,38.91,38.01,38.8,38740.0,35.4244,35.9886,35.1562,35.8869,38740.0
2023-04-19 10:00:00,38.83,39.13,38.68,38.91,35507.0,35.9146,36.1921,35.7759,35.9886,35507.0
2023-04-19 10:30:00,38.93,39.11,38.9,39.06,37135.0,36.0071,36.1736,35.9793,36.1273,37135.0
2023-04-19 11:00:00,39.06,39.06,38.8,38.8,31340.0,36.1273,36.1273,35.8869,35.8869,31340.0
2023-04-19 11:30:00,38.81,38.82,38.66,38.7,28323.0,35.8961,35.9054,35.7574,35.7944,28323.0
2023-04-19 12:00:00,38.7,38.84,38.62,38.76,21141.0,35.7944,35.9239,35.7204,35.8499,21141.0
2023-04-19 12:30:00,38.74,38.99,38.74,38.99,50331.0,35.8314,36.0626,35.8314,36.0626,50331.0
2023-04-19 13:00:00,38.99,39.22,38.95,39.0,84609.0,36.0626,36.2753,36.0256,36.0718,84609.0
2023-04-19 13:30:00,39.04,39.41,38.98,39.39,48364.0,36.1088,36.4511,36.0533,36.4326,48364.0
2023-04-19 14:00:00,39.39,40.04,39.39,40.0,70136.0,36.4326,37.0338,36.4326,36.9968,70136.0
2023-04-19 14:30:00,40.04,40.06,39.7,39.79,76027.0,37.0338,37.0523,36.7193,36.8025,76027.0
2023-04-19 15:00:00,39.8,39.85,39.69,39.81,76842.0,36.8118,36.858,36.71,36.821,76842.0
2023-04-19 15:30:00,39.82,39.94,39.71,39.71,522395.0,36.8303,36.9413,36.7285,36.7285,522395.0
2023-04-20 09:30:00,38.07,41.0,38.07,40.62,205067.0,35.2117,37.9217,35.2117,37.5702,205067.0
2023-04-20 10:00:00,40.52,40.54,39.9,40.18,98746.0,37.4777,37.4962,36.9043,37.1632,98746.0
2023-04-20 10:30:00,40.21,40.45,39.62,39.79,131922.0,37.191,37.413,36.6453,36.8025,131922.0
2023-04-20 11:00:00,39.84,39.85,39.17,39.26,66682.0,36.8488,36.858,36.2291,36.3123,66682.0
2023-04-20 11:30:00,39.2,39.46,38.98,39.26,82445.0,36.2568,36.4973,36.0533,36.3123,82445.0
2023-04-20 12:00:00,39.24,39.26,38.5,38.7,61237.0,36.2938,36.3123,35.6094,35.7944,61237.0
2023-04-20 12:30:00,38.72,39.17,38.46,39.02,102711.0,35.8129,36.2291,35.5724,36.0903,102711.0
2023-04-20 13:00:00,39.03,39.13,38.85,38.88,77584.0,36.0996,36.1921,35.9331,35.9608,77584.0
2023-04-20 13:30:00,38.91,39.11,38.84,39.08,86473.0,35.9886,36.1736,35.9239,36.1458,86473.0
2023-04-20 14:00:00,39.07,39.27,39.02,39.09,99834.0,36.1366,36.3216,36.0903,36.1551,99834.0
2023-04-20 14:30:00,39.05,39.07,38.83,38.93,52903.0,36.1181,36.1366,35.9146,36.0071,52903.0
2023-04-20 15:00:00,38.94,39.03,38.75,38.84,72720.0,36.0163,36.0996,35.8406,35.9239,72720.0
2023-04-20 15:30:00,38.86,38.96,38.6,38.6,341758.0,35.9424,36.0348,35.7019,35.7019,341758.0
2023-04-21 09:30:00,38.45,38.54,37.85,38.41,75520.0,35.5631,35.6464,35.0082,35.5261,75520.0
2023-04-21 10:00:00,38.39,38.76,38.33,38.59,62866.0,35.5076,35.8499,35.4521,35.6926,62866.0
2023-04-21 10:30:00,38.6,38.64,37.98,38.02,28066.0,35.7019,35.7389,35.1284,35.1654,28066.0
2023-04-21 11:00:00,38.01,38.26,38.01,38.22,21601.0,35.1562,35.3874,35.1562,35.3504,21601.0
2023-04-21 11:30:00,38.23,38.51,38.23,38.44,66587.0,35.3597,35.6186,35.3597,35.5539,66587.0
2023-04-21 12:00:00,38.45,38.7,38.43,38.61,51358.0,35.5631,35.7944,35.5446,35.7111,51358.0
2023-04-21 12:30:00,38.62,38.81,38.61,38.8,36946.0,35.7204,35.8961,35.7111,35.8869,36946.0
2023-04-21 13:00:00,38.8,38.81,38.58,38.62,72081.0,35.8869,35.8961,35.6834,35.7204,72081.0
2023-04-21 13:30:00,38.64,38.84,38.64,38.79,31103.0,35.7389,35.9239,35.7389,35.8776,31103.0
2023-04-21 14:00:00,38.81,39.07,38.8,39.04,26731.0,35.8961,36.1366,35.8869,36.1088,26731.0
2023-04-21 14:30:00,39.04,39.11,38.95,39.08,27682.0,36.1088,36.1736,36.0256,36.1458,27682.0
2023-04-21 15:00:00,39.08,39.1,38.65,38.66,32639.0,36.1458,36.1643,35.7481,35.7574,32639.0
2023-04-21 15:30:00,38.67,38.88,38.66,38.68,190580.0,35.7666,35.9608,35.7574,35.7759,190580.0
2023-04-24 09:30:00,38.5,38.89,38.22,38.3,67053.0,35.6094,35.9701,35.3504,35.4244,67053.0
2023-04-24 10:00:00,38.3,38.84,38.24,38.84,31497.0,35.4244,35.9239,35.3689,35.9239,31497.0
2023-04-24 10:30:00,38.86,38.91,38.2,38.2,28054.0,35.9424,35.9886,35.3319,35.3319,28054.0
2023-04-24 11:00:00,38.17,38.26,37.94,38.0,25126.0,35.3042,35.3874,35.0914,35.1469,25126.0
2023-04-24 11:30:00,38.03,38.29,37.94,38.25,37010.0,35.1747,35.4151,35.0914,35.3781,37010.0
2023-04-24 12:00:00,38.25,38.41,38.19,38.41,10908.0,35.3781,35.5261,35.3227,35.5261,10908.0
2023-04-24 12:30:00,38.39,38.5,38.34,38.36,13095.0,35.5076,35.6094,35.4614,35.4799,13095.0
2023-04-24 13:00:00,38.35,38.44,38.28,38.34,12255.0,35.4706,35.5539,35.4059,35.4614,12255.0
2023-04-24 13:30:00,38.38,38.41,38.24,38.26,17393.0,35.4984,35.5261,35.3689,35.3874,17393.0
2023-04-24 14:00:00,38.27,38.29,37.92,38.01,18136.0,35.3966,35.4151,35.0729,35.1562,18136.0
2023-04-24 14:30:00,38.01,38.08,37.96,37.98,24359.0,35.1562,35.2209,35.1099,35.1284,24359.0
2023-04-24 15:00:00,37.99,38.26,37.99,38.18,40307.0,35.1377,35.3874,35.1377,35.3134,40307.0
2023-04-24 15:30:00,38.17,38.2,38.06,38.1,165098.0,35.3042,35.3319,35.2024,35.2394,165098.0
2023-04-25 09:30:00,37.31,37.6,37.06,37.6,38499.0,34.5087,34.777,34.2775,34.777,38499.0
2023-04-25 10:00:00,37.55,37.65,37.05,37.3,58408.0,34.7307,34.8232,34.2682,34.4995,58408.0
2023-04-25 10:30:00,37.31,37.31,37.04,37.14,18491.0,34.5087,34.5087,34.259,34.3515,18491.0
2023-04-25 11:00:00,37.13,37.3,37.11,37.18,18002.0,34.3422,34.4995,34.3237,34.3885,18002.0
2023-04-25 11:30:00,37.15,37.17,37.07,37.08,22997.0,34.3607,34.3792,34.2867,34.296,22997.0
2023-04-25 12:00:00,37.08,37.13,36.94,36.94,22966.0,34.296,34.3422,34.1665,34.1665,22966.0
2023-04-25 12:30:00,36.94,36.94,36.77,36.89,27488.0,34.1665,34.1665,34.0093,34.1203,27488.0
2023-04-25 13:00:00,36.85,36.94,36.07,36.41,101752.0,34.0833,34.1665,33.3618,33.6763,101752.0
2023-04-25 13:30:00,36.42,36.5,36.18,36.18,32817.0,33.6855,33.7595,33.4636,33.4636,32817.0
2023-04-25 14:00:00,36.2,36.63,36.13,36.57,32552.0,33.4821,33.8798,33.4173,33.8243,32552.0
2023-04-25 14:30:00,36.62,36.64,36.3,36.39,30392.0,33.8705,33.889,33.5746,33.6578,30392.0
2023-04-25 15:00:00,36.38,36.41,36.17,36.18,43195.0,33.6486,33.6763,33.4543,33.4636,43195.0
2023-04-25 15:30:00,36.17,36.24,35.96,36.12,273816.0,33.4543,33.5191,33.2601,33.4081,273816.0
2023-04-26 09:30:00,36.3,37.21,36.23,36.68,82657.0,33.5746,34.4162,33.5098,33.926,82657.0
2023-04-26 10:00:00,36.68,36.91,36.48,36.55,68356.0,33.926,34.1388,33.741,33.8058,68356.0
2023-04-26 10:30:00,36.57,37.01,36.51,36.89,54236.0,33.8243,34.2313,33.7688,34.1203,54236.0
2023-04-26 11:00:00,36.9,37.22,36.85,37.18,47109.0,34.1295,34.4255,34.0833,34.3885,47109.0
2023-04-26 11:30:00,37.2,37.45,37.16,37.43,53941.0,34.407,34.6382,34.37,34.6197,53941.0
2023-04-26 12:00:00,37.43,37.55,37.15,37.17,27815.0,34.6197,34.7307,34.3607,34.3792,27815.0
2023-04-26 12:30:00,37.17,37.27,37.15,37.2,26274.0,34.3792,34.4717,34.3607,34.407,26274.0
2023-04-26 13:00:00,37.21,37.25,37.11,37.13,30377.0,34.4162,34.4532,34.3237,34.3422,30377.0
2023-04-26 13:30:00,37.12,37.17,36.89,36.89,18552.0,34.333,34.3792,34.1203,34.1203,18552.0
2023-04-26 14:00:00,36.88,36.88,36.67,36.8,20846.0,34.111,34.111,33.9168,34.037,20846.0
2023-04-26 14:30:00,36.79,36.81,36.3,36.52,49282.0,34.0278,34.0463,33.5746,33.778,49282.0
2023-04-26 15:00:00,36.52,36.62,36.41,36.6,52452.0,33.778,33.8705,33.6763,33.852,52452.0
2023-04-26 15:30:00,36.6,36.92,36.57,36.76,278346.0,33.852,34.148,33.8243,34.0,278346.0
2023-04-27 09:30:00,37.0,37.22,36.85,37.14,24192.0,34.222,34.4255,34.0833,34.3515,24192.0
2023-04-27 10:00:00,37.13,37.16,36.6,36.67,27904.0,34.3422,34.37,33.852,33.9168,27904.0
2023-04-27 10:30:00,36.67,36.78,36.46,36.51,29536.0,33.9168,34.0185,33.7225,33.7688,29536.0
2023-04-27 11:00:00,36.51,36.65,36.27,36.61,33155.0,33.7688,33.8983,33.5468,33.8613,33155.0
2023-04-27 11:30:00,36.64,36.76,36.51,36.75,44638.0,33.889,34.0,33.7688,33.9908,44638.0
2023-04-27 12:00:00,36.77,36.96,36.74,36.79,38318.0,34.0093,34.185,33.9815,34.0278,38318.0
2023-04-27 12:30:00,36.79,36.82,36.48,36.49,48572.0,34.0278,34.0555,33.741,33.7503,48572.0
2023-04-27 13:00:00,36.51,36.6,36.49,36.57,35140.0,33.7688,33.852,33.7503,33.8243,35140.0
2023-04-27 13:30:00,36.57,36.67,36.52,36.56,56625.0,33.8243,33.9168,33.778,33.815,56625.0
2023-04-27 14:00:00,36.56,36.7,36.5,36.7,73763.0,33.815,33.9445,33.7595,33.9445,73763.0
2023-04-27 14:30:00,36.71,36.73,36.58,36.61,51211.0,33.9538,33.9723,33.8335,33.8613,51211.0
2023-04-27 15:00:00,36.61,36.9,36.6,36.9,63086.0,33.8613,34.1295,33.852,34.1295,63086.0
2023-04-27 15:30:00,36.89,37.06,36.85,36.93,337298.0,34.1203,34.2775,34.0833,34.1573,337298.0
2023-04-28 09:30:00,36.61,37.2,36.61,36.84,53355.0,33.8613,34.407,33.8613,34.074,53355.0
2023-04-28 10:00:00,36.94,37.48,36.92,37.38,30096.0,34.1665,34.666,34.148,34.5735,30096.0
2023-04-28 10:30:00,37.4,37.5,37.01,37.23,57811.0,34.592,34.6845,34.2313,34.4347,57811.0
2023-04-28 11:00:00,37.24,37.66,36.99,37.55,51773.0,34.444,34.8324,34.2128,34.7307,51773.0
2023-04-28 11:30:00,37.57,37.82,37.41,37.75,67258.0,34.7492,34.9804,34.6012,34.9157,67258.0
2023-04-28 12:00:00,37.76,37.83,37.44,37.45,39207.0,34.9249,34.9897,34.629,34.6382,39207.0
2023-04-28 12:30:00,37.45,37.64,37.41,37.63,22975.0,34.6382,34.8139,34.6012,34.8047,22975.0
2023-04-28 13:00:00,37.61,37.61,37.47,37.51,20249.0,34.7862,34.7862,34.6567,34.6937,20249.0
2023-04-28 13:30:00,37.51,37.6,37.43,37.46,126021.0,34.6937,34.777,34.6197,34.6475,126021.0
2023-04-28 14:00:00,37.46,37.55,37.29,37.3,36633.0,34.6475,34.7307,34.4902,34.4995,36633.0
2023-04-28 14:30:00,37.31,37.44,37.26,37.37,41283.0,34.5087,34.629,34.4625,34.5642,41283.0
2023-04-28 15:00:00,37.37,37.6,37.37,37.58,59181.0,34.5642,34.777,34.5642,34.7585,59181.0
2023-04-28 15:30:00,37.57,37.61,37.21,37.29,149608.0,34.7492,34.7862,34.4162,34.4902,149608.0
2023-05-01 09:30:00,37.29,37.32,36.84,37.09,63118.0,34.4902,34.518,34.074,34.3052,63118.0
2023-05-01 10:00:00,37.08,37.51,36.94,37.43,33976.0,34.296,34.6937,34.1665,34.6197,33976.0
2023-05-01 10:30:00,37.46,37.85,37.45,37.5,40003.0,34.6475,35.0082,34.6382,34.6845,40003.0
2023-05-01 11:00:00,37.54,37.59,37.06,37.16,45058.0,34.7215,34.7677,34.2775,34.37,45058.0
2023-05-01 11:30:00,37.12,37.34,37.08,37.32,43559.0,34.333,34.5365,34.296,34.518,43559.0
2023-05-01 12:00:00,37.33,37.66,37.3,37.63,52326.0,34.5272,34.8324,34.4995,34.8047,52326.0
2023-05-01 12:30:00,37.62,37.73,37.27,37.29,42045.0,34.7955,34.8972,34.4717,34.4902,42045.0
2023-05-01 13:00:00,37.25,37.29,37.14,37.16,29011.0,34.4532,34.4902,34.3515,34.37,29011.0
2023-05-01 13:30:00,37.16,37.19,37.05,37.15,28282.0,34.37,34.3977,34.2682,34.3607,28282.0
2023-05-01 14:00:00,37.19,37.43,37.12,37.15,34409.0,34.3977,34.6197,34.333,34.3607,34409.0
2023-05-01 14:30:00,37.13,37.28,36.96,37.18,36568.0,34.3422,34.481,34.185,34.3885,36568.0
2023-05-01 15:00:00,37.2,37.21,36.96,37.0,70784.0,34.407,34.4162,34.185,34.222,70784.0
2023-05-01 15:30:00,37.0,37.06,36.74,36.88,203213.0,34.222,34.2775,33.9815,34.111,203213.0
2023-05-02 09:30:00,36.58,36.58,35.6,35.61,50417.0,33.8335,33.8335,32.9271,32.9364,50417.0
2023-05-02 10:00:00,35.65,35.65,34.61,34.7,110580.0,32.9734,32.9734,32.0114,32.0947,110580.0
2023-05-02 10:30:00,34.72,34.79,34.26,34.41,77934.0,32.1132,32.1779,31.6877,31.8265,77934.0
2023-05-02 11:00:00,34.41,34.63,34.14,34.58,101075.0,31.8265,32.0299,31.5767,31.9837,101075.0
2023-05-02 11:30:00,34.58,34.87,34.26,34.58,79432.0,31.9837,32.2519,31.6877,31.9837,79432.0
2023-05-02 12:00:00,34.58,34.66,34.26,34.45,49842.0,31.9837,32.0577,31.6877,31.8635,49842.0
2023-05-02 12:30:00,34.45,34.55,34.09,34.22,34411.0,31.8635,31.9559,31.5305,31.6507,34411.0
2023-05-02 13:00:00,34.24,34.38,34.08,34.29,50573.0,31.6692,31.7987,31.5212,31.7155,50573.0
2023-05-02 13:30:00,34.29,34.79,34.23,34.67,39038.0,31.7155,32.1779,31.66,32.0669,39038.0
2023-05-02 14:00:00,34.66,34.72,34.57,34.63,79826.0,32.0577,32.1132,31.9744,32.0299,79826.0
2023-05-02 14:30:00,34.64,34.72,34.45,34.58,65740.0,32.0392,32.1132,31.8635,31.9837,65740.0
2023-05-02 15:00:00,34.59,34.66,34.43,34.58,83866.0,31.9929,32.0577,31.845,31.9837,83866.0
2023-05-02 15:30:00,34.6,34.6,34.26,34.45,297471.0,32.0022,32.0022,31.6877,31.8635,297471.0
2023-05-03 09:30:00,34.71,35.68,34.45,35.3,71705.0,32.1039,33.0011,31.8635,32.6496,71705.0
2023-05-03 10:00:00,35.3,35.61,35.2,35.42,71158.0,32.6496,32.9364,32.5571,32.7606,71158.0
2023-05-03 10:30:00,35.4,35.44,34.76,34.83,74729.0,32.7421,32.7791,32.1502,32.2149,74729.0
2023-05-03 11:00:00,34.85,34.88,34.54,34.84,37026.0,32.2334,32.2612,31.9467,32.2242,37026.0
2023-05-03 11:30:00,34.82,35.07,34.81,35.05,50700.0,32.2057,32.4369,32.1964,32.4184,50700.0
2023-05-03 12:00:00,35.04,35.29,35.01,35.27,41772.0,32.4092,32.6404,32.3814,32.6219,41772.0
2023-05-03 12:30:00,35.3,35.45,35.16,35.45,131721.0,32.6496,32.7884,32.5202,32.7884,131721.0
2023-05-03 13:00:00,35.44,35.55,35.41,35.5,40539.0,32.7791,32.8809,32.7514,32.8346,40539.0
2023-05-03 13:30:00,35.48,35.65,35.24,35.58,48182.0,32.8161,32.9734,32.5941,32.9086,48182.0
2023-05-03 14:00:00,35.59,35.74,35.02,35.09,59919.0,32.9179,33.0566,32.3907,32.4554,59919.0
2023-05-03 14:30:00,35.09,35.53,34.82,35.06,142411.0,32.4554,32.8624,32.2057,32.4277,142411.0
2023-05-03 15:00:00,35.06,35.12,34.15,34.21,129838.0,32.4277,32.4832,31.586,31.6415,129838.0
2023-05-03 15:30:00,34.21,34.33,33.52,33.75,351038.0,31.6415,31.7525,31.0033,31.216,351038.0
2023-05-04 09:30:00,32.64,33.38,32.03,32.38,215112.0,30.1894,30.8738,29.6252,29.9489,215112.0
2023-05-04 10:00:00,32.31,32.39,31.03,31.23,219896.0,29.8841,29.9581,28.7002,28.8852,219896.0
2023-05-04 10:30:00,31.24,32.9,31.03,32.46,269687.0,28.8945,30.4298,28.7002,30.0229,269687.0
2023-05-04 11:00:00,32.44,33.12,32.29,32.29,112606.0,30.0044,30.6333,29.8656,29.8656,112606.0
2023-05-04 11:30:00,32.29,32.53,32.05,32.11,61086.0,29.8656,30.0876,29.6437,29.6991,61086.0
2023-05-04 12:00:00,32.16,32.99,32.08,32.97,59215.0,29.7454,30.5131,29.6714,30.4946,59215.0
2023-05-04 12:30:00,32.97,32.97,32.18,32.35,53088.0,30.4946,30.4946,29.7639,29.9211,53088.0
2023-05-04 13:00:00,32.4,32.79,32.27,32.77,41020.0,29.9674,30.3281,29.8471,30.3096,41020.0
2023-05-04 13:30:00,32.75,32.99,32.5,32.65,39011.0,30.2911,30.5131,30.0599,30.1986,39011.0
2023-05-04 14:00:00,32.68,32.76,32.5,32.52,32820.0,30.2264,30.3003,30.0599,30.0784,32820.0
2023-05-04 14:30:00,32.51,32.57,32.29,32.37,46259.0,30.0691,30.1246,29.8656,29.9396,46259.0
2023-05-04 15:00:00,32.39,32.59,32.36,32.51,71761.0,29.9581,30.1431,29.9304,30.0691,71761.0
2023-05-04 15:30:00,32.49,32.68,32.2,32.25,227786.0,30.0506,30.2264,29.7824,29.8286,227786.0
2023-05-05 09:30:00,33.4,34.26,33.22,33.82,262718.0,31.2564,32.0612,31.0879,31.6494,262718.0
2023-05-05 10:00:00,33.89,34.09,33.76,33.92,132289.0,31.7149,31.9021,31.5933,31.743,132289.0
2023-05-05 10:30:00,33.97,34.07,33.48,33.95,58793.0,31.7898,31.8834,31.3312,31.7711,58793.0
2023-05-05 11:00:00,33.98,34.3,33.93,34.26,55977.0,31.7991,32.0986,31.7524,32.0612,55977.0
2023-05-05 11:30:00,34.24,34.51,34.17,34.47,66917.0,32.0425,32.2951,31.977,32.2577,66917.0
2023-05-05 12:00:00,34.45,34.59,34.15,34.27,64746.0,32.239,32.37,31.9582,32.0705,64746.0
2023-05-05 12:30:00,34.27,34.35,33.73,34.05,54391.0,32.0705,32.1454,31.5652,31.8647,54391.0
2023-05-05 13:00:00,34.05,34.17,33.99,34.01,55849.0,31.8647,31.977,31.8085,31.8272,55849.0
2023-05-05 13:30:00,34.04,34.13,33.78,33.82,37112.0,31.8553,31.9395,31.612,31.6494,37112.0
2023-05-05 14:00:00,33.83,33.93,33.71,33.79,38342.0,31.6588,31.7524,31.5465,31.6213,38342.0
2023-05-05 14:30:00,33.81,34.19,33.75,34.02,72447.0,31.6401,31.9957,31.5839,31.8366,72447.0
2023-05-05 15:00:00,34.01,34.19,33.84,33.92,50121.0,31.8272,31.9957,31.6681,31.743,50121.0
2023-05-05 15:30:00,33.95,34.14,33.88,33.96,219783.0,31.7711,31.9489,31.7056,31.7804,219783.0
2023-05-08 09:30:00,34.74,34.74,33.5,33.57,53709.0,32.5104,32.5104,31.35,31.4155,53709.0
2023-05-08 10:00:00,33.62,33.62,33.04,33.11,70522.0,31.4623,31.4623,30.9195,30.985,70522.0
2023-05-08 10:30:00,33.14,33.78,33.14,33.77,97115.0,31.0131,31.612,31.0131,31.6026,97115.0
2023-05-08 11:00:00,33.77,33.78,33.14,33.22,54305.0,31.6026,31.612,31.0131,31.0879,54305.0
2023-05-08 11:30:00,33.2,33.44,33.19,33.41,37503.0,31.0692,31.2938,31.0599,31.2657,37503.0
2023-05-08 12:00:00,33.37,33.42,33.22,33.29,18207.0,31.2283,31.2751,31.0879,31.1534,18207.0
2023-05-08 12:30:00,33.31,33.32,32.91,33.05,25266.0,31.1722,31.1815,30.7978,30.9288,25266.0
2023-05-08 13:00:00,33.02,33.19,32.98,33.11,31502.0,30.9008,31.0599,30.8633,30.985,31502.0
2023-05-08 13:30:00,33.11,33.47,33.1,33.47,39252.0,30.985,31.3219,30.9756,31.3219,39252.0
2023-05-08 14:00:00,33.47,33.65,33.2,33.61,31596.0,31.3219,31.4903,31.0692,31.4529,31596.0
2023-05-08 14:30:00,33.62,33.62,33.44,33.45,28508.0,31.4623,31.4623,31.2938,31.3032,28508.0
2023-05-08 15:00:00,33.44,33.46,33.26,33.26,40951.0,31.2938,31.3125,31.1254,31.1254,40951.0
2023-05-08 15:30:00,33.27,33.35,33.13,33.15,185641.0,31.1347,31.2096,31.0037,31.0224,185641.0
2023-05-09 09:30:00,32.69,33.03,32.2,32.26,32688.0,30.5919,30.9101,30.1334,30.1895,32688.0
2023-05-09 10:00:00,32.34,32.7,32.16,32.64,27750.0,30.2644,30.6013,30.096,30.5452,27750.0
2023-05-09 10:30:00,32.66,32.93,32.53,32.8,50855.0,30.5639,30.8165,30.4422,30.6949,50855.0
2023-05-09 11:00:00,32.8,32.95,32.76,32.77,37376.0,30.6949,30.8353,30.6574,30.6668,37376.0
2023-05-09 11:30:00,32.74,32.85,32.61,32.85,62892.0,30.6387,30.7417,30.5171,30.7417,62892.0
2023-05-09 12:00:00,32.83,32.92,32.69,32.78,26973.0,30.723,30.8072,30.5919,30.6762,26973.0
2023-05-09 12:30:00,32.79,32.94,32.77,32.92,35040.0,30.6855,30.8259,30.6668,30.8072,35040.0
2023-05-09 13:00:00,32.9,32.96,32.65,32.95,86777.0,30.7885,30.8446,30.5545,30.8353,86777.0
2023-05-09 13:30:00,32.97,33.58,32.91,33.53,34734.0,30.854,31.4248,30.7978,31.378,34734.0
2023-05-09 14:00:00,33.53,33.65,33.49,33.54,56525.0,31.378,31.4903,31.3406,31.3874,56525.0
2023-05-09 14:30:00,33.54,33.63,33.35,33.4,35539.0,31.3874,31.4716,31.2096,31.2564,35539.0
2023-05-09 15:00:00,33.38,33.58,33.29,33.34,44857.0,31.2377,31.4248,31.1534,31.2002,44857.0
2023-05-09 15:30:00,33.32,33.58,33.25,33.31,242544.0,31.1815,31.4248,31.116,31.1722,242544.0
2023-05-10 09:30:00,34.07,34.19,33.01,33.16,34024.0,31.8834,31.9957,30.8914,31.0318,34024.0
2023-05-10 10:00:00,33.18,33.23,32.54,32.63,46697.0,31.0505,31.0973,30.4516,30.5358,46697.0
2023-05-10 10:30:00,32.64,32.79,32.48,32.63,43484.0,30.5452,30.6855,30.3954,30.5358,43484.0
2023-05-10 11:00:00,32.66,32.83,32.65,32.73,16862.0,30.5639,30.723,30.5545,30.6294,16862.0
2023-05-10 11:30:00,32.72,32.77,32.61,32.63,28105.0,30.62,30.6668,30.5171,30.5358,28105.0
2023-05-10 12:00:00,32.62,32.77,32.5,32.64,18720.0,30.5264,30.6668,30.4141,30.5452,18720.0
2023-05-10 12:30:00,32.62,32.64,32.39,32.41,22385.0,30.5264,30.5452,30.3112,30.3299,22385.0
2023-05-10 13:00:00,32.4,32.41,32.13,32.19,30067.0,30.3206,30.3299,30.0679,30.124,30067.0
2023-05-10 13:30:00,32.2,32.32,32.04,32.27,30437.0,30.1334,30.2457,29.9837,30.1989,30437.0
2023-05-10 14:00:00,32.29,32.5,32.27,32.5,20480.0,30.2176,30.4141,30.1989,30.4141,20480.0
2023-05-10 14:30:00,32.52,32.66,32.42,32.44,38379.0,30.4329,30.5639,30.3393,30.358,38379.0
2023-05-10 15:00:00,32.44,32.7,32.41,32.64,33348.0,30.358,30.6013,30.3299,30.5452,33348.0
2023-05-10 15:30:00,32.64,32.85,32.56,32.59,92669.0,30.5452,30.7417,30.4703,30.4984,92669.0
2023-05-11 09:30:00,31.89,32.3,31.62,32.24,49133.0,29.8433,30.227,29.5906,30.1708,49133.0
2023-05-11 10:00:00,32.22,32.31,31.78,32.04,39681.0,30.1521,30.2363,29.7403,29.9837,39681.0
2023-05-11 10:30:00,32.05,32.23,31.82,32.02,59694.0,29.993,30.1615,29.7778,29.9649,59694.0
2023-05-11 11:00:00,32.03,32.32,32.03,32.29,33148.0,29.9743,30.2457,29.9743,30.2176,33148.0
2023-05-11 11:30:00,32.29,32.78,32.29,32.59,68161.0,30.2176,30.6762,30.2176,30.4984,68161.0
2023-05-11 12:00:00,32.61,32.66,32.45,32.55,46209.0,30.5171,30.5639,30.3673,30.4609,46209.0
2023-05-11 12:30:00,32.55,32.69,32.48,32.65,46228.0,30.4609,30.5919,30.3954,30.5545,46228.0
2023-05-11 13:00:00,32.65,32.75,32.51,32.66,63424.0,30.5545,30.6481,30.4235,30.5639,63424.0
2023-05-11 13:30:00,32.67,32.67,32.47,32.59,43767.0,30.5732,30.5732,30.3861,30.4984,43767.0
2023-05-11 14:00:00,32.59,32.59,32.41,32.52,54746.0,30.4984,30.4984,30.3299,30.4329,54746.0
2023-05-11 14:30:00,32.52,32.55,32.31,32.35,65350.0,30.4329,30.4609,30.2363,30.2738,65350.0
2023-05-11 15:00:00,32.34,32.46,32.25,32.45,86260.0,30.2644,30.3767,30.1802,30.3673,86260.0
2023-05-11 15:30:00,32.45,32.68,32.4,32.67,465424.0,30.3673,30.5826,30.3206,30.5732,465424.0
2023-05-12 09:30:00,33.04,33.05,32.49,32.49,34638.0,30.9195,30.9288,30.4048,30.4048,34638.0
2023-05-12 10:00:00,32.51,32.65,32.35,32.36,35483.0,30.4235,30.5545,30.2738,30.2831,35483.0
2023-05-12 10:30:00,32.39,32.52,32.11,32.16,47634.0,30.3112,30.4329,30.0492,30.096,47634.0
2023-05-12 11:00:00,32.17,32.28,32.03,32.15,57691.0,30.1053,30.2083,29.9743,30.0866,57691.0
2023-05-12 11:30:00,32.13,32.18,32.01,32.12,55339.0,30.0679,30.1147,29.9556,30.0585,55339.0
2023-05-12 12:00:00,32.14,32.15,31.89,32.0,58632.0,30.0772,30.0866,29.8433,29.9462,58632.0
2023-05-12 12:30:00,31.96,32.14,31.87,31.88,50339.0,29.9088,30.0772,29.8246,29.8339,50339.0
2023-05-12 13:00:00,31.87,32.25,31.84,32.22,59846.0,29.8246,30.1802,29.7965,30.1521,59846.0
2023-05-12 13:30:00,32.25,32.38,32.02,32.11,59991.0,30.1802,30.3018,29.9649,30.0492,59991.0
2023-05-12 14:00:00,32.11,32.3,32.08,32.29,109606.0,30.0492,30.227,30.0211,30.2176,109606.0
2023-05-12 14:30:00,32.3,32.34,32.07,32.18,39841.0,30.227,30.2644,30.0117,30.1147,39841.0
2023-05-12 15:00:00,32.19,32.29,32.13,32.23,50770.0,30.124,30.2176,30.0679,30.1615,50770.0
2023-05-12 15:30:00,32.22,32.6,32.21,32.55,214691.0,30.1521,30.5077,30.1427,30.4609,214691.0
2023-05-15 09:30:00,32.66,33.39,32.66,33.19,54314.0,30.5639,31.247,30.5639,31.0599,54314.0
2023-05-15 10:00:00,33.2,33.33,33.05,33.11,57323.0,31.0692,31.1909,30.9288,30.985,57323.0
2023-05-15 10:30:00,33.1,33.46,33.07,33.36,48529.0,30.9756,31.3125,30.9476,31.2189,48529.0
2023-05-15 11:00:00,33.35,33.5,33.2,33.29,36598.0,31.2096,31.35,31.0692,31.1534,36598.0
2023-05-15 11:30:00,33.29,33.34,33.05,33.13,52407.0,31.1534,31.2002,30.9288,31.0037,52407.0
2023-05-15 12:00:00,33.07,33.24,33.06,33.15,41439.0,30.9476,31.1066,30.9382,31.0224,41439.0
2023-05-15 12:30:00,33.16,33.42,33.09,33.36,65087.0,31.0318,31.2751,30.9663,31.2189,65087.0
2023-05-15 13:00:00,33.39,33.58,33.33,33.43,66850.0,31.247,31.4248,31.1909,31.2844,66850.0
2023-05-15 13:30:00,33.4,33.46,33.33,33.43,67212.0,31.2564,31.3125,31.1909,31.2844,67212.0
2023-05-15 14:00:00,33.43,33.44,33.3,33.39,59844.0,31.2844,31.2938,31.1628,31.247,59844.0
2023-05-15 14:30:00,33.37,33.59,33.34,33.52,98088.0,31.2283,31.4342,31.2002,31.3687,98088.0
2023-05-15 15:00:00,33.52,33.66,33.43,33.45,92245.0,31.3687,31.4997,31.2844,31.3032,92245.0
2023-05-15 15:30:00,33.44,33.44,33.17,33.36,255869.0,31.2938,31.2938,31.0411,31.2189,255869.0
2023-05-16 09:30:00,33.46,33.96,33.17,33.4,70979.0,31.3125,31.7804,31.0411,31.2564,70979.0
2023-05-16 10:00:00,33.36,33.73,33.21,33.64,71545.0,31.2189,31.5652,31.0786,31.481,71545.0
2023-05-16 10:30:00,33.67,33.96,33.58,33.88,80754.0,31.509,31.7804,31.4248,31.7056,80754.0
2023-05-16 11:00:00,33.92,33.97,33.61,33.65,83290.0,31.743,31.7898,31.4529,31.4903,83290.0
2023-05-16 11:30:00,33.67,33.81,33.61,33.73,50207.0,31.509,31.6401,31.4529,31.5652,50207.0
2023-05-16 12:00:00,33.73,34.08,33.7,33.84,83684.0,31.5652,31.8927,31.5371,31.6681,83684.0
2023-05-16 12:30:00,33.81,33.91,33.74,33.87,40913.0,31.6401,31.7336,31.5746,31.6962,40913.0
2023-05-16 13:00:00,33.91,33.92,33.77,33.82,52133.0,31.7336,31.743,31.6026,31.6494,52133.0
2023-05-16 13:30:00,33.84,33.91,33.63,33.89,37097.0,31.6681,31.7336,31.4716,31.7149,37097.0
2023-05-16 14:00:00,33.89,33.94,33.73,33.9,32648.0,31.7149,31.7617,31.5652,31.7243,32648.0
2023-05-16 14:30:00,33.91,34.04,33.85,33.92,30206.0,31.7336,31.8553,31.6775,31.743,30206.0
2023-05-16 15:00:00,33.95,33.99,33.81,33.89,42312.0,31.7711,31.8085,31.6401,31.7149,42312.0
2023-05-16 15:30:00,33.88,33.91,33.62,33.64,289140.0,31.7056,31.7336,31.4623,31.481,289140.0
2023-05-17 09:30:00,34.39,35.34,34.35,35.02,105095.0,32.1828,33.0719,32.1454,32.7724,105095.0
2023-05-17 10:00:00,35.02,35.29,34.85,35.24,76369.0,32.7724,33.0251,32.6133,32.9783,76369.0
2023-05-17 10:30:00,35.25,35.31,35.02,35.09,53755.0,32.9876,33.0438,32.7724,32.8379,53755.0
2023-05-17 11:00:00,35.07,36.08,35.07,35.95,78407.0,32.8192,33.7644,32.8192,33.6427,78407.0
2023-05-17 11:30:00,35.9,36.3,35.87,36.05,66891.0,33.5959,33.9703,33.5678,33.7363,66891.0
2023-05-17 12:00:00,36.07,36.35,36.01,36.27,136694.0,33.755,34.017,33.6989,33.9422,136694.0
2023-05-17 12:30:00,36.28,36.78,36.17,36.68,86644.0,33.9515,34.4194,33.8486,34.3259,86644.0
2023-05-17 13:00:00,36.7,36.88,36.51,36.73,103625.0,34.3446,34.513,34.1668,34.3727,103625.0
2023-05-17 13:30:00,36.73,36.84,36.48,36.52,58390.0,34.3727,34.4756,34.1387,34.1761,58390.0
2023-05-17 14:00:00,36.54,36.71,36.42,36.69,64383.0,34.1948,34.3539,34.0825,34.3352,64383.0
2023-05-17 14:30:00,36.7,36.76,36.54,36.64,80858.0,34.3446,34.4007,34.1948,34.2884,80858.0
2023-05-17 15:00:00,36.65,36.81,36.53,36.57,77090.0,34.2978,34.4475,34.1855,34.2229,77090.0
2023-05-17 15:30:00,36.58,36.75,36.45,36.61,278018.0,34.2323,34.3914,34.1106,34.2604,278018.0
2023-05-18 09:30:00,36.64,36.89,36.29,36.45,49217.0,34.2884,34.5224,33.9609,34.1106,49217.0
2023-05-18 10:00:00,36.44,37.18,36.41,37.16,47191.0,34.1013,34.7938,34.0732,34.7751,47191.0
2023-05-18 10:30:00,37.17,37.17,36.68,36.76,50218.0,34.7844,34.7844,34.3259,34.4007,50218.0
2023-05-18 11:00:00,36.72,36.78,36.43,36.67,48553.0,34.3633,34.4194,34.0919,34.3165,48553.0
2023-05-18 11:30:00,36.68,36.77,36.35,36.41,60532.0,34.3259,34.4101,34.017,34.0732,60532.0
2023-05-18 12:00:00,36.41,36.5,36.23,36.4,25997.0,34.0732,34.1574,33.9047,34.0638,25997.0
2023-05-18 12:30:00,36.42,36.46,36.31,36.35,24377.0,34.0825,34.12,33.9796,34.017,24377.0
2023-05-18 13:00:00,36.35,36.59,36.3,36.37,27394.0,34.017,34.2416,33.9703,34.0358,27394.0
2023-05-18 13:30:00,36.33,36.41,36.18,36.25,28958.0,33.9983,34.0732,33.858,33.9235,28958.0
2023-05-18 14:00:00,36.26,36.48,36.2,36.41,24420.0,33.9328,34.1387,33.8767,34.0732,24420.0
2023-05-18 14:30:00,36.41,36.52,36.4,36.51,30455.0,34.0732,34.1761,34.0638,34.1668,30455.0
2023-05-18 15:00:00,36.53,36.59,36.36,36.42,38690.0,34.1855,34.2416,34.0264,34.0825,38690.0
2023-05-18 15:30:00,36.42,36.57,36.33,36.36,186048.0,34.0825,34.2229,33.9983,34.0264,186048.0
2023-05-19 09:30:00,36.7,36.7,36.15,36.43,28840.0,34.3446,34.3446,33.8299,34.0919,28840.0
2023-05-19 10:00:00,36.41,36.48,36.01,36.45,24467.0,34.0732,34.1387,33.6989,34.1106,24467.0
2023-05-19 10:30:00,36.46,36.48,36.09,36.32,28044.0,34.12,34.1387,33.7737,33.989,28044.0
2023-05-19 11:00:00,36.33,36.44,35.25,35.72,77232.0,33.9983,34.1013,32.9876,33.4275,77232.0
2023-05-19 11:30:00,35.76,35.8,35.39,35.61,55003.0,33.4649,33.5023,33.1187,33.3245,55003.0
2023-05-19 12:00:00,35.65,35.8,35.53,35.59,28179.0,33.362,33.5023,33.2497,33.3058,28179.0
2023-05-19 12:30:00,35.57,35.88,35.45,35.76,33513.0,33.2871,33.5772,33.1748,33.4649,33513.0
2023-05-19 13:00:00,35.77,35.89,35.7,35.77,25484.0,33.4743,33.5866,33.4088,33.4743,25484.0
2023-05-19 13:30:00,35.79,35.83,35.66,35.66,23088.0,33.493,33.5304,33.3713,33.3713,23088.0
2023-05-19 14:00:00,35.65,35.81,35.6,35.66,20732.0,33.362,33.5117,33.3152,33.3713,20732.0
2023-05-19 14:30:00,35.66,35.79,35.62,35.78,17059.0,33.3713,33.493,33.3339,33.4836,17059.0
2023-05-19 15:00:00,35.78,35.81,35.66,35.7,28925.0,33.4836,33.5117,33.3713,33.4088,28925.0
2023-05-19 15:30:00,35.72,35.94,35.72,35.94,111106.0,33.4275,33.6334,33.4275,33.6334,111106.0
2023-05-22 09:30:00,36.63,36.82,36.19,36.55,61554.0,34.2791,34.4569,33.8673,34.2042,61554.0
2023-05-22 10:00:00,36.57,36.94,36.24,36.89,41287.0,34.2229,34.5692,33.9141,34.5224,41287.0
2023-05-22 10:30:00,36.87,37.04,36.47,36.61,39077.0,34.5037,34.6628,34.1293,34.2604,39077.0
2023-05-22 11:00:00,36.63,36.88,36.58,36.87,33598.0,34.2791,34.513,34.2323,34.5037,33598.0
2023-05-22 11:30:00,36.85,37.09,36.82,37.09,29676.0,34.485,34.7095,34.4569,34.7095,29676.0
2023-05-22 12:00:00,37.08,37.34,37.05,37.34,33546.0,34.7002,34.9435,34.6721,34.9435,33546.0
2023-05-22 12:30:00,37.27,37.32,37.07,37.13,25427.0,34.878,34.9248,34.6908,34.747,25427.0
2023-05-22 13:00:00,37.13,37.25,36.98,37.16,41644.0,34.747,34.8593,34.6066,34.7751,41644.0
2023-05-22 13:30:00,37.15,37.32,37.13,37.2,22236.0,34.7657,34.9248,34.747,34.8125,22236.0
2023-05-22 14:00:00,37.21,37.4,37.12,37.4,30554.0,34.8218,34.9997,34.7376,34.9997,30554.0
2023-05-22 14:30:00,37.39,37.53,37.32,37.45,34057.0,34.9903,35.1213,34.9248,35.0464,34057.0
2023-05-22 15:00:00,37.45,37.52,37.2,37.21,50451.0,35.0464,35.112,34.8125,34.8218,50451.0
2023-05-22 15:30:00,37.2,37.45,37.09,37.38,134453.0,34.8125,35.0464,34.7095,34.9809,134453.0
2023-05-23 09:30:00,37.36,37.68,37.04,37.42,33035.0,34.9622,35.2617,34.6628,35.0184,33035.0
2023-05-23 10:00:00,37.48,37.96,37.35,37.96,37753.0,35.0745,35.5237,34.9529,35.5237,37753.0
2023-05-23 10:30:00,37.95,38.05,37.63,37.79,44306.0,35.5144,35.6079,35.2149,35.3646,44306.0
2023-05-23 11:00:00,37.77,38.11,37.76,38.11,41075.0,35.3459,35.6641,35.3365,35.6641,41075.0
2023-05-23 11:30:00,38.09,38.33,38.07,38.07,29038.0,35.6454,35.87,35.6267,35.6267,29038.0
2023-05-23 12:00:00,38.09,38.11,37.65,37.79,41527.0,35.6454,35.6641,35.2336,35.3646,41527.0
2023-05-23 12:30:00,37.8,37.81,37.34,37.39,28273.0,35.374,35.3833,34.9435,34.9903,28273.0
2023-05-23 13:00:00,37.39,37.82,37.38,37.52,20216.0,34.9903,35.3927,34.9809,35.112,20216.0
2023-05-23 13:30:00,37.5,37.58,37.37,37.48,23783.0,35.0932,35.1681,34.9716,35.0745,23783.0
2023-05-23 14:00:00,37.46,37.53,37.19,37.24,31285.0,35.0558,35.1213,34.8031,34.8499,31285.0
2023-05-23 14:30:00,37.24,37.4,37.19,37.37,27045.0,34.8499,34.9997,34.8031,34.9716,27045.0
2023-05-23 15:00:00,37.38,37.39,37.21,37.26,31435.0,34.9809,34.9903,34.8218,34.8686,31435.0
2023-05-23 15:30:00,37.28,37.28,36.81,36.85,173186.0,34.8874,34.8874,34.4475,34.485,173186.0
2023-05-24 09:30:00,36.41,36.61,35.85,36.07,46410.0,34.0732,34.2604,33.5491,33.755,46410.0
2023-05-24 10:00:00,36.06,36.36,35.94,36.07,38879.0,33.7457,34.0264,33.6334,33.755,38879.0
2023-05-24 10:30:00,36.09,36.31,36.08,36.23,29016.0,33.7737,33.9796,33.7644,33.9047,29016.0
2023-05-24 11:00:00,36.26,36.55,36.12,36.38,34366.0,33.9328,34.2042,33.8018,34.0451,34366.0
2023-05-24 11:30:00,36.39,36.39,36.21,36.23,15217.0,34.0545,34.0545,33.886,33.9047,15217.0
2023-05-24 12:00:00,36.25,36.33,36.04,36.13,22341.0,33.9235,33.9983,33.7269,33.8112,22341.0
2023-05-24 12:30:00,36.13,36.27,36.08,36.1,36084.0,33.8112,33.9422,33.7644,33.7831,36084.0
2023-05-24 13:00:00,36.09,36.22,36.02,36.15,18135.0,33.7737,33.8954,33.7082,33.8299,18135.0
2023-05-24 13:30:00,36.15,36.26,36.08,36.09,48414.0,33.8299,33.9328,33.7644,33.7737,48414.0
2023-05-24 14:00:00,36.12,36.21,36.01,36.02,18464.0,33.8018,33.886,33.6989,33.7082,18464.0
2023-05-24 14:30:00,36.02,36.15,36.0,36.05,41265.0,33.7082,33.8299,33.6895,33.7363,41265.0
2023-05-24 15:00:00,36.06,36.27,36.03,36.19,49294.0,33.7457,33.9422,33.7176,33.8673,49294.0
2023-05-24 15:30:00,36.19,36.31,36.03,36.09,114408.0,33.8673,33.9796,33.7176,33.7737,114408.0
2023-05-25 09:30:00,36.16,36.43,35.91,36.16,26770.0,33.8392,34.0919,33.6053,33.8392,26770.0
2023-05-25 10:00:00,36.11,36.18,35.82,36.12,19784.0,33.7924,33.858,33.5211,33.8018,19784.0
2023-05-25 10:30:00,36.12,36.12,35.97,36.04,17779.0,33.8018,33.8018,33.6614,33.7269,17779.0
2023-05-25 11:00:00,36.05,36.08,35.7,35.81,25599.0,33.7363,33.7644,33.4088,33.5117,25599.0
2023-05-25 11:30:00,35.79,35.79,35.45,35.79,31615.0,33.493,33.493,33.1748,33.493,31615.0
2023-05-25 12:00:00,35.78,35.95,35.74,35.77,31692.0,33.4836,33.6427,33.4462,33.4743,31692.0
2023-05-25 12:30:00,35.77,35.93,35.67,35.79,27908.0,33.4743,33.624,33.3807,33.493,27908.0
2023-05-25 13:00:00,35.8,36.18,35.78,36.09,35983.0,33.5023,33.858,33.4836,33.7737,35983.0
2023-05-25 13:30:00,36.11,36.24,36.08,36.15,30819.0,33.7924,33.9141,33.7644,33.8299,30819.0
2023-05-25 14:00:00,36.16,36.33,36.09,36.18,32933.0,33.8392,33.9983,33.7737,33.858,32933.0
2023-05-25 14:30:00,36.17,36.31,36.08,36.3,17599.0,33.8486,33.9796,33.7644,33.9703,17599.0
2023-05-25 15:00:00,36.32,36.54,36.3,36.46,21115.0,33.989,34.1948,33.9703,34.12,21115.0
2023-05-25 15:30:00,36.45,36.52,36.35,36.42,92791.0,34.1106,34.1761,34.017,34.0825,92791.0
2023-05-26 09:30:00,36.51,36.51,35.84,35.86,31696.0,34.1668,34.1668,33.5398,33.5585,31696.0
2023-05-26 10:00:00,35.85,36.7,35.69,36.69,26150.0,33.5491,34.3446,33.3994,34.3352,26150.0
2023-05-26 10:30:00,36.75,36.82,36.13,36.16,41446.0,34.3914,34.4569,33.8112,33.8392,41446.0
2023-05-26 11:00:00,36.16,36.43,36.14,36.25,32310.0,33.8392,34.0919,33.8205,33.9235,32310.0
2023-05-26 11:30:00,36.28,36.41,36.18,36.34,12807.0,33.9515,34.0732,33.858,34.0077,12807.0
2023-05-26 12:00:00,36.4,36.88,36.37,36.65,21825.0,34.0638,34.513,34.0358,34.2978,21825.0
2023-05-26 12:30:00,36.66,36.7,36.56,36.64,10925.0,34.3071,34.3446,34.2136,34.2884,10925.0
2023-05-26 13:00:00,36.66,36.71,36.53,36.58,10912.0,34.3071,34.3539,34.1855,34.2323,10912.0
2023-05-26 13:30:00,36.59,36.73,36.56,36.67,9675.0,34.2416,34.3727,34.2136,34.3165,9675.0
2023-05-26 14:00:00,36.67,36.69,36.59,36.68,12181.0,34.3165,34.3352,34.2416,34.3259,12181.0
2023-05-26 14:30:00,36.66,36.8,36.6,36.69,15354.0,34.3071,34.4382,34.251,34.3352,15354.0
2023-05-26 15:00:00,36.72,36.84,36.7,36.76,22054.0,34.3633,34.4756,34.3446,34.4007,22054.0
2023-05-26 15:30:00,36.77,36.93,36.75,36.87,76883.0,34.4101,34.5598,34.3914,34.5037,76883.0
2023-05-30 09:30:00,37.13,37.3,36.16,36.73,44389.0,34.747,34.9061,33.8392,34.3727,44389.0
2023-05-30 10:00:00,36.66,36.99,36.42,36.47,49083.0,34.3071,34.616,34.0825,34.1293,49083.0
2023-05-30 10:30:00,36.48,36.63,36.33,36.38,17049.0,34.1387,34.2791,33.9983,34.0451,17049.0
2023-05-30 11:00:00,36.33,36.46,36.03,36.15,25145.0,33.9983,34.12,33.7176,33.8299,25145.0
2023-05-30 11:30:00,36.18,36.31,36.07,36.23,41855.0,33.858,33.9796,33.755,33.9047,41855.0
2023-05-30 12:00:00,36.27,36.49,36.16,36.49,22584.0,33.9422,34.1481,33.8392,34.1481,22584.0
2023-05-30 12:30:00,36.53,36.61,36.35,36.59,21751.0,34.1855,34.2604,34.017,34.2416,21751.0
2023-05-30 13:00:00,36.59,36.63,36.39,36.58,30924.0,34.2416,34.2791,34.0545,34.2323,30924.0
2023-05-30 13:30:00,36.58,36.72,36.56,36.65,35835.0,34.2323,34.3633,34.2136,34.2978,35835.0
2023-05-30 14:00:00,36.67,36.79,36.53,36.78,15333.0,34.3165,34.4288,34.1855,34.4194,15333.0
2023-05-30 14:30:00,36.77,36.97,36.77,36.79,29680.0,34.4101,34.5972,34.4101,34.4288,29680.0
2023-05-30 15:00:00,36.79,36.86,36.67,36.73,27345.0,34.4288,34.4943,34.3165,34.3727,27345.0
2023-05-30 15:30:00,36.74,36.76,36.51,36.54,92728.0,34.382,34.4007,34.1668,34.1948,92728.0
2023-05-31 09:30:00,36.05,36.09,35.63,35.91,47481.0,33.7363,33.7737,33.3433,33.6053,47481.0
2023-05-31 10:00:00,35.93,35.93,35.37,35.39,49227.0,33.624,33.624,33.0999,33.1187,49227.0
2023-05-31 10:30:00,35.28,35.32,34.85,35.02,53613.0,33.0157,33.0531,32.6133,32.7724,53613.0
2023-05-31 11:00:00,35.03,35.3,35.02,35.03,75683.0,32.7818,33.0344,32.7724,32.7818,75683.0
2023-05-31 11:30:00,35.04,35.27,35.03,35.23,44218.0,32.7911,33.0064,32.7818,32.9689,44218.0
2023-05-31 12:00:00,35.23,35.32,35.05,35.31,38507.0,32.9689,33.0531,32.8005,33.0438,38507.0
2023-05-31 12:30:00,35.3,35.37,35.22,35.3,46281.0,33.0344,33.0999,32.9596,33.0344,46281.0
2023-05-31 13:00:00,35.3,35.43,35.24,35.36,28567.0,33.0344,33.1561,32.9783,33.0906,28567.0
2023-05-31 13:30:00,35.38,35.48,35.3,35.44,43568.0,33.1093,33.2029,33.0344,33.1654,43568.0
2023-05-31 14:00:00,35.44,35.78,35.44,35.57,56908.0,33.1654,33.4836,33.1654,33.2871,56908.0
2023-05-31 14:30:00,35.59,35.69,35.46,35.54,85862.0,33.3058,33.3994,33.1842,33.259,85862.0
2023-05-31 15:00:00,35.52,35.83,35.48,35.56,70252.0,33.2403,33.5304,33.2029,33.2777,70252.0
2023-05-31 15:30:00,35.55,35.69,35.38,35.57,298043.0,33.2684,33.3994,33.1093,33.2871,298043.0
2023-06-01 09:30:00,36.05,36.08,35.49,35.69,71651.0,33.7363,33.7644,33.2122,33.3994,71651.0
2023-06-01 10:00:00,35.69,36.26,35.67,36.23,45478.0,33.3994,33.9328,33.3807,33.9047,45478.0
2023-06-01 10:30:00,36.16,36.42,36.03,36.1,31287.0,33.8392,34.0825,33.7176,33.7831,31287.0
2023-06-01 11:00:00,36.11,36.18,35.96,36.13,35974.0,33.7924,33.858,33.6521,33.8112,35974.0
2023-06-01 11:30:00,36.14,36.56,36.09,36.45,28631.0,33.8205,34.2136,33.7737,34.1106,28631.0
2023-06-01 12:00:00,36.45,36.58,36.35,36.44,24078.0,34.1106,34.2323,34.017,34.1013,24078.0
2023-06-01 12:30:00,36.43,36.46,36.22,36.4,22586.0,34.0919,34.12,33.8954,34.0638,22586.0
2023-06-01 13:00:00,36.37,36.44,36.3,36.41,32701.0,34.0358,34.1013,33.9703,34.0732,32701.0
2023-06-01 13:30:00,36.38,36.44,36.25,36.41,22470.0,34.0451,34.1013,33.9235,34.0732,22470.0
2023-06-01 14:00:00,36.41,36.43,36.34,36.35,18116.0,34.0732,34.0919,34.0077,34.017,18116.0
2023-06-01 14:30:00,36.34,36.36,36.03,36.13,27571.0,34.0077,34.0264,33.7176,33.8112,27571.0
2023-06-01 15:00:00,36.13,36.24,36.12,36.2,27252.0,33.8112,33.9141,33.8018,33.8767,27252.0
2023-06-01 15:30:00,36.21,36.4,36.15,36.34,163932.0,33.886,34.0638,33.8299,34.0077,163932.0
2023-06-02 09:30:00,37.11,37.4,36.69,37.02,33470.0,34.7283,34.9997,34.3352,34.644,33470.0
2023-06-02 10:00:00,36.94,37.58,36.91,37.55,66456.0,34.5692,35.1681,34.5411,35.14,66456.0
2023-06-02 10:30:00,37.55,37.93,37.51,37.88,34368.0,35.14,35.4956,35.1026,35.4488,34368.0
2023-06-02 11:00:00,37.87,38.07,37.84,38.05,28180.0,35.4395,35.6267,35.4114,35.6079,28180.0
2023-06-02 11:30:00,38.08,38.13,37.73,38.13,30270.0,35.636,35.6828,35.3085,35.6828,30270.0
2023-06-02 12:00:00,38.15,38.16,37.89,38.02,18685.0,35.7015,35.7109,35.4582,35.5799,18685.0
2023-06-02 12:30:00,37.98,38.23,37.98,38.17,20050.0,35.5424,35.7764,35.5424,35.7202,20050.0
2023-06-02 13:00:00,38.16,38.41,38.13,38.31,19372.0,35.7109,35.9448,35.6828,35.8512,19372.0
2023-06-02 13:30:00,38.33,38.41,38.19,38.4,21072.0,35.87,35.9448,35.7389,35.9355,21072.0
2023-06-02 14:00:00,38.35,38.41,38.17,38.4,36179.0,35.8887,35.9448,35.7202,35.9355,36179.0
2023-06-02 14:30:00,38.39,38.61,38.38,38.6,26539.0,35.9261,36.132,35.9168,36.1226,26539.0
2023-06-02 15:00:00,38.58,38.73,38.54,38.6,35284.0,36.1039,36.2443,36.0665,36.1226,35284.0
2023-06-02 15:30:00,38.58,38.76,38.44,38.48,167088.0,36.1039,36.2724,35.9729,36.0103,167088.0
2023-06-05 09:30:00,38.55,38.55,37.21,37.49,48714.0,36.0758,36.0758,34.8218,35.0839,48714.0
2023-06-05 10:00:00,37.4,37.78,37.08,37.24,39975.0,34.9997,35.3553,34.7002,34.8499,39975.0
2023-06-05 10:30:00,37.26,37.85,37.21,37.59,30207.0,34.8686,35.4208,34.8218,35.1775,30207.0
2023-06-05 11:00:00,37.66,37.99,37.63,37.97,79004.0,35.243,35.5518,35.2149,35.5331,79004.0
2023-06-05 11:30:00,37.97,38.18,37.89,38.09,27671.0,35.5331,35.7296,35.4582,35.6454,27671.0
2023-06-05 12:00:00,38.08,38.24,37.97,38.22,27523.0,35.636,35.7857,35.5331,35.767,27523.0
2023-06-05 12:30:00,38.21,38.25,37.9,37.93,41519.0,35.7577,35.7951,35.4676,35.4956,41519.0
2023-06-05 13:00:00,37.95,37.96,37.59,37.64,37267.0,35.5144,35.5237,35.1775,35.2242,37267.0
2023-06-05 13:30:00,37.64,37.74,37.52,37.67,33114.0,35.2242,35.3178,35.112,35.2523,33114.0
2023-06-05 14:00:00,37.67,37.69,37.5,37.63,40163.0,35.2523,35.271,35.0932,35.2149,40163.0
2023-06-05 14:30:00,37.61,37.61,37.31,37.49,42798.0,35.1962,35.1962,34.9154,35.0839,42798.0
2023-06-05 15:00:00,37.5,37.53,37.31,37.37,33164.0,35.0932,35.1213,34.9154,34.9716,33164.0
2023-06-05 15:30:00,37.37,37.69,37.3,37.57,107743.0,34.9716,35.271,34.9061,35.1587,107743.0
2023-06-06 09:30:00,37.28,38.69,37.12,38.59,64823.0,34.8874,36.2069,34.7376,36.1133,64823.0
2023-06-06 10:00:00,38.61,39.36,38.58,39.31,50914.0,36.132,36.8339,36.1039,36.7871,50914.0
2023-06-06 10:30:00,39.35,39.84,39.27,39.84,40757.0,36.8245,37.2831,36.7496,37.2831,40757.0
2023-06-06 11:00:00,39.88,40.28,39.86,39.99,64623.0,37.3205,37.6948,37.3018,37.4234,64623.0
2023-06-06 11:30:00,39.97,40.46,39.87,40.44,63141.0,37.4047,37.8633,37.3111,37.8445,63141.0
2023-06-06 12:00:00,40.38,40.45,40.01,40.03,42017.0,37.7884,37.8539,37.4421,37.4609,42017.0
2023-06-06 12:30:00,40.06,40.16,39.84,39.91,28659.0,37.4889,37.5825,37.2831,37.3486,28659.0
2023-06-06 13:00:00,39.91,39.99,39.5,39.6,48433.0,37.3486,37.4234,36.9649,37.0585,48433.0
2023-06-06 13:30:00,39.58,39.61,39.36,39.51,59707.0,37.0397,37.0678,36.8339,36.9742,59707.0
2023-06-06 14:00:00,39.49,39.49,39.17,39.44,31628.0,36.9555,36.9555,36.6561,36.9087,31628.0
2023-06-06 14:30:00,39.42,39.43,39.1,39.23,46942.0,36.89,36.8994,36.5905,36.7122,46942.0
2023-06-06 15:00:00,39.23,39.37,39.06,39.36,33652.0,36.7122,36.8432,36.5531,36.8339,33652.0
2023-06-06 15:30:00,39.33,39.55,39.21,39.45,159832.0,36.8058,37.0117,36.6935,36.9181,159832.0
2023-06-07 09:30:00,40.33,40.5,39.31,39.65,64841.0,37.7416,37.9007,36.7871,37.1052,64841.0
2023-06-07 10:00:00,39.7,40.13,39.59,39.98,69540.0,37.152,37.5544,37.0491,37.4141,69540.0
2023-06-07 10:30:00,39.98,40.16,39.68,40.05,76082.0,37.4141,37.5825,37.1333,37.4796,76082.0
2023-06-07 11:00:00,40.06,40.36,39.98,40.32,44851.0,37.4889,37.7697,37.4141,37.7322,44851.0
2023-06-07 11:30:00,40.32,40.48,40.16,40.18,77741.0,37.7322,37.882,37.5825,37.6012,77741.0
2023-06-07 12:00:00,40.18,40.39,40.17,40.37,46729.0,37.6012,37.7978,37.5919,37.779,46729.0
2023-06-07 12:30:00,40.37,40.45,40.18,40.33,35490.0,37.779,37.8539,37.6012,37.7416,35490.0
2023-06-07 13:00:00,40.34,40.67,40.32,40.51,65367.0,37.751,38.0598,37.7322,37.9101,65367.0
2023-06-07 13:30:00,40.48,40.61,40.31,40.57,61223.0,37.882,38.0036,37.7229,37.9662,61223.0
2023-06-07 14:00:00,40.57,40.81,40.45,40.79,68346.0,37.9662,38.1908,37.8539,38.1721,68346.0
2023-06-07 14:30:00,40.79,40.89,40.6,40.88,89544.0,38.1721,38.2657,37.9943,38.2563,89544.0
2023-06-07 15:00:00,40.89,40.93,40.56,40.68,97864.0,38.2657,38.3031,37.9568,38.0691,97864.0
2023-06-07 15:30:00,40.67,40.95,40.6,40.69,190814.0,38.0598,38.3218,37.9943,38.0785,190814.0
2023-06-08 09:30:00,40.25,40.86,39.56,39.57,78344.0,37.6667,38.2376,37.021,37.0304,78344.0
2023-06-08 10:00:00,39.58,39.88,39.51,39.8,59083.0,37.0397,37.3205,36.9742,37.2456,59083.0
2023-06-08 10:30:00,39.81,39.85,39.56,39.82,95083.0,37.255,37.2924,37.021,37.2643,95083.0
2023-06-08 11:00:00,39.78,40.07,39.64,40.05,104392.0,37.2269,37.4983,37.0959,37.4796,104392.0
2023-06-08 11:30:00,40.06,40.09,39.71,39.72,132053.0,37.4889,37.517,37.1614,37.1708,132053.0
2023-06-08 12:00:00,39.71,39.95,39.7,39.92,96281.0,37.1614,37.386,37.152,37.3579,96281.0
2023-06-08 12:30:00,39.88,39.91,39.64,39.82,36316.0,37.3205,37.3486,37.0959,37.2643,36316.0
2023-06-08 13:00:00,39.81,40.16,39.81,40.13,40497.0,37.255,37.5825,37.255,37.5544,40497.0
2023-06-08 13:30:00,40.15,40.25,40.05,40.17,32438.0,37.5732,37.6667,37.4796,37.5919,32438.0
2023-06-08 14:00:00,40.18,40.22,40.08,40.22,35590.0,37.6012,37.6387,37.5076,37.6387,35590.0
2023-06-08 14:30:00,40.22,40.24,40.11,40.19,51447.0,37.6387,37.6574,37.5357,37.6106,51447.0
2023-06-08 15:00:00,40.19,40.2,39.97,40.05,65793.0,37.6106,37.6199,37.4047,37.4796,65793.0
2023-06-08 15:30:00,40.05,40.12,39.91,39.93,105352.0,37.4796,37.5451,37.3486,37.3673,105352.0
2023-06-09 09:30:00,39.63,39.71,39.2,39.22,81793.0,37.0865,37.1614,36.6841,36.7028,81793.0
2023-06-09 10:00:00,39.29,39.59,39.25,39.44,76286.0,36.7684,37.0491,36.7309,36.9087,76286.0
2023-06-09 10:30:00,39.44,39.58,39.29,39.43,75011.0,36.9087,37.0397,36.7684,36.8994,75011.0
2023-06-09 11:00:00,39.41,39.51,39.08,39.14,73351.0,36.8806,36.9742,36.5718,36.628,73351.0
2023-06-09 11:30:00,39.14,39.16,38.97,39.04,70859.0,36.628,36.6467,36.4689,36.5344,70859.0
2023-06-09 12:00:00,39.03,39.12,38.77,39.08,74621.0,36.525,36.6093,36.2817,36.5718,74621.0
2023-06-09 12:30:00,39.08,39.13,38.68,38.88,202040.0,36.5718,36.6186,36.1975,36.3847,202040.0
2023-06-09 13:00:00,38.89,38.94,38.61,38.68,236679.0,36.394,36.4408,36.132,36.1975,236679.0
2023-06-09 13:30:00,38.67,38.78,38.4,38.55,90265.0,36.1881,36.2911,35.9355,36.0758,90265.0
2023-06-09 14:00:00,38.54,38.54,38.3,38.41,83504.0,36.0665,36.0665,35.8419,35.9448,83504.0
2023-06-09 14:30:00,38.4,38.53,38.25,38.51,80214.0,35.9355,36.0571,35.7951,36.0384,80214.0
2023-06-09 15:00:00,38.5,38.59,38.44,38.55,134643.0,36.0291,36.1133,35.9729,36.0758,134643.0
2023-06-09 15:30:00,38.57,38.77,38.47,38.75,254053.0,36.0946,36.2817,36.001,36.263,254053.0
2023-06-12 09:30:00,38.83,39.94,38.66,39.9,71645.0,36.3379,37.3766,36.1788,37.3392,71645.0
2023-06-12 10:00:00,39.94,39.95,39.11,39.31,123182.0,37.3766,37.386,36.5999,36.7871,123182.0
2023-06-12 10:30:00,39.28,39.28,38.81,39.09,89572.0,36.759,36.759,36.3192,36.5812,89572.0
2023-06-12 11:00:00,39.11,39.28,38.57,38.65,82687.0,36.5999,36.759,36.0946,36.1694,82687.0
2023-06-12 11:30:00,38.66,38.66,38.33,38.49,81359.0,36.1788,36.1788,35.87,36.0197,81359.0
2023-06-12 12:00:00,38.5,38.91,38.49,38.84,80405.0,36.0291,36.4127,36.0197,36.3472,80405.0
2023-06-12 12:30:00,38.86,38.94,38.65,38.82,82252.0,36.3659,36.4408,36.1694,36.3285,82252.0
2023-06-12 13:00:00,38.82,38.87,38.62,38.66,53125.0,36.3285,36.3753,36.1414,36.1788,53125.0
2023-06-12 13:30:00,38.66,38.7,38.53,38.62,73622.0,36.1788,36.2162,36.0571,36.1414,73622.0
2023-06-12 14:00:00,38.62,38.76,38.5,38.69,61878.0,36.1414,36.2724,36.0291,36.2069,61878.0
2023-06-12 14:30:00,38.69,38.78,38.43,38.65,79213.0,36.2069,36.2911,35.9635,36.1694,79213.0
2023-06-12 15:00:00,38.65,38.87,38.59,38.84,59460.0,36.1694,36.3753,36.1133,36.3472,59460.0
2023-06-12 15:30:00,38.84,38.93,38.69,38.73,163471.0,36.3472,36.4315,36.2069,36.2443,163471.0
2023-06-13 09:30:00,38.79,39.82,38.26,39.6,54797.0,36.3004,37.2643,35.8045,37.0585,54797.0
2023-06-13 10:00:00,39.61,40.17,39.39,40.14,57143.0,37.0678,37.5919,36.8619,37.5638,57143.0
2023-06-13 10:30:00,40.12,40.19,39.75,39.79,69676.0,37.5451,37.6106,37.1988,37.2363,69676.0
2023-06-13 11:00:00,39.79,40.0,39.57,40.0,67320.0,37.2363,37.4328,37.0304,37.4328,67320.0
2023-06-13 11:30:00,40.01,40.11,39.86,40.06,52058.0,37.4421,37.5357,37.3018,37.4889,52058.0
2023-06-13 12:00:00,40.02,40.16,39.95,40.08,46336.0,37.4515,37.5825,37.386,37.5076,46336.0
2023-06-13 12:30:00,40.06,40.11,39.93,39.93,39303.0,37.4889,37.5357,37.3673,37.3673,39303.0
2023-06-13 13:00:00,39.98,40.07,39.89,40.05,30972.0,37.4141,37.4983,37.3298,37.4796,30972.0
2023-06-13 13:30:00,40.02,40.07,39.95,40.04,42650.0,37.4515,37.4983,37.386,37.4702,42650.0
2023-06-13 14:00:00,40.02,40.09,39.84,40.0,37481.0,37.4515,37.517,37.2831,37.4328,37481.0
2023-06-13 14:30:00,40.0,40.11,39.98,40.09,25746.0,37.4328,37.5357,37.4141,37.517,25746.0
2023-06-13 15:00:00,40.11,40.19,40.06,40.1,25244.0,37.5357,37.6106,37.4889,37.5264,25244.0
2023-06-13 15:30:00,40.12,40.21,39.94,40.19,112830.0,37.5451,37.6293,37.3766,37.6106,112830.0
2023-06-14 09:30:00,40.21,40.55,39.99,40.32,79084.0,37.6293,37.9475,37.4234,37.7322,79084.0
2023-06-14 10:00:00,40.26,40.46,39.94,39.97,35963.0,37.6761,37.8633,37.3766,37.4047,35963.0
2023-06-14 10:30:00,40.0,40.14,39.69,39.91,36504.0,37.4328,37.5638,37.1427,37.3486,36504.0
2023-06-14 11:00:00,39.91,40.12,39.9,40.01,43014.0,37.3486,37.5451,37.3392,37.4421,43014.0
2023-06-14 11:30:00,39.98,40.28,39.94,40.17,32420.0,37.4141,37.6948,37.3766,37.5919,32420.0
2023-06-14 12:00:00,40.18,40.18,39.92,40.05,17117.0,37.6012,37.6012,37.3579,37.4796,17117.0
2023-06-14 12:30:00,40.02,40.08,39.87,40.0,16445.0,37.4515,37.5076,37.3111,37.4328,16445.0
2023-06-14 13:00:00,39.99,40.0,39.85,39.94,17591.0,37.4234,37.4328,37.2924,37.3766,17591.0
2023-06-14 13:30:00,39.91,39.95,39.78,39.78,19536.0,37.3486,37.386,37.2269,37.2269,19536.0
2023-06-14 14:00:00,39.72,39.83,38.49,38.67,68156.0,37.1708,37.2737,36.0197,36.1881,68156.0
2023-06-14 14:30:00,38.65,39.24,38.65,39.15,53351.0,36.1694,36.7216,36.1694,36.6373,53351.0
2023-06-14 15:00:00,39.15,39.37,38.85,39.14,31068.0,36.6373,36.8432,36.3566,36.628,31068.0
2023-06-14 15:30:00,39.03,39.14,38.67,38.87,106444.0,36.525,36.628,36.1881,36.3753,106444.0
2023-06-15 09:30:00,38.43,39.09,38.24,39.07,37200.0,35.9635,36.5812,35.7857,36.5625,37200.0
2023-06-15 10:00:00,39.08,39.26,38.91,38.91,27608.0,36.5718,36.7403,36.4127,36.4127,27608.0
2023-06-15 10:30:00,38.94,38.97,38.68,38.72,19987.0,36.4408,36.4689,36.1975,36.2349,19987.0
2023-06-15 11:00:00,38.77,39.11,38.66,39.11,18967.0,36.2817,36.5999,36.1788,36.5999,18967.0
2023-06-15 11:30:00,39.1,39.18,38.97,39.03,17346.0,36.5905,36.6654,36.4689,36.525,17346.0
2023-06-15 12:00:00,39.0,39.02,38.9,38.95,12693.0,36.497,36.5157,36.4034,36.4502,12693.0
2023-06-15 12:30:00,38.99,39.07,38.94,38.99,17061.0,36.4876,36.5625,36.4408,36.4876,17061.0
2023-06-15 13:00:00,38.98,39.0,38.83,38.89,13846.0,36.4782,36.497,36.3379,36.394,13846.0
2023-06-15 13:30:00,38.91,39.22,38.9,39.2,18808.0,36.4127,36.7028,36.4034,36.6841,18808.0
2023-06-15 14:00:00,39.17,39.2,39.03,39.18,24235.0,36.6561,36.6841,36.525,36.6654,24235.0
2023-06-15 14:30:00,39.19,39.38,39.17,39.35,19378.0,36.6748,36.8526,36.6561,36.8245,19378.0
2023-06-15 15:00:00,39.38,39.45,39.26,39.3,35788.0,36.8526,36.9181,36.7403,36.7777,35788.0
2023-06-15 15:30:00,39.3,39.54,39.28,39.41,89898.0,36.7777,37.0023,36.759,36.8806,89898.0
2023-06-16 09:30:00,39.21,39.42,38.53,38.7,122242.0,36.6935,36.89,36.0571,36.2162,122242.0
2023-06-16 10:00:00,38.71,38.98,38.65,38.81,14392.0,36.2256,36.4782,36.1694,36.3192,14392.0
2023-06-16 10:30:00,38.79,38.85,38.54,38.6,12932.0,36.3004,36.3566,36.0665,36.1226,12932.0
2023-06-16 11:00:00,38.55,38.64,38.39,38.61,31293.0,36.0758,36.1601,35.9261,36.132,31293.0
2023-06-16 11:30:00,38.61,38.65,38.52,38.61,33959.0,36.132,36.1694,36.0478,36.132,33959.0
2023-06-16 12:00:00,38.61,38.77,38.53,38.65,30297.0,36.132,36.2817,36.0571,36.1694,30297.0
2023-06-16 12:30:00,38.67,38.83,38.67,38.83,16396.0,36.1881,36.3379,36.1881,36.3379,16396.0
2023-06-16 13:00:00,38.84,38.84,38.64,38.72,19762.0,36.3472,36.3472,36.1601,36.2349,19762.0
2023-06-16 13:30:00,38.72,38.74,38.59,38.71,33502.0,36.2349,36.2537,36.1133,36.2256,33502.0
2023-06-16 14:00:00,38.71,38.77,38.64,38.77,19451.0,36.2256,36.2817,36.1601,36.2817,19451.0
2023-06-16 14:30:00,38.76,38.96,38.68,38.94,52242.0,36.2724,36.4595,36.1975,36.4408,52242.0
2023-06-16 15:00:00,38.92,38.96,38.8,38.88,38667.0,36.4221,36.4595,36.3098,36.3847,38667.0
2023-06-16 15:30:00,38.87,38.93,38.75,38.77,174942.0,36.3753,36.4315,36.263,36.2817,174942.0
2023-06-20 09:30:00,38.6,38.65,37.84,38.08,63880.0,36.1226,36.1694,35.4114,35.636,63880.0
2023-06-20 10:00:00,38.08,38.29,37.86,37.88,43212.0,35.636,35.8325,35.4301,35.4488,43212.0
2023-06-20 10:30:00,37.88,38.12,37.83,37.94,30923.0,35.4488,35.6734,35.4021,35.505,30923.0
2023-06-20 11:00:00,37.98,38.08,37.78,37.78,20027.0,35.5424,35.636,35.3553,35.3553,20027.0
2023-06-20 11:30:00,37.8,38.08,37.8,37.96,47700.0,35.374,35.636,35.374,35.5237,47700.0
2023-06-20 12:00:00,37.97,38.17,37.93,38.13,22327.0,35.5331,35.7202,35.4956,35.6828,22327.0
2023-06-20 12:30:00,38.08,38.24,38.05,38.23,40243.0,35.636,35.7857,35.6079,35.7764,40243.0
2023-06-20 13:00:00,38.26,38.31,38.15,38.15,41438.0,35.8045,35.8512,35.7015,35.7015,41438.0
2023-06-20 13:30:00,38.16,38.25,38.05,38.24,27876.0,35.7109,35.7951,35.6079,35.7857,27876.0
2023-06-20 14:00:00,38.22,38.23,38.07,38.12,78206.0,35.767,35.7764,35.6267,35.6734,78206.0
2023-06-20 14:30:00,38.12,38.19,38.08,38.16,37140.0,35.6734,35.7389,35.636,35.7109,37140.0
2023-06-20 15:00:00,38.17,38.3,38.17,38.25,42897.0,35.7202,35.8419,35.7202,35.7951,42897.0
2023-06-20 15:30:00,38.27,38.37,38.2,38.28,114335.0,35.8138,35.9074,35.7483,35.8232,114335.0
2023-06-21 09:30:00,38.2,38.2,37.73,37.95,26694.0,35.7483,35.7483,35.3085,35.5144,26694.0
2023-06-21 10:00:00,37.96,38.3,37.88,38.23,25933.0,35.5237,35.8419,35.4488,35.7764,25933.0
2023-06-21 10:30:00,38.23,38.5,38.15,38.5,27950.0,35.7764,36.0291,35.7015,36.0291,27950.0
2023-06-21 11:00:00,38.49,38.54,38.31,38.44,31972.0,36.0197,36.0665,35.8512,35.9729,31972.0
2023-06-21 11:30:00,38.46,38.52,38.35,38.41,20613.0,35.9916,36.0478,35.8887,35.9448,20613.0
2023-06-21 12:00:00,38.44,38.5,38.26,38.41,27092.0,35.9729,36.0291,35.8045,35.9448,27092.0
2023-06-21 12:30:00,38.45,38.5,38.19,38.24,15342.0,35.9823,36.0291,35.7389,35.7857,15342.0
2023-06-21 13:00:00,38.16,38.24,38.09,38.24,15909.0,35.7109,35.7857,35.6454,35.7857,15909.0
2023-06-21 13:30:00,38.24,38.36,38.24,38.32,15226.0,35.7857,35.898,35.7857,35.8606,15226.0
2023-06-21 14:00:00,38.33,38.45,38.31,38.45,16072.0,35.87,35.9823,35.8512,35.9823,16072.0
2023-06-21 14:30:00,38.46,38.48,38.38,38.42,18153.0,35.9916,36.0103,35.9168,35.9542,18153.0
2023-06-21 15:00:00,38.41,38.42,38.18,38.25,37255.0,35.9448,35.9542,35.7296,35.7951,37255.0
2023-06-21 15:30:00,38.24,38.3,38.11,38.16,121656.0,35.7857,35.8419,35.6641,35.7109,121656.0
2023-06-22 09:30:00,37.97,37.97,37.32,37.45,35154.0,35.5331,35.5331,34.9248,35.0464,35154.0
2023-06-22 10:00:00,37.45,37.86,37.36,37.84,24953.0,35.0464,35.4301,34.9622,35.4114,24953.0
2023-06-22 10:30:00,37.86,37.89,37.36,37.48,79032.0,35.4301,35.4582,34.9622,35.0745,79032.0
2023-06-22 11:00:00,37.51,37.52,36.92,37.15,66110.0,35.1026,35.112,34.5505,34.7657,66110.0
2023-06-22 11:30:00,37.15,37.48,37.13,37.48,28608.0,34.7657,35.0745,34.747,35.0745,28608.0
2023-06-22 12:00:00,37.48,37.49,37.27,37.45,30806.0,35.0745,35.0839,34.878,35.0464,30806.0
2023-06-22 12:30:00,37.48,37.52,37.27,37.41,20493.0,35.0745,35.112,34.878,35.009,20493.0
2023-06-22 13:00:00,37.42,37.49,37.33,37.45,17391.0,35.0184,35.0839,34.9341,35.0464,17391.0
2023-06-22 13:30:00,37.45,37.47,37.33,37.38,21196.0,35.0464,35.0652,34.9341,34.9809,21196.0
2023-06-22 14:00:00,37.39,37.54,37.25,37.53,28971.0,34.9903,35.1307,34.8593,35.1213,28971.0
2023-06-22 14:30:00,37.55,37.64,37.49,37.55,22758.0,35.14,35.2242,35.0839,35.14,22758.0
2023-06-22 15:00:00,37.56,37.56,37.19,37.19,31627.0,35.1494,35.1494,34.8031,34.8031,31627.0
2023-06-22 15:30:00,37.17,37.28,37.12,37.22,141396.0,34.7844,34.8874,34.7376,34.8312,141396.0
2023-06-23 09:30:00,36.66,37.18,36.6,37.17,23530.0,34.3071,34.7938,34.251,34.7844,23530.0
2023-06-23 10:00:00,37.16,37.21,36.79,36.85,14008.0,34.7751,34.8218,34.4288,34.485,14008.0
2023-06-23 10:30:00,36.9,36.96,36.69,36.82,12553.0,34.5317,34.5879,34.3352,34.4569,12553.0
2023-06-23 11:00:00,36.88,36.88,36.58,36.66,14871.0,34.513,34.513,34.2323,34.3071,14871.0
2023-06-23 11:30:00,36.68,36.73,36.54,36.57,32959.0,34.3259,34.3727,34.1948,34.2229,32959.0
2023-06-23 12:00:00,36.58,36.73,36.57,36.69,25117.0,34.2323,34.3727,34.2229,34.3352,25117.0
2023-06-23 12:30:00,36.71,36.8,36.69,36.74,11729.0,34.3539,34.4382,34.3352,34.382,11729.0
2023-06-23 13:00:00,36.76,36.76,36.64,36.7,25965.0,34.4007,34.4007,34.2884,34.3446,25965.0
2023-06-23 13:30:00,36.71,36.88,36.65,36.87,56137.0,34.3539,34.513,34.2978,34.5037,56137.0
2023-06-23 14:00:00,36.85,36.9,36.5,36.51,55450.0,34.485,34.5317,34.1574,34.1668,55450.0
2023-06-23 14:30:00,36.5,36.54,36.37,36.39,42553.0,34.1574,34.1948,34.0358,34.0545,42553.0
2023-06-23 15:00:00,36.37,36.37,36.28,36.29,47531.0,34.0358,34.0358,33.9515,33.9609,47531.0
2023-06-23 15:30:00,36.3,36.63,36.22,36.48,152562.0,33.9703,34.2791,33.8954,34.1387,152562.0
2023-06-26 09:30:00,36.67,37.68,36.67,37.41,33684.0,34.3165,35.2617,34.3165,35.009,33684.0
2023-06-26 10:00:00,37.44,37.45,37.15,37.18,22782.0,35.0371,35.0464,34.7657,34.7938,22782.0
2023-06-26 10:30:00,37.15,37.21,36.91,37.13,40496.0,34.7657,34.8218,34.5411,34.747,40496.0
2023-06-26 11:00:00,37.15,37.3,37.11,37.22,22272.0,34.7657,34.9061,34.7283,34.8312,22272.0
2023-06-26 11:30:00,37.21,37.41,37.18,37.36,13381.0,34.8218,35.009,34.7938,34.9622,13381.0
2023-06-26 12:00:00,37.4,37.4,37.18,37.24,28943.0,34.9997,34.9997,34.7938,34.8499,28943.0
2023-06-26 12:30:00,37.24,37.41,37.13,37.41,31597.0,34.8499,35.009,34.747,35.009,31597.0
2023-06-26 13:00:00,37.4,37.44,37.18,37.23,15843.0,34.9997,35.0371,34.7938,34.8406,15843.0
2023-06-26 13:30:00,37.26,37.29,37.15,37.15,19754.0,34.8686,34.8967,34.7657,34.7657,19754.0
2023-06-26 14:00:00,37.14,37.23,37.04,37.13,20518.0,34.7563,34.8406,34.6628,34.747,20518.0
2023-06-26 14:30:00,37.11,37.19,37.05,37.1,23960.0,34.7283,34.8031,34.6721,34.7189,23960.0
2023-06-26 15:00:00,37.11,37.3,37.11,37.19,46266.0,34.7283,34.9061,34.7283,34.8031,46266.0
2023-06-26 15:30:00,37.19,37.21,36.65,36.68,216132.0,34.8031,34.8218,34.2978,34.3259,216132.0
2023-06-27 09:30:00,36.82,37.36,36.57,37.14,47161.0,34.4569,34.9622,34.2229,34.7563,47161.0
2023-06-27 10:00:00,37.14,37.47,37.09,37.47,30378.0,34.7563,35.0652,34.7095,35.0652,30378.0
2023-06-27 10:30:00,37.46,37.83,37.45,37.82,26793.0,35.0558,35.4021,35.0464,35.3927,26793.0
2023-06-27 11:00:00,37.8,37.89,37.73,37.84,25264.0,35.374,35.4582,35.3085,35.4114,25264.0
2023-06-27 11:30:00,37.82,37.87,37.62,37.68,26306.0,35.3927,35.4395,35.2055,35.2617,26306.0
2023-06-27 12:00:00,37.69,37.85,37.67,37.79,20007.0,35.271,35.4208,35.2523,35.3646,20007.0
2023-06-27 12:30:00,37.78,38.12,37.75,38.1,32317.0,35.3553,35.6734,35.3272,35.6547,32317.0
2023-06-27 13:00:00,38.08,38.16,37.96,38.08,19753.0,35.636,35.7109,35.5237,35.636,19753.0
2023-06-27 13:30:00,38.1,38.17,38.04,38.08,21992.0,35.6547,35.7202,35.5986,35.636,21992.0
2023-06-27 14:00:00,38.06,38.14,38.01,38.07,22452.0,35.6173,35.6922,35.5705,35.6267,22452.0
2023-06-27 14:30:00,38.08,38.09,37.94,37.96,15947.0,35.636,35.6454,35.505,35.5237,15947.0
2023-06-27 15:00:00,37.97,38.03,37.8,37.88,30739.0,35.5331,35.5892,35.374,35.4488,30739.0
2023-06-27 15:30:00,37.87,37.99,37.75,37.75,153222.0,35.4395,35.5518,35.3272,35.3272,153222.0
2023-06-28 09:30:00,37.6,37.69,37.02,37.61,25356.0,35.1868,35.271,34.644,35.1962,25356.0
2023-06-28 10:00:00,37.6,37.69,37.28,37.28,29525.0,35.1868,35.271,34.8874,34.8874,29525.0
2023-06-28 10:30:00,37.32,37.39,37.09,37.28,26910.0,34.9248,34.9903,34.7095,34.8874,26910.0
2023-06-28 11:00:00,37.3,37.61,37.3,37.61,18927.0,34.9061,35.1962,34.9061,35.1962,18927.0
2023-06-28 11:30:00,37.59,37.69,37.58,37.59,15283.0,35.1775,35.271,35.1681,35.1775,15283.0
2023-06-28 12:00:00,37.57,37.76,37.57,37.66,40169.0,35.1587,35.3365,35.1587,35.243,40169.0
2023-06-28 12:30:00,37.68,37.74,37.31,37.36,21741.0,35.2617,35.3178,34.9154,34.9622,21741.0
2023-06-28 13:00:00,37.38,37.38,37.22,37.36,14834.0,34.9809,34.9809,34.8312,34.9622,14834.0
2023-06-28 13:30:00,37.36,37.52,37.29,37.46,25703.0,34.9622,35.112,34.8967,35.0558,25703.0
2023-06-28 14:00:00,37.47,37.52,37.38,37.48,22186.0,35.0652,35.112,34.9809,35.0745,22186.0
2023-06-28 14:30:00,37.47,37.57,37.43,37.47,21026.0,35.0652,35.1587,35.0277,35.0652,21026.0
2023-06-28 15:00:00,37.48,37.56,37.38,37.52,25845.0,35.0745,35.1494,34.9809,35.112,25845.0
2023-06-28 15:30:00,37.52,37.54,37.4,37.42,132656.0,35.112,35.1307,34.9997,35.0184,132656.0
2023-06-29 09:30:00,38.24,38.66,38.15,38.54,39958.0,35.7857,36.1788,35.7015,36.0665,39958.0
2023-06-29 10:00:00,38.57,38.82,38.37,38.56,36739.0,36.0946,36.3285,35.9074,36.0852,36739.0
2023-06-29 10:30:00,38.6,38.61,38.19,38.28,13627.0,36.1226,36.132,35.7389,35.8232,13627.0
2023-06-29 11:00:00,38.25,38.41,38.1,38.13,20906.0,35.7951,35.9448,35.6547,35.6828,20906.0
2023-06-29 11:30:00,38.11,38.2,38.05,38.07,19903.0,35.6641,35.7483,35.6079,35.6267,19903.0
2023-06-29 12:00:00,38.08,38.28,38.06,38.22,21261.0,35.636,35.8232,35.6173,35.767,21261.0
2023-06-29 12:30:00,38.25,38.32,38.14,38.19,19544.0,35.7951,35.8606,35.6922,35.7389,19544.0
2023-06-29 13:00:00,38.2,38.23,38.04,38.12,19400.0,35.7483,35.7764,35.5986,35.6734,19400.0
2023-06-29 13:30:00,38.13,38.18,37.96,37.98,21891.0,35.6828,35.7296,35.5237,35.5424,21891.0
2023-06-29 14:00:00,37.98,38.09,37.92,38.08,17311.0,35.5424,35.6454,35.4863,35.636,17311.0
2023-06-29 14:30:00,38.09,38.14,38.06,38.08,19666.0,35.6454,35.6922,35.6173,35.636,19666.0
2023-06-29 15:00:00,38.08,38.13,38.04,38.07,40227.0,35.636,35.6828,35.5986,35.6267,40227.0
2023-06-29 15:30:00,38.07,38.19,38.0,38.03,171662.0,35.6267,35.7389,35.5611,35.5892,171662.0
2023-06-30 09:30:00,38.42,38.5,37.9,38.16,21365.0,35.9542,36.0291,35.4676,35.7109,21365.0
2023-06-30 10:00:00,38.2,38.33,38.03,38.25,21970.0,35.7483,35.87,35.5892,35.7951,21970.0
2023-06-30 10:30:00,38.25,38.34,37.82,37.9,18795.0,35.7951,35.8793,35.3927,35.4676,18795.0
2023-06-30 11:00:00,37.91,38.06,37.88,37.98,20188.0,35.4769,35.6173,35.4488,35.5424,20188.0
2023-06-30 11:30:00,37.98,38.14,37.87,37.99,20089.0,35.5424,35.6922,35.4395,35.5518,20089.0
2023-06-30 12:00:00,38.0,38.07,37.93,38.05,27552.0,35.5611,35.6267,35.4956,35.6079,27552.0
2023-06-30 12:30:00,38.03,38.08,37.98,37.98,19242.0,35.5892,35.636,35.5424,35.5424,19242.0
2023-06-30 13:00:00,37.99,38.02,37.91,37.95,16299.0,35.5518,35.5799,35.4769,35.5144,16299.0
2023-06-30 13:30:00,37.95,38.05,37.95,37.99,15443.0,35.5144,35.6079,35.5144,35.5518,15443.0
2023-06-30 14:00:00,38.01,38.08,37.97,38.04,32430.0,35.5705,35.636,35.5331,35.5986,32430.0
2023-06-30 14:30:00,38.03,38.09,37.97,37.98,17202.0,35.5892,35.6454,35.5331,35.5424,17202.0
2023-06-30 15:00:00,37.99,38.01,37.87,37.96,22926.0,35.5518,35.5705,35.4395,35.5237,22926.0
2023-06-30 15:30:00,37.96,38.01,37.75,37.75,119516.0,35.5237,35.5705,35.3272,35.3272,119516.0
2023-07-03 09:30:00,38.04,38.68,37.87,38.56,32273.0,35.5986,36.1975,35.4395,36.0852,32273.0
2023-07-03 10:00:00,38.5,38.74,38.27,38.44,45844.0,36.0291,36.2537,35.8138,35.9729,45844.0
2023-07-03 10:30:00,38.45,38.48,38.15,38.24,26851.0,35.9823,36.0103,35.7015,35.7857,26851.0
2023-07-03 11:00:00,38.25,38.5,38.25,38.48,50933.0,35.7951,36.0291,35.7951,36.0103,50933.0
2023-07-03 11:30:00,38.47,38.65,38.45,38.52,44452.0,36.001,36.1694,35.9823,36.0478,44452.0
2023-07-03 12:00:00,38.52,38.53,38.26,38.28,30977.0,36.0478,36.0571,35.8045,35.8232,30977.0
2023-07-03 12:30:00,38.3,38.39,38.15,38.31,108052.0,35.8419,35.9261,35.7015,35.8512,108052.0
2023-07-05 09:30:00,37.96,38.17,37.48,37.85,49311.0,35.5237,35.7202,35.0745,35.4208,49311.0
2023-07-05 10:00:00,37.97,38.21,37.82,38.04,37317.0,35.5331,35.7577,35.3927,35.5986,37317.0
2023-07-05 10:30:00,38.04,38.32,37.98,38.31,30523.0,35.5986,35.8606,35.5424,35.8512,30523.0
2023-07-05 11:00:00,38.33,38.5,38.17,38.48,31109.0,35.87,36.0291,35.7202,36.0103,31109.0
2023-07-05 11:30:00,38.49,38.66,38.4,38.46,26103.0,36.0197,36.1788,35.9355,35.9916,26103.0
2023-07-05 12:00:00,38.48,38.57,38.44,38.48,17477.0,36.0103,36.0946,35.9729,36.0103,17477.0
2023-07-05 12:30:00,38.48,38.51,38.3,38.4,48193.0,36.0103,36.0384,35.8419,35.9355,48193.0
2023-07-05 13:00:00,38.38,38.48,38.36,38.43,14206.0,35.9168,36.0103,35.898,35.9635,14206.0
2023-07-05 13:30:00,38.42,38.47,38.35,38.43,16457.0,35.9542,36.001,35.8887,35.9635,16457.0
2023-07-05 14:00:00,38.43,38.46,38.32,38.38,18080.0,35.9635,35.9916,35.8606,35.9168,18080.0
2023-07-05 14:30:00,38.38,38.42,38.24,38.26,21710.0,35.9168,35.9542,35.7857,35.8045,21710.0
2023-07-05 15:00:00,38.25,38.3,38.14,38.18,25059.0,35.7951,35.8419,35.6922,35.7296,25059.0
2023-07-05 15:30:00,38.17,38.17,37.93,37.96,114654.0,35.7202,35.7202,35.4956,35.5237,114654.0
2023-07-06 09:30:00,37.19,37.36,36.75,37.1,54174.0,34.8031,34.9622,34.3914,34.7189,54174.0
2023-07-06 10:00:00,37.15,37.25,36.88,37.02,31930.0,34.7657,34.8593,34.513,34.644,31930.0
2023-07-06 10:30:00,36.99,37.21,36.92,37.06,26831.0,34.616,34.8218,34.5505,34.6815,26831.0
2023-07-06 11:00:00,37.09,37.09,36.91,36.98,17227.0,34.7095,34.7095,34.5411,34.6066,17227.0
2023-07-06 11:30:00,36.97,37.2,36.95,37.19,30401.0,34.5972,34.8125,34.5785,34.8031,30401.0
2023-07-06 12:00:00,37.22,37.27,37.05,37.06,27683.0,34.8312,34.878,34.6721,34.6815,27683.0
2023-07-06 12:30:00,37.07,37.34,37.07,37.33,19782.0,34.6908,34.9435,34.6908,34.9341,19782.0
2023-07-06 13:00:00,37.34,37.48,37.28,37.45,28513.0,34.9435,35.0745,34.8874,35.0464,28513.0
2023-07-06 13:30:00,37.44,37.54,37.42,37.54,37483.0,35.0371,35.1307,35.0184,35.1307,37483.0
2023-07-06 14:00:00,37.54,37.63,37.46,37.6,20817.0,35.1307,35.2149,35.0558,35.1868,20817.0
2023-07-06 14:30:00,37.61,37.78,37.61,37.74,22677.0,35.1962,35.3553,35.1962,35.3178,22677.0
2023-07-06 15:00:00,37.74,37.79,37.64,37.67,38789.0,35.3178,35.3646,35.2242,35.2523,38789.0
2023-07-06 15:30:00,37.66,37.78,37.6,37.69,145261.0,35.243,35.3553,35.1868,35.271,145261.0
2023-07-07 09:30:00,37.68,38.37,37.68,38.22,40826.0,35.2617,35.9074,35.2617,35.767,40826.0
2023-07-07 10:00:00,38.23,38.25,37.96,38.17,29281.0,35.7764,35.7951,35.5237,35.7202,29281.0
2023-07-07 10:30:00,38.15,38.4,38.03,38.39,66345.0,35.7015,35.9355,35.5892,35.9261,66345.0
2023-07-07 11:00:00,38.38,38.76,38.38,38.76,43550.0,35.9168,36.2724,35.9168,36.2724,43550.0
2023-07-07 11:30:00,38.77,38.87,38.67,38.76,26483.0,36.2817,36.3753,36.1881,36.2724,26483.0
2023-07-07 12:00:00,38.77,38.95,38.74,38.88,43724.0,36.2817,36.4502,36.2537,36.3847,43724.0
2023-07-07 12:30:00,38.89,39.23,38.84,39.22,41768.0,36.394,36.7122,36.3472,36.7028,41768.0
2023-07-07 13:00:00,39.22,39.27,39.12,39.21,26910.0,36.7028,36.7496,36.6093,36.6935,26910.0
2023-07-07 13:30:00,39.21,39.28,39.11,39.17,36617.0,36.6935,36.759,36.5999,36.6561,36617.0
2023-07-07 14:00:00,39.2,39.3,39.14,39.29,22447.0,36.6841,36.7777,36.628,36.7684,22447.0
2023-07-07 14:30:00,39.28,39.31,39.16,39.23,22721.0,36.759,36.7871,36.6467,36.7122,22721.0
2023-07-07 15:00:00,39.24,39.3,39.14,39.18,25688.0,36.7216,36.7777,36.628,36.6654,25688.0
2023-07-07 15:30:00,39.17,39.26,38.79,38.91,297076.0,36.6561,36.7403,36.3004,36.4127,297076.0
2023-07-10 09:30:00,38.52,39.33,38.51,39.33,52813.0,36.0478,36.8058,36.0384,36.8058,52813.0
2023-07-10 10:00:00,39.34,39.54,39.27,39.38,98690.0,36.8151,37.0023,36.7496,36.8526,98690.0
2023-07-10 10:30:00,39.4,39.56,39.2,39.46,39829.0,36.8713,37.021,36.6841,36.9274,39829.0
2023-07-10 11:00:00,39.47,39.5,39.14,39.28,34933.0,36.9368,36.9649,36.628,36.759,34933.0
2023-07-10 11:30:00,39.26,39.38,39.24,39.35,34646.0,36.7403,36.8526,36.7216,36.8245,34646.0
2023-07-10 12:00:00,39.36,39.4,39.22,39.39,32805.0,36.8339,36.8713,36.7028,36.8619,32805.0
2023-07-10 12:30:00,39.4,39.41,39.17,39.23,35962.0,36.8713,36.8806,36.6561,36.7122,35962.0
2023-07-10 13:00:00,39.23,39.28,39.14,39.16,47923.0,36.7122,36.759,36.628,36.6467,47923.0
2023-07-10 13:30:00,39.17,39.27,39.15,39.25,38038.0,36.6561,36.7496,36.6373,36.7309,38038.0
2023-07-10 14:00:00,39.25,39.25,39.03,39.17,39746.0,36.7309,36.7309,36.525,36.6561,39746.0
2023-07-10 14:30:00,39.17,39.2,39.07,39.17,28832.0,36.6561,36.6841,36.5625,36.6561,28832.0
2023-07-10 15:00:00,39.18,39.25,39.13,39.19,40181.0,36.6654,36.7309,36.6186,36.6748,40181.0
2023-07-10 15:30:00,39.19,39.42,39.14,39.4,149660.0,36.6748,36.89,36.628,36.8713,149660.0
2023-07-11 09:30:00,39.37,39.52,39.0,39.34,33769.0,36.8432,36.9836,36.497,36.8151,33769.0
2023-07-11 10:00:00,39.41,40.02,39.36,39.98,22948.0,36.8806,37.4515,36.8339,37.4141,22948.0
2023-07-11 10:30:00,39.97,39.97,39.71,39.77,55368.0,37.4047,37.4047,37.1614,37.2175,55368.0
2023-07-11 11:00:00,39.8,39.83,39.67,39.79,82569.0,37.2456,37.2737,37.124,37.2363,82569.0
2023-07-11 11:30:00,39.75,39.97,39.74,39.77,38226.0,37.1988,37.4047,37.1895,37.2175,38226.0
2023-07-11 12:00:00,39.75,39.91,39.68,39.72,39460.0,37.1988,37.3486,37.1333,37.1708,39460.0
2023-07-11 12:30:00,39.71,39.76,39.58,39.71,21719.0,37.1614,37.2082,37.0397,37.1614,21719.0
2023-07-11 13:00:00,39.72,39.77,39.64,39.72,12773.0,37.1708,37.2175,37.0959,37.1708,12773.0
2023-07-11 13:30:00,39.71,39.71,39.63,39.67,14717.0,37.1614,37.1614,37.0865,37.124,14717.0
2023-07-11 14:00:00,39.66,39.76,39.62,39.76,15292.0,37.1146,37.2082,37.0772,37.2082,15292.0
2023-07-11 14:30:00,39.78,39.79,39.7,39.79,16545.0,37.2269,37.2363,37.152,37.2363,16545.0
2023-07-11 15:00:00,39.81,39.92,39.8,39.91,34137.0,37.255,37.3579,37.2456,37.3486,34137.0
2023-07-11 15:30:00,39.89,40.03,39.84,39.85,190714.0,37.3298,37.4609,37.2831,37.2924,190714.0
2023-07-12 09:30:00,40.76,41.17,40.71,40.76,38818.0,38.144,38.5277,38.0972,38.144,38818.0
2023-07-12 10:00:00,40.8,40.89,40.25,40.44,22730.0,38.1814,38.2657,37.6667,37.8445,22730.0
2023-07-12 10:30:00,40.43,40.72,40.41,40.72,14338.0,37.8352,38.1066,37.8165,38.1066,14338.0
2023-07-12 11:00:00,40.74,40.85,40.6,40.68,13488.0,38.1253,38.2282,37.9943,38.0691,13488.0
2023-07-12 11:30:00,40.67,40.81,40.52,40.73,20292.0,38.0598,38.1908,37.9194,38.1159,20292.0
2023-07-12 12:00:00,40.73,40.82,40.64,40.72,18860.0,38.1159,38.2002,38.0317,38.1066,18860.0
2023-07-12 12:30:00,40.71,40.85,40.7,40.82,28668.0,38.0972,38.2282,38.0879,38.2002,28668.0
2023-07-12 13:00:00,40.82,40.85,40.74,40.8,24314.0,38.2002,38.2282,38.1253,38.1814,24314.0
2023-07-12 13:30:00,40.79,40.84,40.73,40.83,36698.0,38.1721,38.2189,38.1159,38.2095,36698.0
2023-07-12 14:00:00,40.86,40.91,40.75,40.79,29646.0,38.2376,38.2844,38.1346,38.1721,29646.0
2023-07-12 14:30:00,40.79,40.87,40.77,40.82,22855.0,38.1721,38.2469,38.1534,38.2002,22855.0
2023-07-12 15:00:00,40.81,40.83,40.64,40.64,67211.0,38.1908,38.2095,38.0317,38.0317,67211.0
2023-07-12 15:30:00,40.65,40.78,40.61,40.77,165403.0,38.0411,38.1627,38.0036,38.1534,165403.0
2023-07-13 09:30:00,41.01,41.43,40.72,41.43,35964.0,38.378,38.771,38.1066,38.771,35964.0
2023-07-13 10:00:00,41.43,41.64,41.32,41.63,28841.0,38.771,38.9675,38.6681,38.9582,28841.0
2023-07-13 10:30:00,41.65,41.83,41.35,41.43,21227.0,38.9769,39.1453,38.6961,38.771,21227.0
2023-07-13 11:00:00,41.49,41.51,41.34,41.34,12045.0,38.8272,38.8459,38.6868,38.6868,12045.0
2023-07-13 11:30:00,41.33,41.5,41.25,41.47,53036.0,38.6774,38.8365,38.6026,38.8084,53036.0
2023-07-13 12:00:00,41.47,41.52,41.38,41.52,19749.0,38.8084,38.8552,38.7242,38.8552,19749.0
2023-07-13 12:30:00,41.51,41.56,41.42,41.47,17776.0,38.8459,38.8927,38.7616,38.8084,17776.0
2023-07-13 13:00:00,41.5,41.5,41.35,41.4,54568.0,38.8365,38.8365,38.6961,38.7429,54568.0
2023-07-13 13:30:00,41.4,41.48,41.3,41.46,48039.0,38.7429,38.8178,38.6493,38.7991,48039.0
2023-07-13 14:00:00,41.47,41.62,41.46,41.57,25441.0,38.8084,38.9488,38.7991,38.902,25441.0
2023-07-13 14:30:00,41.53,41.66,41.43,41.66,20926.0,38.8646,38.9862,38.771,38.9862,20926.0
2023-07-13 15:00:00,41.67,41.73,41.64,41.68,24876.0,38.9956,39.0518,38.9675,39.005,24876.0
2023-07-13 15:30:00,41.69,41.84,41.65,41.71,141879.0,39.0143,39.1547,38.9769,39.033,141879.0
2023-07-14 09:30:00,42.29,42.29,40.99,41.08,31384.0,39.5758,39.5758,38.3592,38.4435,31384.0
2023-07-14 10:00:00,41.06,41.21,40.77,40.85,40407.0,38.4248,38.5651,38.1534,38.2282,40407.0
2023-07-14 10:30:00,40.8,40.81,40.32,40.39,34716.0,38.1814,38.1908,37.7322,37.7978,34716.0
2023-07-14 11:00:00,40.4,40.57,40.28,40.56,24588.0,37.8071,37.9662,37.6948,37.9568,24588.0
2023-07-14 11:30:00,40.58,40.83,40.48,40.79,28011.0,37.9756,38.2095,37.882,38.1721,28011.0
2023-07-14 12:00:00,40.83,40.88,40.72,40.84,31875.0,38.2095,38.2563,38.1066,38.2189,31875.0
2023-07-14 12:30:00,40.85,40.94,40.82,40.9,42406.0,38.2282,38.3125,38.2002,38.275,42406.0
2023-07-14 13:00:00,40.93,41.03,40.84,40.99,35332.0,38.3031,38.3967,38.2189,38.3592,35332.0
2023-07-14 13:30:00,41.01,41.14,40.95,41.09,70888.0,38.378,38.4996,38.3218,38.4528,70888.0
2023-07-14 14:00:00,41.09,41.15,40.99,41.04,61938.0,38.4528,38.509,38.3592,38.406,61938.0
2023-07-14 14:30:00,41.03,41.16,40.98,41.0,45015.0,38.3967,38.5183,38.3499,38.3686,45015.0
2023-07-14 15:00:00,40.97,41.11,40.93,41.07,40543.0,38.3405,38.4715,38.3031,38.4341,40543.0
2023-07-14 15:30:00,41.08,41.1,40.87,40.99,117519.0,38.4435,38.4622,38.2469,38.3592,117519.0
2023-07-17 09:30:00,40.92,41.1,40.43,41.04,48633.0,38.2937,38.4622,37.8352,38.406,48633.0
2023-07-17 10:00:00,41.05,41.1,40.88,41.0,38689.0,38.4154,38.4622,38.2563,38.3686,38689.0
2023-07-17 10:30:00,40.99,41.41,40.96,41.32,19935.0,38.3592,38.7523,38.3312,38.6681,19935.0
2023-07-17 11:00:00,41.33,41.37,41.22,41.26,23169.0,38.6774,38.7149,38.5745,38.6119,23169.0
2023-07-17 11:30:00,41.23,41.53,41.18,41.45,17442.0,38.5838,38.8646,38.5371,38.7897,17442.0
2023-07-17 12:00:00,41.43,41.49,41.38,41.38,18540.0,38.771,38.8272,38.7242,38.7242,18540.0
2023-07-17 12:30:00,41.38,41.43,41.33,41.37,19126.0,38.7242,38.771,38.6774,38.7149,19126.0
2023-07-17 13:00:00,41.36,41.48,41.35,41.47,18067.0,38.7055,38.8178,38.6961,38.8084,18067.0
2023-07-17 13:30:00,41.46,41.53,41.43,41.48,18267.0,38.7991,38.8646,38.771,38.8178,18267.0
2023-07-17 14:00:00,41.49,41.69,41.47,41.65,25233.0,38.8272,39.0143,38.8084,38.9769,25233.0
2023-07-17 14:30:00,41.66,41.67,41.54,41.57,22794.0,38.9862,38.9956,38.8739,38.902,22794.0
2023-07-17 15:00:00,41.56,41.59,41.49,41.51,36766.0,38.8927,38.9207,38.8272,38.8459,36766.0
2023-07-17 15:30:00,41.5,41.5,41.35,41.36,134483.0,38.8365,38.8365,38.6961,38.7055,134483.0
2023-07-18 09:30:00,41.46,42.72,41.32,42.72,68686.0,38.7991,39.9782,38.6681,39.9782,68686.0
2023-07-18 10:00:00,42.64,42.92,42.48,42.6,32794.0,39.9033,40.1654,39.7536,39.8659,32794.0
2023-07-18 10:30:00,42.58,42.58,42.32,42.41,31985.0,39.8472,39.8472,39.6039,39.6881,31985.0
2023-07-18 11:00:00,42.45,42.97,42.43,42.96,23927.0,39.7255,40.2122,39.7068,40.2028,23927.0
2023-07-18 11:30:00,42.95,42.95,42.64,42.77,29991.0,40.1935,40.1935,39.9033,40.025,29991.0
2023-07-18 12:00:00,42.76,43.06,42.75,43.01,29813.0,40.0156,40.2964,40.0063,40.2496,29813.0
2023-07-18 12:30:00,42.98,43.01,42.83,42.99,32382.0,40.2215,40.2496,40.0812,40.2309,32382.0
2023-07-18 13:00:00,43.01,43.07,42.93,42.93,17055.0,40.2496,40.3057,40.1747,40.1747,17055.0
2023-07-18 13:30:00,42.93,43.0,42.81,42.82,16294.0,40.1747,40.2402,40.0624,40.0718,16294.0
2023-07-18 14:00:00,42.84,42.94,42.8,42.94,20856.0,40.0905,40.1841,40.0531,40.1841,20856.0
2023-07-18 14:30:00,42.95,43.01,42.88,42.96,16535.0,40.1935,40.2496,40.1279,40.2028,16535.0
2023-07-18 15:00:00,42.97,43.19,42.94,43.18,40617.0,40.2122,40.418,40.1841,40.4087,40617.0
2023-07-18 15:30:00,43.18,43.2,43.03,43.13,166583.0,40.4087,40.4274,40.2683,40.3619,166583.0
2023-07-19 09:30:00,43.26,43.54,42.81,43.45,93781.0,40.4836,40.7456,40.0624,40.6614,93781.0
2023-07-19 10:00:00,43.48,44.05,43.33,43.88,86630.0,40.6894,41.2229,40.5491,41.0638,86630.0
2023-07-19 10:30:00,43.87,43.99,43.77,43.8,100912.0,41.0544,41.1667,40.9608,40.9889,100912.0
2023-07-19 11:00:00,43.78,43.87,43.44,43.61,66550.0,40.9702,41.0544,40.652,40.8111,66550.0
2023-07-19 11:30:00,43.65,44.03,43.62,44.01,44009.0,40.8485,41.2041,40.8205,41.1854,44009.0
2023-07-19 12:00:00,44.01,44.11,43.89,43.98,50336.0,41.1854,41.279,41.0731,41.1573,50336.0
2023-07-19 12:30:00,43.98,44.17,43.75,44.16,87564.0,41.1573,41.3352,40.9421,41.3258,87564.0
2023-07-19 13:00:00,44.16,44.19,43.92,44.08,54748.0,41.3258,41.3539,41.1012,41.2509,54748.0
2023-07-19 13:30:00,44.11,44.18,43.94,44.04,56522.0,41.279,41.3445,41.1199,41.2135,56522.0
2023-07-19 14:00:00,44.06,44.18,43.98,44.18,85693.0,41.2322,41.3445,41.1573,41.3445,85693.0
2023-07-19 14:30:00,44.18,44.41,44.18,44.34,69530.0,41.3445,41.5597,41.3445,41.4942,69530.0
2023-07-19 15:00:00,44.36,44.38,44.22,44.3,88762.0,41.513,41.5317,41.3819,41.4568,88762.0
2023-07-19 15:30:00,44.3,44.36,44.14,44.33,358394.0,41.4568,41.513,41.3071,41.4849,358394.0
2023-07-20 09:30:00,45.0,45.2,43.43,44.61,136939.0,42.1119,42.299,40.6426,41.7469,136939.0
2023-07-20 10:00:00,44.71,44.92,44.46,44.82,79207.0,41.8405,42.037,41.6065,41.9434,79207.0
2023-07-20 10:30:00,44.86,45.6,44.84,45.55,97363.0,41.9809,42.6734,41.9622,42.6266,97363.0
2023-07-20 11:00:00,45.55,45.64,45.16,45.42,89316.0,42.6266,42.7108,42.2616,42.5049,89316.0
2023-07-20 11:30:00,45.42,45.61,45.04,45.59,90106.0,42.5049,42.6827,42.1493,42.664,90106.0
2023-07-20 12:00:00,45.61,45.71,45.36,45.51,50107.0,42.6827,42.7763,42.4488,42.5891,50107.0
2023-07-20 12:30:00,45.5,45.57,45.35,45.39,40168.0,42.5798,42.6453,42.4394,42.4769,40168.0
2023-07-20 13:00:00,45.37,45.45,45.21,45.36,46952.0,42.4581,42.533,42.3084,42.4488,46952.0
2023-07-20 13:30:00,45.36,45.45,45.14,45.33,45316.0,42.4488,42.533,42.2429,42.4207,45316.0
2023-07-20 14:00:00,45.32,45.53,45.18,45.35,54887.0,42.4113,42.6079,42.2803,42.4394,54887.0
2023-07-20 14:30:00,45.31,45.53,45.31,45.41,70932.0,42.402,42.6079,42.402,42.4956,70932.0
2023-07-20 15:00:00,45.42,45.62,45.25,45.34,87261.0,42.5049,42.6921,42.3458,42.4301,87261.0
2023-07-20 15:30:00,45.34,45.66,45.32,45.58,291581.0,42.4301,42.7295,42.4113,42.6547,291581.0
2023-07-21 09:30:00,46.17,46.19,45.08,45.47,85821.0,43.2068,43.2255,42.1867,42.5517,85821.0
2023-07-21 10:00:00,45.52,45.55,44.95,44.95,53898.0,42.5985,42.6266,42.0651,42.0651,53898.0
2023-07-21 10:30:00,44.96,45.46,44.9,45.23,97849.0,42.0744,42.5424,42.0183,42.3271,97849.0
2023-07-21 11:00:00,45.27,45.53,45.23,45.53,68116.0,42.3646,42.6079,42.3271,42.6079,68116.0
2023-07-21 11:30:00,45.53,45.72,45.49,45.6,48799.0,42.6079,42.7857,42.5704,42.6734,48799.0
2023-07-21 12:00:00,45.58,45.6,45.39,45.54,45546.0,42.6547,42.6734,42.4769,42.6172,45546.0
2023-07-21 12:30:00,45.55,45.73,45.44,45.53,65725.0,42.6266,42.795,42.5236,42.6079,65725.0
2023-07-21 13:00:00,45.52,45.59,45.27,45.27,30157.0,42.5985,42.664,42.3646,42.3646,30157.0
2023-07-21 13:30:00,45.28,45.57,45.26,45.56,37318.0,42.3739,42.6453,42.3552,42.6359,37318.0
2023-07-21 14:00:00,45.56,45.59,45.35,45.46,49566.0,42.6359,42.664,42.4394,42.5424,49566.0
2023-07-21 14:30:00,45.46,45.52,45.27,45.28,38405.0,42.5424,42.5985,42.3646,42.3739,38405.0
2023-07-21 15:00:00,45.27,45.34,45.17,45.24,56333.0,42.3646,42.4301,42.271,42.3365,56333.0
2023-07-21 15:30:00,45.26,45.27,44.79,44.92,227152.0,42.3552,42.3646,41.9154,42.037,227152.0
2023-07-24 09:30:00,44.99,45.89,44.97,45.82,61869.0,42.1025,42.9448,42.0838,42.8793,61869.0
2023-07-24 10:00:00,45.82,46.06,45.66,45.85,52206.0,42.8793,43.1038,42.7295,42.9073,52206.0
2023-07-24 10:30:00,45.83,46.24,45.82,45.91,43260.0,42.8886,43.2723,42.8793,42.9635,43260.0
2023-07-24 11:00:00,45.9,46.07,45.87,46.04,37179.0,42.9541,43.1132,42.926,43.0851,37179.0
2023-07-24 11:30:00,46.04,46.1,45.7,45.94,41885.0,43.0851,43.1413,42.767,42.9916,41885.0
2023-07-24 12:00:00,45.93,46.24,45.93,46.16,25226.0,42.9822,43.2723,42.9822,43.1974,25226.0
2023-07-24 12:30:00,46.18,46.28,46.01,46.24,35608.0,43.2161,43.3097,43.0571,43.2723,35608.0
2023-07-24 13:00:00,46.22,46.25,46.13,46.18,20200.0,43.2536,43.2817,43.1694,43.2161,20200.0
2023-07-24 13:30:00,46.19,46.52,46.17,46.4,46841.0,43.2255,43.5343,43.2068,43.422,46841.0
2023-07-24 14:00:00,46.41,46.52,46.26,46.35,25661.0,43.4314,43.5343,43.291,43.3752,25661.0
2023-07-24 14:30:00,46.34,46.36,46.22,46.32,33354.0,43.3659,43.3846,43.2536,43.3472,33354.0
2023-07-24 15:00:00,46.3,46.47,46.28,46.39,52499.0,43.3284,43.4875,43.3097,43.4127,52499.0
2023-07-24 15:30:00,46.37,46.52,46.28,46.38,188195.0,43.394,43.5343,43.3097,43.4033,188195.0
2023-07-25 09:30:00,46.25,46.42,45.57,45.64,43580.0,43.2817,43.4407,42.6453,42.7108,43580.0
2023-07-25 10:00:00,45.67,46.08,45.65,46.08,45121.0,42.7389,43.1226,42.7202,43.1226,45121.0
2023-07-25 10:30:00,46.08,46.22,45.93,46.02,23966.0,43.1226,43.2536,42.9822,43.0664,23966.0
2023-07-25 11:00:00,46.05,46.14,45.84,46.04,32791.0,43.0945,43.1787,42.898,43.0851,32791.0
2023-07-25 11:30:00,46.08,46.28,45.99,46.01,34398.0,43.1226,43.3097,43.0383,43.0571,34398.0
2023-07-25 12:00:00,46.02,46.11,45.91,46.09,29033.0,43.0664,43.1506,42.9635,43.1319,29033.0
2023-07-25 12:30:00,46.08,46.36,46.08,46.35,23379.0,43.1226,43.3846,43.1226,43.3752,23379.0
2023-07-25 13:00:00,46.34,46.48,46.23,46.4,37395.0,43.3659,43.4969,43.2629,43.422,37395.0
2023-07-25 13:30:00,46.4,46.51,46.32,46.5,37215.0,43.422,43.525,43.3472,43.5156,37215.0
2023-07-25 14:00:00,46.49,46.62,46.43,46.59,70305.0,43.5063,43.6279,43.4501,43.5998,70305.0
2023-07-25 14:30:00,46.6,46.67,45.39,45.96,223621.0,43.6092,43.6747,42.4769,43.0103,223621.0
2023-07-25 15:00:00,45.98,46.03,45.7,45.91,64520.0,43.029,43.0758,42.767,42.9635,64520.0
2023-07-25 15:30:00,45.93,45.98,45.79,45.82,211823.0,42.9822,43.029,42.8512,42.8793,211823.0
2023-07-26 09:30:00,46.64,47.44,46.13,46.95,115216.0,43.6466,44.3953,43.1694,43.9367,115216.0
2023-07-26 10:00:00,46.94,47.2,46.73,47.05,41029.0,43.9274,44.1707,43.7308,44.0303,41029.0
2023-07-26 10:30:00,47.05,47.05,46.74,46.96,35667.0,44.0303,44.0303,43.7402,43.9461,35667.0
2023-07-26 11:00:00,46.93,47.07,46.83,46.84,30092.0,43.918,44.049,43.8244,43.8338,30092.0
2023-07-26 11:30:00,46.85,47.04,46.7,47.04,64418.0,43.8431,44.021,43.7028,44.021,64418.0
2023-07-26 12:00:00,47.04,47.28,46.89,47.27,23280.0,44.021,44.2455,43.8806,44.2362,23280.0
2023-07-26 12:30:00,47.27,47.32,47.08,47.19,37026.0,44.2362,44.283,44.0584,44.1613,37026.0
2023-07-26 13:00:00,47.19,47.34,47.17,47.17,41778.0,44.1613,44.3017,44.1426,44.1426,41778.0
2023-07-26 13:30:00,47.19,47.21,46.9,47.0,38417.0,44.1613,44.18,43.8899,43.9835,38417.0
2023-07-26 14:00:00,46.99,47.13,46.93,47.05,64886.0,43.9742,44.1052,43.918,44.0303,64886.0
2023-07-26 14:30:00,47.02,47.57,46.93,47.44,44791.0,44.0022,44.5169,43.918,44.3953,44791.0
2023-07-26 15:00:00,47.47,47.47,47.08,47.09,35111.0,44.4234,44.4234,44.0584,44.0677,35111.0
2023-07-26 15:30:00,47.07,47.15,46.95,47.11,207364.0,44.049,44.1239,43.9367,44.0865,207364.0
2023-07-27 09:30:00,47.2,47.46,46.93,47.23,68320.0,44.1707,44.414,43.918,44.1988,68320.0
2023-07-27 10:00:00,47.37,47.53,47.12,47.45,25992.0,44.3298,44.4795,44.0958,44.4046,25992.0
2023-07-27 10:30:00,47.44,47.69,47.22,47.41,65309.0,44.3953,44.6292,44.1894,44.3672,65309.0
2023-07-27 11:00:00,47.39,47.42,47.27,47.36,45612.0,44.3485,44.3766,44.2362,44.3204,45612.0
2023-07-27 11:30:00,47.36,47.37,46.99,47.02,33828.0,44.3204,44.3298,43.9742,44.0022,33828.0
2023-07-27 12:00:00,47.02,47.3,46.9,47.27,25378.0,44.0022,44.2643,43.8899,44.2362,25378.0
2023-07-27 12:30:00,47.26,47.34,47.23,47.27,14650.0,44.2268,44.3017,44.1988,44.2362,14650.0
2023-07-27 13:00:00,47.27,47.28,46.78,46.83,57069.0,44.2362,44.2455,43.7776,43.8244,57069.0
2023-07-27 13:30:00,46.84,46.85,46.48,46.62,35823.0,43.8338,43.8431,43.4969,43.6279,35823.0
2023-07-27 14:00:00,46.63,46.71,46.42,46.52,48428.0,43.6373,43.7121,43.4407,43.5343,48428.0
2023-07-27 14:30:00,46.51,46.62,46.27,46.49,45418.0,43.525,43.6279,43.3004,43.5063,45418.0
2023-07-27 15:00:00,46.48,46.53,46.13,46.16,63878.0,43.4969,43.5437,43.1694,43.1974,63878.0
2023-07-27 15:30:00,46.16,46.41,46.15,46.34,250694.0,43.1974,43.4314,43.1881,43.3659,250694.0
2023-07-28 09:30:00,47.35,47.44,46.62,47.25,30908.0,44.3111,44.3953,43.6279,44.2175,30908.0
2023-07-28 10:00:00,47.27,47.4,47.04,47.15,32322.0,44.2362,44.3578,44.021,44.1239,32322.0
2023-07-28 10:30:00,47.17,47.35,47.1,47.22,20333.0,44.1426,44.3111,44.0771,44.1894,20333.0
2023-07-28 11:00:00,47.23,47.36,47.12,47.34,19418.0,44.1988,44.3204,44.0958,44.3017,19418.0
2023-07-28 11:30:00,47.31,47.37,47.23,47.36,17560.0,44.2736,44.3298,44.1988,44.3204,17560.0
2023-07-28 12:00:00,47.37,47.51,47.24,47.37,25805.0,44.3298,44.4608,44.2081,44.3298,25805.0
2023-07-28 12:30:00,47.37,47.4,47.26,47.3,14363.0,44.3298,44.3578,44.2268,44.2643,14363.0
2023-07-28 13:00:00,47.3,47.31,47.18,47.21,14362.0,44.2643,44.2736,44.152,44.18,14362.0
2023-07-28 13:30:00,47.18,47.18,46.96,47.1,18141.0,44.152,44.152,43.9461,44.0771,18141.0
2023-07-28 14:00:00,47.12,47.24,47.09,47.2,18875.0,44.0958,44.2081,44.0677,44.1707,18875.0
2023-07-28 14:30:00,47.2,47.28,47.14,47.16,19926.0,44.1707,44.2455,44.1145,44.1333,19926.0
2023-07-28 15:00:00,47.16,47.33,47.14,47.2,20448.0,44.1333,44.2923,44.1145,44.1707,20448.0
2023-07-28 15:30:00,47.18,47.45,47.16,47.35,110804.0,44.152,44.4046,44.1333,44.3111,110804.0
2023-07-31 09:30:00,47.45,47.57,47.18,47.42,60265.0,44.4046,44.5169,44.152,44.3766,60265.0
2023-07-31 10:00:00,47.46,47.66,47.4,47.54,15980.0,44.414,44.6012,44.3578,44.4889,15980.0
2023-07-31 10:30:00,47.54,47.6,47.27,47.38,21926.0,44.4889,44.545,44.2362,44.3391,21926.0
2023-07-31 11:00:00,47.39,47.48,47.29,47.45,24222.0,44.3485,44.4327,44.2549,44.4046,24222.0
2023-07-31 11:30:00,47.47,47.47,47.23,47.24,15459.0,44.4234,44.4234,44.1988,44.2081,15459.0
2023-07-31 12:00:00,47.22,47.27,47.1,47.26,6798.0,44.1894,44.2362,44.0771,44.2268,6798.0
2023-07-31 12:30:00,47.2,47.23,47.1,47.2,14172.0,44.1707,44.1988,44.0771,44.1707,14172.0
2023-07-31 13:00:00,47.21,47.22,47.02,47.14,11423.0,44.18,44.1894,44.0022,44.1145,11423.0
2023-07-31 13:30:00,47.13,47.18,47.05,47.11,19037.0,44.1052,44.152,44.0303,44.0865,19037.0
2023-07-31 14:00:00,47.12,47.24,47.09,47.18,11192.0,44.0958,44.2081,44.0677,44.152,11192.0
2023-07-31 14:30:00,47.2,47.36,47.19,47.34,21142.0,44.1707,44.3204,44.1613,44.3017,21142.0
2023-07-31 15:00:00,47.38,47.4,47.22,47.26,48477.0,44.3391,44.3578,44.1894,44.2268,48477.0
2023-07-31 15:30:00,47.26,47.46,47.02,47.32,216590.0,44.2268,44.414,44.0022,44.283,216590.0
2023-08-01 09:30:00,46.8,46.8,45.9,46.24,55744.0,44.1781,44.1781,43.3285,43.6495,55744.0
2023-08-01 10:00:00,46.33,46.37,45.47,45.6,32582.0,43.7344,43.7722,42.9226,43.0453,32582.0
2023-08-01 10:30:00,45.57,45.72,45.48,45.72,27021.0,43.017,43.1586,42.9321,43.1586,27021.0
2023-08-01 11:00:00,45.76,45.87,45.54,45.59,19164.0,43.1964,43.3002,42.9887,43.0359,19164.0
2023-08-01 11:30:00,45.63,45.83,45.63,45.83,11710.0,43.0737,43.2624,43.0737,43.2624,11710.0
2023-08-01 12:00:00,45.84,45.84,45.72,45.82,22947.0,43.2719,43.2719,43.1586,43.253,22947.0
2023-08-01 12:30:00,45.81,45.89,45.79,45.87,17516.0,43.2436,43.3191,43.2247,43.3002,17516.0
2023-08-01 13:00:00,45.86,45.99,45.82,45.98,22260.0,43.2908,43.4135,43.253,43.404,22260.0
2023-08-01 13:30:00,45.98,46.04,45.79,45.85,46928.0,43.404,43.4607,43.2247,43.2813,46928.0
2023-08-01 14:00:00,45.83,45.87,45.71,45.77,22305.0,43.2624,43.3002,43.1492,43.2058,22305.0
2023-08-01 14:30:00,45.76,45.87,45.72,45.84,23907.0,43.1964,43.3002,43.1586,43.2719,23907.0
2023-08-01 15:00:00,45.84,45.86,45.65,45.67,32082.0,43.2719,43.2908,43.0925,43.1114,32082.0
2023-08-01 15:30:00,45.65,45.95,45.56,45.89,193170.0,43.0925,43.3757,43.0076,43.3191,193170.0
2023-08-02 09:30:00,45.26,45.45,44.79,45.13,29571.0,42.7244,42.9037,42.2807,42.6017,29571.0
2023-08-02 10:00:00,45.12,45.28,44.88,45.05,31353.0,42.5922,42.7433,42.3657,42.5261,31353.0
2023-08-02 10:30:00,45.06,45.24,44.5,44.54,54762.0,42.5356,42.7055,42.007,42.0447,54762.0
2023-08-02 11:00:00,44.48,44.89,44.47,44.86,30992.0,41.9881,42.3751,41.9786,42.3468,30992.0
2023-08-02 11:30:00,44.84,45.05,44.82,44.94,25501.0,42.3279,42.5261,42.309,42.4223,25501.0
2023-08-02 12:00:00,44.96,45.07,44.82,44.94,42451.0,42.4412,42.545,42.309,42.4223,42451.0
2023-08-02 12:30:00,44.95,45.33,44.94,45.13,41700.0,42.4318,42.7905,42.4223,42.6017,41700.0
2023-08-02 13:00:00,45.14,45.28,45.13,45.18,16340.0,42.6111,42.7433,42.6017,42.6489,16340.0
2023-08-02 13:30:00,45.18,45.38,45.17,45.28,58434.0,42.6489,42.8377,42.6394,42.7433,58434.0
2023-08-02 14:00:00,45.27,45.42,45.23,45.42,22568.0,42.7338,42.8754,42.6961,42.8754,22568.0
2023-08-02 14:30:00,45.42,45.59,45.42,45.59,76548.0,42.8754,43.0359,42.8754,43.0359,76548.0
2023-08-02 15:00:00,45.61,45.72,45.5,45.5,25135.0,43.0548,43.1586,42.9509,42.9509,25135.0
2023-08-02 15:30:00,45.49,45.75,45.4,45.65,117795.0,42.9415,43.1869,42.8565,43.0925,117795.0
2023-08-03 09:30:00,45.52,45.66,45.13,45.19,26456.0,42.9698,43.102,42.6017,42.6583,26456.0
2023-08-03 10:00:00,45.11,45.18,44.83,45.02,23236.0,42.5828,42.6489,42.3185,42.4978,23236.0
2023-08-03 10:30:00,44.98,45.4,44.94,45.34,17924.0,42.4601,42.8565,42.4223,42.7999,17924.0
2023-08-03 11:00:00,45.35,45.58,45.28,45.53,15008.0,42.8093,43.0265,42.7433,42.9793,15008.0
2023-08-03 11:30:00,45.55,45.85,45.51,45.79,32554.0,42.9981,43.2813,42.9604,43.2247,32554.0
2023-08-03 12:00:00,45.79,46.0,45.78,45.93,20982.0,43.2247,43.4229,43.2153,43.3568,20982.0
2023-08-03 12:30:00,45.94,46.23,45.93,46.1,19872.0,43.3663,43.64,43.3568,43.5173,19872.0
2023-08-03 13:00:00,46.11,46.24,46.05,46.2,17064.0,43.5268,43.6495,43.4701,43.6117,17064.0
2023-08-03 13:30:00,46.2,46.22,45.96,45.96,51005.0,43.6117,43.6306,43.3852,43.3852,51005.0
2023-08-03 14:00:00,45.97,46.11,45.93,46.08,39929.0,43.3946,43.5268,43.3568,43.4984,39929.0
2023-08-03 14:30:00,46.07,46.07,45.9,46.01,42610.0,43.489,43.489,43.3285,43.4324,42610.0
2023-08-03 15:00:00,46.03,46.04,45.8,45.93,46506.0,43.4512,43.4607,43.2341,43.3568,46506.0
2023-08-03 15:30:00,45.94,46.07,45.9,45.99,226583.0,43.3663,43.489,43.3285,43.4135,226583.0
2023-08-04 09:30:00,45.7,46.59,45.69,46.36,52459.0,43.1397,43.9799,43.1303,43.7628,52459.0
2023-08-04 10:00:00,46.44,46.52,46.14,46.4,46878.0,43.8383,43.9138,43.5551,43.8005,46878.0
2023-08-04 10:30:00,46.42,46.56,46.26,46.4,29078.0,43.8194,43.9516,43.6684,43.8005,29078.0
2023-08-04 11:00:00,46.43,46.43,46.13,46.28,35168.0,43.8288,43.8288,43.5456,43.6872,35168.0
2023-08-04 11:30:00,46.32,46.37,46.18,46.36,21763.0,43.725,43.7722,43.5928,43.7628,21763.0
2023-08-04 12:00:00,46.39,46.43,46.14,46.33,28489.0,43.7911,43.8288,43.5551,43.7344,28489.0
2023-08-04 12:30:00,46.34,46.47,46.26,46.38,76719.0,43.7439,43.8666,43.6684,43.7816,76719.0
2023-08-04 13:00:00,46.39,46.42,46.15,46.15,45295.0,43.7911,43.8194,43.5645,43.5645,45295.0
2023-08-04 13:30:00,46.17,46.27,46.11,46.13,39428.0,43.5834,43.6778,43.5268,43.5456,39428.0
2023-08-04 14:00:00,46.11,46.12,45.86,45.95,39540.0,43.5268,43.5362,43.2908,43.3757,39540.0
2023-08-04 14:30:00,45.94,45.99,45.77,45.83,27929.0,43.3663,43.4135,43.2058,43.2624,27929.0
2023-08-04 15:00:00,45.82,45.85,45.71,45.81,35501.0,43.253,43.2813,43.1492,43.2436,35501.0
2023-08-04 15:30:00,45.83,46.02,45.81,45.99,119428.0,43.2624,43.4418,43.2436,43.4135,119428.0
2023-08-07 09:30:00,46.22,46.46,45.85,46.19,23219.0,43.6306,43.8572,43.2813,43.6023,23219.0
2023-08-07 10:00:00,46.23,46.5,46.09,46.49,23536.0,43.64,43.8949,43.5079,43.8855,23536.0
2023-08-07 10:30:00,46.49,46.54,46.41,46.49,23382.0,43.8855,43.9327,43.81,43.8855,23382.0
2023-08-07 11:00:00,46.49,46.5,46.29,46.33,14579.0,43.8855,43.8949,43.6967,43.7344,14579.0
2023-08-07 11:30:00,46.33,46.4,46.25,46.37,14068.0,43.7344,43.8005,43.6589,43.7722,14068.0
2023-08-07 12:00:00,46.36,46.41,46.29,46.39,17159.0,43.7628,43.81,43.6967,43.7911,17159.0
2023-08-07 12:30:00,46.4,46.5,46.36,46.37,17499.0,43.8005,43.8949,43.7628,43.7722,17499.0
2023-08-07 13:00:00,46.39,46.47,46.39,46.4,18458.0,43.7911,43.8666,43.7911,43.8005,18458.0
2023-08-07 13:30:00,46.44,46.49,46.36,46.42,14331.0,43.8383,43.8855,43.7628,43.8194,14331.0
2023-08-07 14:00:00,46.42,46.44,46.35,46.38,12046.0,43.8194,43.8383,43.7533,43.7816,12046.0
2023-08-07 14:30:00,46.38,46.45,46.35,46.36,19314.0,43.7816,43.8477,43.7533,43.7628,19314.0
2023-08-07 15:00:00,46.37,46.4,46.23,46.28,28205.0,43.7722,43.8005,43.64,43.6872,28205.0
2023-08-07 15:30:00,46.29,46.49,46.28,46.38,82375.0,43.6967,43.8855,43.6872,43.7816,82375.0
2023-08-08 09:30:00,45.83,45.83,44.36,45.2,100282.0,43.2624,43.2624,41.8748,42.6677,100282.0
2023-08-08 10:00:00,45.14,45.23,44.74,44.93,37747.0,42.6111,42.6961,42.2335,42.4129,37747.0
2023-08-08 10:30:00,44.91,44.99,44.5,44.86,32779.0,42.394,42.4695,42.007,42.3468,32779.0
2023-08-08 11:00:00,44.82,44.99,44.68,44.98,34576.0,42.309,42.4695,42.1769,42.4601,34576.0
2023-08-08 11:30:00,44.96,45.15,44.84,44.94,32389.0,42.4412,42.6205,42.3279,42.4223,32389.0
2023-08-08 12:00:00,44.92,45.14,44.9,45.06,27111.0,42.4034,42.6111,42.3846,42.5356,27111.0
2023-08-08 12:30:00,45.08,45.3,45.06,45.22,24466.0,42.5545,42.7621,42.5356,42.6866,24466.0
2023-08-08 13:00:00,45.24,45.51,45.24,45.5,33096.0,42.7055,42.9604,42.7055,42.9509,33096.0
2023-08-08 13:30:00,45.5,45.72,45.43,45.72,28469.0,42.9509,43.1586,42.8849,43.1586,28469.0
2023-08-08 14:00:00,45.7,45.71,45.57,45.62,30370.0,43.1397,43.1492,43.017,43.0642,30370.0
2023-08-08 14:30:00,45.62,45.72,45.57,45.69,26079.0,43.0642,43.1586,43.017,43.1303,26079.0
2023-08-08 15:00:00,45.7,45.81,45.64,45.78,29366.0,43.1397,43.2436,43.0831,43.2153,29366.0
2023-08-08 15:30:00,45.77,46.04,45.7,45.94,116642.0,43.2058,43.4607,43.1397,43.3663,116642.0
2023-08-09 09:30:00,45.69,45.69,45.2,45.47,19855.0,43.1303,43.1303,42.6677,42.9226,19855.0
2023-08-09 10:00:00,45.56,45.62,45.43,45.59,20964.0,43.0076,43.0642,42.8849,43.0359,20964.0
2023-08-09 10:30:00,45.6,45.68,45.53,45.53,23286.0,43.0453,43.1209,42.9793,42.9793,23286.0
2023-08-09 11:00:00,45.55,45.55,45.06,45.2,13761.0,42.9981,42.9981,42.5356,42.6677,13761.0
2023-08-09 11:30:00,45.16,45.24,44.82,44.88,10533.0,42.63,42.7055,42.309,42.3657,10533.0
2023-08-09 12:00:00,44.85,45.14,44.85,45.08,29948.0,42.3374,42.6111,42.3374,42.5545,29948.0
2023-08-09 12:30:00,45.07,45.12,44.99,45.09,11808.0,42.545,42.5922,42.4695,42.5639,11808.0
2023-08-09 13:00:00,45.03,45.25,45.03,45.15,14848.0,42.5073,42.7149,42.5073,42.6205,14848.0
2023-08-09 13:30:00,45.16,45.27,45.16,45.21,8147.0,42.63,42.7338,42.63,42.6772,8147.0
2023-08-09 14:00:00,45.22,45.4,45.2,45.31,9793.0,42.6866,42.8565,42.6677,42.7716,9793.0
2023-08-09 14:30:00,45.28,45.36,45.22,45.26,19807.0,42.7433,42.8188,42.6866,42.7244,19807.0
2023-08-09 15:00:00,45.27,45.3,45.17,45.23,10837.0,42.7338,42.7621,42.6394,42.6961,10837.0
2023-08-09 15:30:00,45.21,45.26,44.83,44.92,54812.0,42.6772,42.7244,42.3185,42.4034,54812.0
2023-08-10 09:30:00,45.18,45.83,45.18,45.79,19549.0,42.6489,43.2624,42.6489,43.2247,19549.0
2023-08-10 10:00:00,45.79,46.0,45.7,45.84,37369.0,43.2247,43.4229,43.1397,43.2719,37369.0
2023-08-10 10:30:00,45.82,45.85,45.39,45.72,41808.0,43.253,43.2813,42.8471,43.1586,41808.0
2023-08-10 11:00:00,45.73,45.73,45.49,45.55,11847.0,43.1681,43.1681,42.9415,42.9981,11847.0
2023-08-10 11:30:00,45.56,45.58,45.17,45.36,18354.0,43.0076,43.0265,42.6394,42.8188,18354.0
2023-08-10 12:00:00,45.37,45.41,45.11,45.18,11254.0,42.8282,42.866,42.5828,42.6489,11254.0
2023-08-10 12:30:00,45.17,45.25,45.05,45.05,10749.0,42.6394,42.7149,42.5261,42.5261,10749.0
2023-08-10 13:00:00,45.04,45.22,45.03,45.15,11446.0,42.5167,42.6866,42.5073,42.6205,11446.0
2023-08-10 13:30:00,45.11,45.31,45.08,45.18,13699.0,42.5828,42.7716,42.5545,42.6489,13699.0
2023-08-10 14:00:00,45.2,45.49,45.2,45.4,13973.0,42.6677,42.9415,42.6677,42.8565,13973.0
2023-08-10 14:30:00,45.38,45.55,45.22,45.55,11132.0,42.8377,42.9981,42.6866,42.9981,11132.0
2023-08-10 15:00:00,45.53,45.53,45.25,45.27,25142.0,42.9793,42.9793,42.7149,42.7338,25142.0
2023-08-10 15:30:00,45.27,45.36,45.17,45.3,94564.0,42.7338,42.8188,42.6394,42.7621,94564.0
2023-08-11 09:30:00,44.85,45.22,44.7,45.05,15729.0,42.3374,42.6866,42.1958,42.5261,15729.0
2023-08-11 10:00:00,45.1,45.26,45.0,45.2,11984.0,42.5733,42.7244,42.4789,42.6677,11984.0
2023-08-11 10:30:00,45.21,45.38,45.1,45.15,10969.0,42.6772,42.8377,42.5733,42.6205,10969.0
2023-08-11 11:00:00,45.13,45.34,45.11,45.22,12713.0,42.6017,42.7999,42.5828,42.6866,12713.0
2023-08-11 11:30:00,45.23,45.26,45.09,45.25,13714.0,42.6961,42.7244,42.5639,42.7149,13714.0
2023-08-11 12:00:00,45.28,45.43,45.18,45.24,13782.0,42.7433,42.8849,42.6489,42.7055,13782.0
2023-08-11 12:30:00,45.26,45.31,45.18,45.2,9791.0,42.7244,42.7716,42.6489,42.6677,9791.0
2023-08-11 13:00:00,45.23,45.3,45.14,45.27,13332.0,42.6961,42.7621,42.6111,42.7338,13332.0
2023-08-11 13:30:00,45.28,45.28,45.06,45.13,13881.0,42.7433,42.7433,42.5356,42.6017,13881.0
2023-08-11 14:00:00,45.14,45.19,45.06,45.1,20646.0,42.6111,42.6583,42.5356,42.5733,20646.0
2023-08-11 14:30:00,45.09,45.18,45.06,45.12,16515.0,42.5639,42.6489,42.5356,42.5922,16515.0
2023-08-11 15:00:00,45.1,45.13,45.01,45.12,20484.0,42.5733,42.6017,42.4884,42.5922,20484.0
2023-08-11 15:30:00,45.12,45.23,45.07,45.14,74664.0,42.5922,42.6961,42.545,42.6111,74664.0
2023-08-14 09:30:00,44.64,44.64,44.12,44.21,20792.0,42.1391,42.1391,41.6482,41.7332,20792.0
2023-08-14 10:00:00,44.25,44.47,44.23,44.34,15594.0,41.771,41.9786,41.7521,41.8559,15594.0
2023-08-14 10:30:00,44.32,44.49,44.27,44.46,10625.0,41.837,41.9975,41.7898,41.9692,10625.0
2023-08-14 11:00:00,44.47,44.48,44.31,44.36,28968.0,41.9786,41.9881,41.8276,41.8748,28968.0
2023-08-14 11:30:00,44.38,44.63,44.33,44.54,21461.0,41.8937,42.1297,41.8465,42.0447,21461.0
2023-08-14 12:00:00,44.55,44.59,44.4,44.43,11330.0,42.0542,42.0919,41.9126,41.9409,11330.0
2023-08-14 12:30:00,44.45,44.49,44.29,44.34,17331.0,41.9598,41.9975,41.8087,41.8559,17331.0
2023-08-14 13:00:00,44.33,44.34,44.26,44.32,8408.0,41.8465,41.8559,41.7804,41.837,8408.0
2023-08-14 13:30:00,44.32,44.34,44.29,44.32,6521.0,41.837,41.8559,41.8087,41.837,6521.0
2023-08-14 14:00:00,44.32,44.32,44.2,44.23,13194.0,41.837,41.837,41.7238,41.7521,13194.0
2023-08-14 14:30:00,44.22,44.22,44.12,44.15,16184.0,41.7426,41.7426,41.6482,41.6766,16184.0
2023-08-14 15:00:00,44.14,44.16,44.05,44.12,19296.0,41.6671,41.686,41.5822,41.6482,19296.0
2023-08-14 15:30:00,44.12,44.16,43.96,44.12,176666.0,41.6482,41.686,41.4972,41.6482,176666.0
2023-08-15 09:30:00,43.37,43.41,42.85,43.08,56892.0,40.9403,40.978,40.4494,40.6665,56892.0
2023-08-15 10:00:00,43.15,43.19,42.99,43.1,26657.0,40.7326,40.7704,40.5816,40.6854,26657.0
2023-08-15 10:30:00,43.12,43.34,43.11,43.34,19750.0,40.7043,40.9119,40.6948,40.9119,19750.0
2023-08-15 11:00:00,43.34,43.48,43.33,43.43,14500.0,40.9119,41.0441,40.9025,40.9969,14500.0
2023-08-15 11:30:00,43.43,43.43,43.07,43.23,22874.0,40.9969,40.9969,40.6571,40.8081,22874.0
2023-08-15 12:00:00,43.23,43.25,43.07,43.13,16767.0,40.8081,40.827,40.6571,40.7137,16767.0
2023-08-15 12:30:00,43.14,43.14,42.89,42.98,15485.0,40.7232,40.7232,40.4872,40.5721,15485.0
2023-08-15 13:00:00,42.96,42.97,42.81,42.84,17679.0,40.5532,40.5627,40.4116,40.44,17679.0
2023-08-15 13:30:00,42.83,42.83,42.61,42.72,22078.0,40.4305,40.4305,40.2228,40.3267,22078.0
2023-08-15 14:00:00,42.73,42.79,42.67,42.73,23430.0,40.3361,40.3928,40.2795,40.3361,23430.0
2023-08-15 14:30:00,42.73,42.9,42.72,42.85,27754.0,40.3361,40.4966,40.3267,40.4494,27754.0
2023-08-15 15:00:00,42.84,42.89,42.56,42.58,30057.0,40.44,40.4872,40.1756,40.1945,30057.0
2023-08-15 15:30:00,42.57,42.96,42.56,42.82,135842.0,40.1851,40.5532,40.1756,40.4211,135842.0
2023-08-16 09:30:00,42.63,42.99,42.52,42.66,32104.0,40.2417,40.5816,40.1379,40.27,32104.0
2023-08-16 10:00:00,42.67,42.76,42.53,42.58,44520.0,40.2795,40.3644,40.1473,40.1945,44520.0
2023-08-16 10:30:00,42.61,42.65,42.42,42.57,25980.0,40.2228,40.2606,40.0435,40.1851,25980.0
2023-08-16 11:00:00,42.55,42.6,42.47,42.58,15536.0,40.1662,40.2134,40.0907,40.1945,15536.0
2023-08-16 11:30:00,42.61,42.71,42.61,42.65,19675.0,40.2228,40.3172,40.2228,40.2606,19675.0
2023-08-16 12:00:00,42.65,42.7,42.56,42.63,26136.0,40.2606,40.3078,40.1756,40.2417,26136.0
2023-08-16 12:30:00,42.61,42.67,42.51,42.58,29801.0,40.2228,40.2795,40.1284,40.1945,29801.0
2023-08-16 13:00:00,42.57,42.58,42.34,42.46,31251.0,40.1851,40.1945,39.968,40.0812,31251.0
2023-08-16 13:30:00,42.48,42.6,42.45,42.59,35277.0,40.1001,40.2134,40.0718,40.204,35277.0
2023-08-16 14:00:00,42.57,42.58,42.41,42.52,21272.0,40.1851,40.1945,40.034,40.1379,21272.0
2023-08-16 14:30:00,42.53,42.6,42.44,42.5,28146.0,40.1473,40.2134,40.0624,40.119,28146.0
2023-08-16 15:00:00,42.48,42.48,42.2,42.25,12955.0,40.1001,40.1001,39.8358,39.883,12955.0
2023-08-16 15:30:00,42.25,42.42,42.21,42.25,86504.0,39.883,40.0435,39.8453,39.883,86504.0
2023-08-17 09:30:00,42.52,42.59,41.99,42.07,17531.0,40.1379,40.204,39.6376,39.7131,17531.0
2023-08-17 10:00:00,42.09,42.32,42.05,42.27,14510.0,39.732,39.9491,39.6942,39.9019,14510.0
2023-08-17 10:30:00,42.25,42.29,42.0,42.02,14986.0,39.883,39.9208,39.647,39.6659,14986.0
2023-08-17 11:00:00,42.02,42.22,42.02,42.07,10872.0,39.6659,39.8547,39.6659,39.7131,10872.0
2023-08-17 11:30:00,42.02,42.04,41.82,41.89,15693.0,39.6659,39.6848,39.4771,39.5432,15693.0
2023-08-17 12:00:00,41.92,42.02,41.75,42.02,12482.0,39.5715,39.6659,39.411,39.6659,12482.0
2023-08-17 12:30:00,41.99,41.99,41.83,41.95,9170.0,39.6376,39.6376,39.4865,39.5998,9170.0
2023-08-17 13:00:00,41.94,41.94,41.81,41.88,11029.0,39.5904,39.5904,39.4677,39.5337,11029.0
2023-08-17 13:30:00,41.87,41.89,41.75,41.75,12662.0,39.5243,39.5432,39.411,39.411,12662.0
2023-08-17 14:00:00,41.75,41.75,41.62,41.65,28319.0,39.411,39.411,39.2883,39.3166,28319.0
2023-08-17 14:30:00,41.62,41.63,41.41,41.47,44793.0,39.2883,39.2977,39.0901,39.1467,44793.0
2023-08-17 15:00:00,41.47,41.68,41.47,41.66,21213.0,39.1467,39.3449,39.1467,39.3261,21213.0
2023-08-17 15:30:00,41.68,41.79,41.63,41.64,103847.0,39.3449,39.4488,39.2977,39.3072,103847.0
2023-08-18 09:30:00,41.23,41.81,41.13,41.66,25961.0,38.9202,39.4677,38.8258,39.3261,25961.0
2023-08-18 10:00:00,41.63,41.63,41.3,41.44,7590.0,39.2977,39.2977,38.9862,39.1184,7590.0
2023-08-18 10:30:00,41.4,41.76,41.4,41.74,11526.0,39.0806,39.4205,39.0806,39.4016,11526.0
2023-08-18 11:00:00,41.72,42.05,41.71,41.96,15193.0,39.3827,39.6942,39.3733,39.6093,15193.0
2023-08-18 11:30:00,41.96,42.09,41.92,42.0,13229.0,39.6093,39.732,39.5715,39.647,13229.0
2023-08-18 12:00:00,42.01,42.07,41.81,41.82,10052.0,39.6565,39.7131,39.4677,39.4771,10052.0
2023-08-18 12:30:00,41.82,41.88,41.78,41.78,7186.0,39.4771,39.5337,39.4393,39.4393,7186.0
2023-08-18 13:00:00,41.75,41.79,41.65,41.73,8351.0,39.411,39.4488,39.3166,39.3921,8351.0
2023-08-18 13:30:00,41.73,41.77,41.68,41.74,7489.0,39.3921,39.4299,39.3449,39.4016,7489.0
2023-08-18 14:00:00,41.74,41.79,41.64,41.67,9035.0,39.4016,39.4488,39.3072,39.3355,9035.0
2023-08-18 14:30:00,41.67,41.79,41.67,41.75,16055.0,39.3355,39.4488,39.3355,39.411,16055.0
2023-08-18 15:00:00,41.75,41.83,41.66,41.82,14132.0,39.411,39.4865,39.3261,39.4771,14132.0
2023-08-18 15:30:00,41.82,41.99,41.77,41.86,76435.0,39.4771,39.6376,39.4299,39.5149,76435.0
2023-08-21 09:30:00,42.14,42.21,41.64,41.81,9635.0,39.7792,39.8453,39.3072,39.4677,9635.0
2023-08-21 10:00:00,41.79,41.79,41.47,41.5,16434.0,39.4488,39.4488,39.1467,39.175,16434.0
2023-08-21 10:30:00,41.5,41.57,41.4,41.57,8557.0,39.175,39.2411,39.0806,39.2411,8557.0
2023-08-21 11:00:00,41.61,41.63,41.35,41.37,23628.0,39.2789,39.2977,39.0334,39.0523,23628.0
2023-08-21 11:30:00,41.37,41.57,41.36,41.57,19877.0,39.0523,39.2411,39.0429,39.2411,19877.0
2023-08-21 12:00:00,41.56,41.65,41.51,41.61,14930.0,39.2317,39.3166,39.1845,39.2789,14930.0
2023-08-21 12:30:00,41.6,41.61,41.48,41.54,10932.0,39.2694,39.2789,39.1562,39.2128,10932.0
2023-08-21 13:00:00,41.56,41.69,41.51,41.64,19720.0,39.2317,39.3544,39.1845,39.3072,19720.0
2023-08-21 13:30:00,41.62,41.76,41.62,41.76,17286.0,39.2883,39.4205,39.2883,39.4205,17286.0
2023-08-21 14:00:00,41.77,41.86,41.71,41.86,23543.0,39.4299,39.5149,39.3733,39.5149,23543.0
2023-08-21 14:30:00,41.86,41.91,41.81,41.91,14234.0,39.5149,39.5621,39.4677,39.5621,14234.0
2023-08-21 15:00:00,41.93,42.0,41.91,41.96,27824.0,39.5809,39.647,39.5621,39.6093,27824.0
2023-08-21 15:30:00,41.95,42.1,41.95,42.02,70260.0,39.5998,39.7414,39.5998,39.6659,70260.0
2023-08-22 09:30:00,41.83,42.14,41.62,41.95,25154.0,39.4865,39.7792,39.2883,39.5998,25154.0
2023-08-22 10:00:00,41.97,42.03,41.54,41.64,58068.0,39.6187,39.6753,39.2128,39.3072,58068.0
2023-08-22 10:30:00,41.65,41.71,41.41,41.46,49779.0,39.3166,39.3733,39.0901,39.1373,49779.0
2023-08-22 11:00:00,41.46,41.48,41.19,41.41,47511.0,39.1373,39.1562,38.8824,39.0901,47511.0
2023-08-22 11:30:00,41.41,41.58,41.37,41.49,40488.0,39.0901,39.2505,39.0523,39.1656,40488.0
2023-08-22 12:00:00,41.48,41.58,41.23,41.33,50908.0,39.1562,39.2505,38.9202,39.0146,50908.0
2023-08-22 12:30:00,41.32,41.34,41.22,41.29,40975.0,39.0051,39.024,38.9107,38.9768,40975.0
2023-08-22 13:00:00,41.29,41.3,41.07,41.18,39681.0,38.9768,38.9862,38.7691,38.873,39681.0
2023-08-22 13:30:00,41.2,41.29,41.14,41.27,36634.0,38.8918,38.9768,38.8352,38.9579,36634.0
2023-08-22 14:00:00,41.27,41.31,41.2,41.28,30492.0,38.9579,38.9957,38.8918,38.9674,30492.0
2023-08-22 14:30:00,41.28,41.31,41.16,41.24,44918.0,38.9674,38.9957,38.8541,38.9296,44918.0
2023-08-22 15:00:00,41.25,41.43,41.24,41.35,56431.0,38.939,39.109,38.9296,39.0334,56431.0
2023-08-22 15:30:00,41.37,41.37,41.14,41.19,94270.0,39.0523,39.0523,38.8352,38.8824,94270.0
2023-08-23 09:30:00,41.08,41.7,40.81,41.7,40879.0,38.7786,39.3638,38.5237,39.3638,40879.0
2023-08-23 10:00:00,41.66,41.75,41.56,41.71,55474.0,39.3261,39.411,39.2317,39.3733,55474.0
2023-08-23 10:30:00,41.71,41.77,41.48,41.77,48655.0,39.3733,39.4299,39.1562,39.4299,48655.0
2023-08-23 11:00:00,41.8,42.02,41.77,41.97,50275.0,39.4582,39.6659,39.4299,39.6187,50275.0
2023-08-23 11:30:00,41.96,42.03,41.79,41.87,26016.0,39.6093,39.6753,39.4488,39.5243,26016.0
2023-08-23 12:00:00,41.86,41.99,41.81,41.87,26141.0,39.5149,39.6376,39.4677,39.5243,26141.0
2023-08-23 12:30:00,41.9,41.97,41.86,41.92,25286.0,39.5526,39.6187,39.5149,39.5715,25286.0
2023-08-23 13:00:00,41.93,42.01,41.91,41.97,29415.0,39.5809,39.6565,39.5621,39.6187,29415.0
2023-08-23 13:30:00,41.98,42.0,41.79,41.9,39429.0,39.6281,39.647,39.4488,39.5526,39429.0
2023-08-23 14:00:00,41.88,41.91,41.83,41.86,27763.0,39.5337,39.5621,39.4865,39.5149,27763.0
2023-08-23 14:30:00,41.87,42.02,41.86,42.02,27794.0,39.5243,39.6659,39.5149,39.6659,27794.0
2023-08-23 15:00:00,42.01,42.07,41.92,41.93,55706.0,39.6565,39.7131,39.5715,39.5809,55706.0
2023-08-23 15:30:00,41.92,41.99,41.8,41.95,114468.0,39.5715,39.6376,39.4582,39.5998,114468.0
2023-08-24 09:30:00,41.8,42.58,41.78,42.56,10148.0,39.4582,40.1945,39.4393,40.1756,10148.0
2023-08-24 10:00:00,42.56,42.61,42.14,42.15,13371.0,40.1756,40.2228,39.7792,39.7886,13371.0
2023-08-24 10:30:00,42.14,42.37,42.08,42.08,13111.0,39.7792,39.9963,39.7225,39.7225,13111.0
2023-08-24 11:00:00,42.06,42.06,41.78,41.83,15106.0,39.7037,39.7037,39.4393,39.4865,15106.0
2023-08-24 11:30:00,41.83,41.83,41.62,41.66,36707.0,39.4865,39.4865,39.2883,39.3261,36707.0
2023-08-24 12:00:00,41.67,41.86,41.65,41.72,27417.0,39.3355,39.5149,39.3166,39.3827,27417.0
2023-08-24 12:30:00,41.71,41.81,41.64,41.66,22172.0,39.3733,39.4677,39.3072,39.3261,22172.0
2023-08-24 13:00:00,41.67,41.7,41.52,41.59,42579.0,39.3355,39.3638,39.1939,39.26,42579.0
2023-08-24 13:30:00,41.59,41.77,41.59,41.66,17896.0,39.26,39.4299,39.26,39.3261,17896.0
2023-08-24 14:00:00,41.7,41.73,41.59,41.64,83236.0,39.3638,39.3921,39.26,39.3072,83236.0
2023-08-24 14:30:00,41.65,41.8,41.65,41.78,6857.0,39.3166,39.4582,39.3166,39.4393,6857.0
2023-08-24 15:00:00,41.8,41.93,41.8,41.92,11683.0,39.4582,39.5809,39.4582,39.5715,11683.0
2023-08-24 15:30:00,41.92,41.94,41.63,41.63,112871.0,39.5715,39.5904,39.2977,39.2977,112871.0
2023-08-25 09:30:00,42.04,42.18,41.36,41.43,16787.0,39.6848,39.8169,39.0429,39.109,16787.0
2023-08-25 10:00:00,41.45,42.04,41.44,41.67,46673.0,39.1278,39.6848,39.1184,39.3355,46673.0
2023-08-25 10:30:00,41.65,41.65,41.2,41.22,53683.0,39.3166,39.3166,38.8918,38.9107,53683.0
2023-08-25 11:00:00,41.24,41.54,41.14,41.54,53922.0,38.9296,39.2128,38.8352,39.2128,53922.0
2023-08-25 11:30:00,41.57,41.75,41.44,41.61,44998.0,39.2411,39.411,39.1184,39.2789,44998.0
2023-08-25 12:00:00,41.62,41.9,41.59,41.85,34923.0,39.2883,39.5526,39.26,39.5054,34923.0
2023-08-25 12:30:00,41.86,41.91,41.76,41.87,34838.0,39.5149,39.5621,39.4205,39.5243,34838.0
2023-08-25 13:00:00,41.89,41.91,41.59,41.66,46509.0,39.5432,39.5621,39.26,39.3261,46509.0
2023-08-25 13:30:00,41.67,41.67,41.45,41.6,55682.0,39.3355,39.3355,39.1278,39.2694,55682.0
2023-08-25 14:00:00,41.6,41.79,41.57,41.77,43958.0,39.2694,39.4488,39.2411,39.4299,43958.0
2023-08-25 14:30:00,41.79,41.91,41.74,41.91,42304.0,39.4488,39.5621,39.4016,39.5621,42304.0
2023-08-25 15:00:00,41.9,42.0,41.82,41.93,30069.0,39.5526,39.647,39.4771,39.5809,30069.0
2023-08-25 15:30:00,41.93,41.96,41.55,41.61,102007.0,39.5809,39.6093,39.2222,39.2789,102007.0
2023-08-28 09:30:00,42.02,42.48,41.79,42.48,15985.0,39.6659,40.1001,39.4488,40.1001,15985.0
2023-08-28 10:00:00,42.48,42.56,42.34,42.4,21359.0,40.1001,40.1756,39.968,40.0246,21359.0
2023-08-28 10:30:00,42.4,42.42,42.27,42.36,21584.0,40.0246,40.0435,39.9019,39.9869,21584.0
2023-08-28 11:00:00,42.37,42.37,42.28,42.3,16834.0,39.9963,39.9963,39.9113,39.9302,16834.0
2023-08-28 11:30:00,42.33,42.44,42.27,42.31,16003.0,39.9585,40.0624,39.9019,39.9397,16003.0
2023-08-28 12:00:00,42.3,42.47,42.26,42.34,11430.0,39.9302,40.0907,39.8925,39.968,11430.0
2023-08-28 12:30:00,42.33,42.4,42.3,42.39,8531.0,39.9585,40.0246,39.9302,40.0152,8531.0
2023-08-28 13:00:00,42.38,42.4,42.21,42.34,24281.0,40.0057,40.0246,39.8453,39.968,24281.0
2023-08-28 13:30:00,42.34,42.35,42.17,42.22,13240.0,39.968,39.9774,39.8075,39.8547,13240.0
2023-08-28 14:00:00,42.19,42.23,42.13,42.18,15308.0,39.8264,39.8641,39.7697,39.8169,15308.0
2023-08-28 14:30:00,42.18,42.27,42.14,42.23,15535.0,39.8169,39.9019,39.7792,39.8641,15535.0
2023-08-28 15:00:00,42.24,42.36,42.18,42.21,38583.0,39.8736,39.9869,39.8169,39.8453,38583.0
2023-08-28 15:30:00,42.2,42.39,42.16,42.3,105719.0,39.8358,40.0152,39.7981,39.9302,105719.0
2023-08-29 09:30:00,42.35,42.37,41.72,42.35,12948.0,39.9774,39.9963,39.3827,39.9774,12948.0
2023-08-29 10:00:00,42.38,42.58,42.36,42.5,9786.0,40.0057,40.1945,39.9869,40.119,9786.0
2023-08-29 10:30:00,42.52,42.69,42.5,42.54,17053.0,40.1379,40.2984,40.119,40.1568,17053.0
2023-08-29 11:00:00,42.52,42.87,42.49,42.86,16895.0,40.1379,40.4683,40.1096,40.4588,16895.0
2023-08-29 11:30:00,42.87,42.9,42.76,42.89,28250.0,40.4683,40.4966,40.3644,40.4872,28250.0
2023-08-29 12:00:00,42.88,43.02,42.84,43.02,18478.0,40.4777,40.6099,40.44,40.6099,18478.0
2023-08-29 12:30:00,43.02,43.02,42.88,42.94,15444.0,40.6099,40.6099,40.4777,40.5344,15444.0
2023-08-29 13:00:00,42.95,43.23,42.93,43.23,11951.0,40.5438,40.8081,40.5249,40.8081,11951.0
2023-08-29 13:30:00,43.23,43.25,43.07,43.11,20640.0,40.8081,40.827,40.6571,40.6948,20640.0
2023-08-29 14:00:00,43.13,43.13,42.95,42.96,13074.0,40.7137,40.7137,40.5438,40.5532,13074.0
2023-08-29 14:30:00,42.95,42.98,42.85,42.86,14681.0,40.5438,40.5721,40.4494,40.4588,14681.0
2023-08-29 15:00:00,42.85,42.85,42.67,42.84,27926.0,40.4494,40.4494,40.2795,40.44,27926.0
2023-08-29 15:30:00,42.85,42.85,42.65,42.81,108833.0,40.4494,40.4494,40.2606,40.4116,108833.0
2023-08-30 09:30:00,42.57,42.78,42.25,42.77,8447.0,40.1851,40.3833,39.883,40.3739,8447.0
2023-08-30 10:00:00,42.72,42.77,42.39,42.47,8383.0,40.3267,40.3739,40.0152,40.0907,8383.0
2023-08-30 10:30:00,42.46,42.65,42.46,42.63,5280.0,40.0812,40.2606,40.0812,40.2417,5280.0
2023-08-30 11:00:00,42.6,42.83,42.57,42.83,6268.0,40.2134,40.4305,40.1851,40.4305,6268.0
2023-08-30 11:30:00,42.81,42.81,42.55,42.76,9686.0,40.4116,40.4116,40.1662,40.3644,9686.0
2023-08-30 12:00:00,42.76,42.94,42.76,42.94,11975.0,40.3644,40.5344,40.3644,40.5344,11975.0
2023-08-30 12:30:00,42.95,42.96,42.79,42.86,16680.0,40.5438,40.5532,40.3928,40.4588,16680.0
2023-08-30 13:00:00,42.87,42.93,42.81,42.84,13432.0,40.4683,40.5249,40.4116,40.44,13432.0
2023-08-30 13:30:00,42.84,42.89,42.71,42.77,11229.0,40.44,40.4872,40.3172,40.3739,11229.0
2023-08-30 14:00:00,42.78,42.78,42.66,42.73,12495.0,40.3833,40.3833,40.27,40.3361,12495.0
2023-08-30 14:30:00,42.73,42.76,42.66,42.74,13449.0,40.3361,40.3644,40.27,40.3456,13449.0
2023-08-30 15:00:00,42.75,42.76,42.63,42.63,11543.0,40.355,40.3644,40.2417,40.2417,11543.0
2023-08-30 15:30:00,42.64,42.66,42.39,42.44,109150.0,40.2512,40.27,40.0152,40.0624,109150.0
2023-08-31 09:30:00,42.54,42.99,42.18,42.94,14802.0,40.1568,40.5816,39.8169,40.5344,14802.0
2023-08-31 10:00:00,42.89,43.06,42.86,42.97,18234.0,40.4872,40.6476,40.4588,40.5627,18234.0
2023-08-31 10:30:00,42.95,43.1,42.91,43.1,28913.0,40.5438,40.6854,40.506,40.6854,28913.0
2023-08-31 11:00:00,43.09,43.13,42.89,43.0,9720.0,40.676,40.7137,40.4872,40.591,9720.0
2023-08-31 11:30:00,42.94,42.94,42.74,42.75,5663.0,40.5344,40.5344,40.3456,40.355,5663.0
2023-08-31 12:00:00,42.78,42.82,42.68,42.76,19318.0,40.3833,40.4211,40.2889,40.3644,19318.0
2023-08-31 12:30:00,42.77,42.77,42.44,42.54,14590.0,40.3739,40.3739,40.0624,40.1568,14590.0
2023-08-31 13:00:00,42.53,42.63,42.47,42.61,8940.0,40.1473,40.2417,40.0907,40.2228,8940.0
2023-08-31 13:30:00,42.62,42.66,42.53,42.55,28437.0,40.2323,40.27,40.1473,40.1662,28437.0
2023-08-31 14:00:00,42.56,42.64,42.48,42.59,9452.0,40.1756,40.2512,40.1001,40.204,9452.0
2023-08-31 14:30:00,42.6,42.61,42.33,42.33,29950.0,40.2134,40.2228,39.9585,39.9585,29950.0
2023-08-31 15:00:00,42.33,42.4,42.29,42.39,42851.0,39.9585,40.0246,39.9208,40.0152,42851.0
2023-08-31 15:30:00,42.39,42.47,42.33,42.39,142854.0,40.0152,40.0907,39.9585,40.0152,142854.0
2023-09-01 09:30:00,42.96,43.32,42.68,43.11,36453.0,40.5532,40.8931,40.2889,40.6948,36453.0
2023-09-01 10:00:00,43.09,43.35,43.02,43.32,26322.0,40.676,40.9214,40.6099,40.8931,26322.0
2023-09-01 10:30:00,43.33,43.45,43.27,43.34,28911.0,40.9025,41.0158,40.8459,40.9119,28911.0
2023-09-01 11:00:00,43.33,43.33,43.19,43.3,13881.0,40.9025,40.9025,40.7704,40.8742,13881.0
2023-09-01 11:30:00,43.3,43.36,43.18,43.3,11994.0,40.8742,40.9308,40.7609,40.8742,11994.0
2023-09-01 12:00:00,43.3,43.42,43.26,43.42,11646.0,40.8742,40.9875,40.8364,40.9875,11646.0
2023-09-01 12:30:00,43.44,43.59,43.42,43.43,32787.0,41.0063,41.1479,40.9875,40.9969,32787.0
2023-09-01 13:00:00,43.44,43.65,43.42,43.63,17511.0,41.0063,41.2046,40.9875,41.1857,17511.0
2023-09-01 13:30:00,43.63,43.84,43.61,43.8,24699.0,41.1857,41.3839,41.1668,41.3462,24699.0
2023-09-01 14:00:00,43.82,43.82,43.57,43.62,14482.0,41.3651,41.3651,41.1291,41.1763,14482.0
2023-09-01 14:30:00,43.62,43.64,43.55,43.62,17528.0,41.1763,41.1951,41.1102,41.1763,17528.0
2023-09-01 15:00:00,43.62,43.64,43.51,43.61,74458.0,41.1763,41.1951,41.0724,41.1668,74458.0
2023-09-01 15:30:00,43.61,43.63,43.44,43.53,194771.0,41.1668,41.1857,41.0063,41.0913,194771.0
2023-09-05 09:30:00,43.28,43.49,42.89,43.22,45316.0,40.8553,41.0535,40.4872,40.7987,45316.0
2023-09-05 10:00:00,43.27,43.37,43.24,43.26,22025.0,40.8459,40.9403,40.8176,40.8364,22025.0
2023-09-05 10:30:00,43.28,43.42,43.16,43.42,23131.0,40.8553,40.9875,40.742,40.9875,23131.0
2023-09-05 11:00:00,43.45,43.72,43.44,43.54,28526.0,41.0158,41.2707,41.0063,41.1007,28526.0
2023-09-05 11:30:00,43.54,43.54,43.39,43.46,23995.0,41.1007,41.1007,40.9591,41.0252,23995.0
2023-09-05 12:00:00,43.45,43.57,43.42,43.56,31127.0,41.0158,41.1291,40.9875,41.1196,31127.0
2023-09-05 12:30:00,43.54,43.62,43.41,43.41,32895.0,41.1007,41.1763,40.978,40.978,32895.0
2023-09-05 13:00:00,43.44,43.48,43.25,43.3,42270.0,41.0063,41.0441,40.827,40.8742,42270.0
2023-09-05 13:30:00,43.32,43.33,42.97,42.98,31582.0,40.8931,40.9025,40.5627,40.5721,31582.0
2023-09-05 14:00:00,43.01,43.08,42.9,43.07,29164.0,40.6004,40.6665,40.4966,40.6571,29164.0
2023-09-05 14:30:00,43.06,43.15,43.0,43.13,19689.0,40.6476,40.7326,40.591,40.7137,19689.0
2023-09-05 15:00:00,43.13,43.14,43.02,43.05,31291.0,40.7137,40.7232,40.6099,40.6382,31291.0
2023-09-05 15:30:00,43.04,43.13,42.87,42.89,103640.0,40.6288,40.7137,40.4683,40.4872,103640.0
2023-09-06 09:30:00,42.66,43.14,42.53,42.59,18467.0,40.27,40.7232,40.1473,40.204,18467.0
2023-09-06 10:00:00,42.46,42.7,41.98,42.02,31634.0,40.0812,40.3078,39.6281,39.6659,31634.0
2023-09-06 10:30:00,42.03,42.23,41.88,42.06,37011.0,39.6753,39.8641,39.5337,39.7037,37011.0
2023-09-06 11:00:00,42.04,42.21,42.0,42.03,25720.0,39.6848,39.8453,39.647,39.6753,25720.0
2023-09-06 11:30:00,42.02,42.02,41.82,41.86,18511.0,39.6659,39.6659,39.4771,39.5149,18511.0
2023-09-06 12:00:00,41.85,41.9,41.71,41.71,32539.0,39.5054,39.5526,39.3733,39.3733,32539.0
2023-09-06 12:30:00,41.7,41.78,41.55,41.55,15277.0,39.3638,39.4393,39.2222,39.2222,15277.0
2023-09-06 13:00:00,41.55,41.75,41.5,41.59,11510.0,39.2222,39.411,39.175,39.26,11510.0
2023-09-06 13:30:00,41.61,41.64,41.44,41.45,19400.0,39.2789,39.3072,39.1184,39.1278,19400.0
2023-09-06 14:00:00,41.45,41.55,41.37,41.52,36304.0,39.1278,39.2222,39.0523,39.1939,36304.0
2023-09-06 14:30:00,41.53,41.65,41.52,41.54,31482.0,39.2034,39.3166,39.1939,39.2128,31482.0
2023-09-06 15:00:00,41.56,41.75,41.53,41.63,41410.0,39.2317,39.411,39.2034,39.2977,41410.0
2023-09-06 15:30:00,41.61,41.71,41.52,41.67,123522.0,39.2789,39.3733,39.1939,39.3355,123522.0
2023-09-07 09:30:00,41.33,41.87,41.26,41.26,28845.0,39.0146,39.5243,38.9485,38.9485,28845.0
2023-09-07 10:00:00,41.25,41.26,40.88,40.97,20762.0,38.939,38.9485,38.5898,38.6747,20762.0
2023-09-07 10:30:00,40.95,41.18,40.86,41.17,28816.0,38.6558,38.873,38.5709,38.8635,28816.0
2023-09-07 11:00:00,41.17,41.23,41.08,41.18,78535.0,38.8635,38.9202,38.7786,38.873,78535.0
2023-09-07 11:30:00,41.19,41.28,40.94,40.95,64694.0,38.8824,38.9674,38.6464,38.6558,64694.0
2023-09-07 12:00:00,40.96,41.08,40.94,41.06,49124.0,38.6653,38.7786,38.6464,38.7597,49124.0
2023-09-07 12:30:00,41.06,41.13,41.01,41.1,43910.0,38.7597,38.8258,38.7125,38.7974,43910.0
2023-09-07 13:00:00,41.11,41.2,41.06,41.15,46819.0,38.8069,38.8918,38.7597,38.8446,46819.0
2023-09-07 13:30:00,41.17,41.3,41.15,41.3,39017.0,38.8635,38.9862,38.8446,38.9862,39017.0
2023-09-07 14:00:00,41.29,41.36,41.06,41.06,36382.0,38.9768,39.0429,38.7597,38.7597,36382.0
2023-09-07 14:30:00,41.04,41.05,40.9,40.98,37499.0,38.7408,38.7502,38.6086,38.6842,37499.0
2023-09-07 15:00:00,40.97,41.02,40.94,40.97,43372.0,38.6747,38.7219,38.6464,38.6747,43372.0
2023-09-07 15:30:00,40.96,41.13,40.94,40.95,233459.0,38.6653,38.8258,38.6464,38.6558,233459.0
2023-09-08 09:30:00,41.16,41.16,40.58,40.85,15054.0,38.8541,38.8541,38.3066,38.5614,15054.0
2023-09-08 10:00:00,40.91,41.07,40.89,40.89,20876.0,38.6181,38.7691,38.5992,38.5992,20876.0
2023-09-08 10:30:00,40.87,41.28,40.81,41.25,21067.0,38.5803,38.9674,38.5237,38.939,21067.0
2023-09-08 11:00:00,41.27,41.42,41.23,41.36,15578.0,38.9579,39.0995,38.9202,39.0429,15578.0
2023-09-08 11:30:00,41.36,41.39,41.26,41.29,12727.0,39.0429,39.0712,38.9485,38.9768,12727.0
2023-09-08 12:00:00,41.31,41.5,41.23,41.5,21586.0,38.9957,39.175,38.9202,39.175,21586.0
2023-09-08 12:30:00,41.48,41.67,41.47,41.57,14340.0,39.1562,39.3355,39.1467,39.2411,14340.0
2023-09-08 13:00:00,41.57,41.65,41.49,41.58,10738.0,39.2411,39.3166,39.1656,39.2505,10738.0
2023-09-08 13:30:00,41.58,41.63,41.53,41.59,14301.0,39.2505,39.2977,39.2034,39.26,14301.0
2023-09-08 14:00:00,41.6,41.69,41.45,41.48,19546.0,39.2694,39.3544,39.1278,39.1562,19546.0
2023-09-08 14:30:00,41.48,41.49,41.39,41.47,23451.0,39.1562,39.1656,39.0712,39.1467,23451.0
2023-09-08 15:00:00,41.48,41.53,41.39,41.51,37531.0,39.1562,39.2034,39.0712,39.1845,37531.0
2023-09-08 15:30:00,41.51,41.59,41.44,41.49,89552.0,39.1845,39.26,39.1184,39.1656,89552.0
2023-09-11 09:30:00,41.73,42.15,41.26,41.68,25928.0,39.3921,39.7886,38.9485,39.3449,25928.0
2023-09-11 10:00:00,41.67,42.21,41.64,42.2,24360.0,39.3355,39.8453,39.3072,39.8358,24360.0
2023-09-11 10:30:00,42.18,42.21,41.93,42.11,30046.0,39.8169,39.8453,39.5809,39.7509,30046.0
2023-09-11 11:00:00,42.09,42.1,41.77,41.77,40739.0,39.732,39.7414,39.4299,39.4299,40739.0
2023-09-11 11:30:00,41.76,41.78,41.37,41.46,25534.0,39.4205,39.4393,39.0523,39.1373,25534.0
2023-09-11 12:00:00,41.46,41.67,41.44,41.65,25406.0,39.1373,39.3355,39.1184,39.3166,25406.0
2023-09-11 12:30:00,41.66,41.75,41.61,41.74,32873.0,39.3261,39.411,39.2789,39.4016,32873.0
2023-09-11 13:00:00,41.75,41.83,41.72,41.77,44801.0,39.411,39.4865,39.3827,39.4299,44801.0
2023-09-11 13:30:00,41.77,41.82,41.71,41.72,75700.0,39.4299,39.4771,39.3733,39.3827,75700.0
2023-09-11 14:00:00,41.71,41.74,41.61,41.72,69787.0,39.3733,39.4016,39.2789,39.3827,69787.0
2023-09-11 14:30:00,41.73,41.85,41.69,41.83,56536.0,39.3921,39.5054,39.3544,39.4865,56536.0
2023-09-11 15:00:00,41.84,41.9,41.77,41.83,90659.0,39.496,39.5526,39.4299,39.4865,90659.0
2023-09-11 15:30:00,41.82,41.89,41.61,41.69,145948.0,39.4771,39.5432,39.2789,39.3544,145948.0
2023-09-12 09:30:00,42.32,42.53,41.85,42.18,29786.0,39.9491,40.1473,39.5054,39.8169,29786.0
2023-09-12 10:00:00,42.22,42.3,41.79,41.8,36732.0,39.8547,39.9302,39.4488,39.4582,36732.0
2023-09-12 10:30:00,41.79,41.96,41.75,41.84,22995.0,39.4488,39.6093,39.411,39.496,22995.0
2023-09-12 11:00:00,41.85,42.22,41.82,42.22,24276.0,39.5054,39.8547,39.4771,39.8547,24276.0
2023-09-12 11:30:00,42.22,42.35,42.16,42.34,14763.0,39.8547,39.9774,39.7981,39.968,14763.0
2023-09-12 12:00:00,42.32,42.6,42.32,42.48,24280.0,39.9491,40.2134,39.9491,40.1001,24280.0
2023-09-12 12:30:00,42.47,42.55,42.45,42.52,21761.0,40.0907,40.1662,40.0718,40.1379,21761.0
2023-09-12 13:00:00,42.56,42.79,42.52,42.79,18736.0,40.1756,40.3928,40.1379,40.3928,18736.0
2023-09-12 13:30:00,42.76,42.82,42.62,42.66,27556.0,40.3644,40.4211,40.2323,40.27,27556.0
2023-09-12 14:00:00,42.65,42.65,42.51,42.51,17508.0,40.2606,40.2606,40.1284,40.1284,17508.0
2023-09-12 14:30:00,42.51,42.56,42.4,42.42,21446.0,40.1284,40.1756,40.0246,40.0435,21446.0
2023-09-12 15:00:00,42.39,42.49,42.37,42.4,38635.0,40.0152,40.1096,39.9963,40.0246,38635.0
2023-09-12 15:30:00,42.41,42.48,42.32,42.47,91320.0,40.034,40.1001,39.9491,40.0907,91320.0
2023-09-13 09:30:00,42.66,42.78,41.47,41.67,16601.0,40.27,40.3833,39.1467,39.3355,16601.0
2023-09-13 10:00:00,41.8,41.86,41.68,41.77,14758.0,39.4582,39.5149,39.3449,39.4299,14758.0
2023-09-13 10:30:00,41.75,41.99,41.75,41.94,13729.0,39.411,39.6376,39.411,39.5904,13729.0
2023-09-13 11:00:00,41.93,41.96,41.78,41.92,23101.0,39.5809,39.6093,39.4393,39.5715,23101.0
2023-09-13 11:30:00,41.92,42.03,41.88,42.01,21278.0,39.5715,39.6753,39.5337,39.6565,21278.0
2023-09-13 12:00:00,42.02,42.03,41.92,41.99,15748.0,39.6659,39.6753,39.5715,39.6376,15748.0
2023-09-13 12:30:00,41.99,42.01,41.86,41.99,18580.0,39.6376,39.6565,39.5149,39.6376,18580.0
2023-09-13 13:00:00,42.0,42.03,41.93,41.98,15527.0,39.647,39.6753,39.5809,39.6281,15527.0
2023-09-13 13:30:00,42.01,42.05,41.99,42.05,10623.0,39.6565,39.6942,39.6376,39.6942,10623.0
2023-09-13 14:00:00,42.04,42.07,41.87,41.93,28228.0,39.6848,39.7131,39.5243,39.5809,28228.0
2023-09-13 14:30:00,41.93,41.97,41.78,41.89,28185.0,39.5809,39.6187,39.4393,39.5432,28185.0
2023-09-13 15:00:00,41.89,41.9,41.73,41.82,33437.0,39.5432,39.5526,39.3921,39.4771,33437.0
2023-09-13 15:30:00,41.84,42.02,41.83,42.0,86395.0,39.496,39.6659,39.4865,39.647,86395.0
2023-09-14 09:30:00,42.57,42.88,42.23,42.82,38060.0,40.1851,40.4777,39.8641,40.4211,38060.0
2023-09-14 10:00:00,42.84,42.91,42.47,42.52,37734.0,40.44,40.506,40.0907,40.1379,37734.0
2023-09-14 10:30:00,42.49,42.71,42.49,42.68,11207.0,40.1096,40.3172,40.1096,40.2889,11207.0
2023-09-14 11:00:00,42.69,42.73,42.45,42.52,12239.0,40.2984,40.3361,40.0718,40.1379,12239.0
2023-09-14 11:30:00,42.54,42.54,42.43,42.48,16914.0,40.1568,40.1568,40.0529,40.1001,16914.0
2023-09-14 12:00:00,42.48,42.54,42.41,42.47,11525.0,40.1001,40.1568,40.034,40.0907,11525.0
2023-09-14 12:30:00,42.46,42.46,42.32,42.33,40162.0,40.0812,40.0812,39.9491,39.9585,40162.0
2023-09-14 13:00:00,42.34,42.34,42.19,42.2,36269.0,39.968,39.968,39.8264,39.8358,36269.0
2023-09-14 13:30:00,42.22,42.29,42.04,42.04,12690.0,39.8547,39.9208,39.6848,39.6848,12690.0
2023-09-14 14:00:00,42.03,42.09,41.96,42.0,24513.0,39.6753,39.732,39.6093,39.647,24513.0
2023-09-14 14:30:00,42.0,42.09,41.96,41.97,22225.0,39.647,39.732,39.6093,39.6187,22225.0
2023-09-14 15:00:00,41.96,42.03,41.78,41.79,32860.0,39.6093,39.6753,39.4393,39.4488,32860.0
2023-09-14 15:30:00,41.78,41.95,41.73,41.93,170118.0,39.4393,39.5998,39.3921,39.5809,170118.0
2023-09-15 09:30:00,41.41,41.83,41.25,41.55,134786.0,39.0901,39.4865,38.939,39.2222,134786.0
2023-09-15 10:00:00,41.56,42.0,41.56,41.96,44173.0,39.2317,39.647,39.2317,39.6093,44173.0
2023-09-15 10:30:00,41.99,42.01,41.71,41.72,36351.0,39.6376,39.6565,39.3733,39.3827,36351.0
2023-09-15 11:00:00,41.73,41.76,41.56,41.73,27983.0,39.3921,39.4205,39.2317,39.3921,27983.0
2023-09-15 11:30:00,41.73,41.73,41.61,41.64,16014.0,39.3921,39.3921,39.2789,39.3072,16014.0
2023-09-15 12:00:00,41.64,41.71,41.6,41.62,15348.0,39.3072,39.3733,39.2694,39.2883,15348.0
2023-09-15 12:30:00,41.59,41.77,41.59,41.71,24745.0,39.26,39.4299,39.26,39.3733,24745.0
2023-09-15 13:00:00,41.72,41.72,41.51,41.54,40121.0,39.3827,39.3827,39.1845,39.2128,40121.0
2023-09-15 13:30:00,41.51,41.67,41.44,41.65,23041.0,39.1845,39.3355,39.1184,39.3166,23041.0
2023-09-15 14:00:00,41.65,41.65,41.51,41.64,22752.0,39.3166,39.3166,39.1845,39.3072,22752.0
2023-09-15 14:30:00,41.63,41.79,41.63,41.77,16199.0,39.2977,39.4488,39.2977,39.4299,16199.0
2023-09-15 15:00:00,41.77,41.82,41.71,41.75,26126.0,39.4299,39.4771,39.3733,39.411,26126.0
2023-09-15 15:30:00,41.75,41.76,41.57,41.66,335621.0,39.411,39.4205,39.2411,39.3261,335621.0
2023-09-18 09:30:00,41.5,41.5,40.8,40.96,23251.0,39.175,39.175,38.5142,38.6653,23251.0
2023-09-18 10:00:00,41.05,41.3,40.99,41.0,29268.0,38.7502,38.9862,38.6936,38.703,29268.0
2023-09-18 10:30:00,41.0,41.24,40.99,41.1,25943.0,38.703,38.9296,38.6936,38.7974,25943.0
2023-09-18 11:00:00,41.09,41.12,41.01,41.03,11335.0,38.788,38.8163,38.7125,38.7314,11335.0
2023-09-18 11:30:00,41.04,41.21,40.94,41.21,23026.0,38.7408,38.9013,38.6464,38.9013,23026.0
2023-09-18 12:00:00,41.21,41.26,41.13,41.13,26160.0,38.9013,38.9485,38.8258,38.8258,26160.0
2023-09-18 12:30:00,41.14,41.21,41.13,41.18,20098.0,38.8352,38.9013,38.8258,38.873,20098.0
2023-09-18 13:00:00,41.18,41.26,41.02,41.06,19147.0,38.873,38.9485,38.7219,38.7597,19147.0
2023-09-18 13:30:00,41.07,41.14,41.06,41.07,9440.0,38.7691,38.8352,38.7597,38.7691,9440.0
2023-09-18 14:00:00,41.05,41.14,41.01,41.11,19927.0,38.7502,38.8352,38.7125,38.8069,19927.0
2023-09-18 14:30:00,41.09,41.1,40.88,40.95,27518.0,38.788,38.7974,38.5898,38.6558,27518.0
2023-09-18 15:00:00,40.94,41.03,40.92,41.03,19061.0,38.6464,38.7314,38.6275,38.7314,19061.0
2023-09-18 15:30:00,41.04,41.08,40.83,40.89,105063.0,38.7408,38.7786,38.5426,38.5992,105063.0
2023-09-19 09:30:00,40.95,41.21,40.75,40.77,15453.0,38.6558,38.9013,38.467,38.4859,15453.0
2023-09-19 10:00:00,40.81,40.81,40.55,40.61,32012.0,38.5237,38.5237,38.2783,38.3349,32012.0
2023-09-19 10:30:00,40.59,40.59,40.34,40.4,30413.0,38.316,38.316,38.08,38.1367,30413.0
2023-09-19 11:00:00,40.39,40.42,40.27,40.35,42805.0,38.1272,38.1555,38.0139,38.0895,42805.0
2023-09-19 11:30:00,40.34,40.38,40.25,40.31,83198.0,38.08,38.1178,37.9951,38.0517,83198.0
2023-09-19 12:00:00,40.31,40.4,40.13,40.15,69449.0,38.0517,38.1367,37.8818,37.9007,69449.0
2023-09-19 12:30:00,40.16,40.17,40.02,40.16,28980.0,37.9101,37.9195,37.7779,37.9101,28980.0
2023-09-19 13:00:00,40.2,40.24,40.04,40.08,40359.0,37.9479,37.9856,37.7968,37.8346,40359.0
2023-09-19 13:30:00,40.09,40.26,40.09,40.2,28054.0,37.844,38.0045,37.844,37.9479,28054.0
2023-09-19 14:00:00,40.21,40.27,40.13,40.23,36677.0,37.9573,38.0139,37.8818,37.9762,36677.0
2023-09-19 14:30:00,40.24,40.35,40.22,40.23,34940.0,37.9856,38.0895,37.9667,37.9762,34940.0
2023-09-19 15:00:00,40.22,40.49,40.21,40.48,57367.0,37.9667,38.2216,37.9573,38.2122,57367.0
2023-09-19 15:30:00,40.49,40.62,40.45,40.53,204098.0,38.2216,38.3443,38.1839,38.2594,204098.0
2023-09-20 09:30:00,40.92,41.25,40.74,41.19,21139.0,38.6275,38.939,38.4576,38.8824,21139.0
2023-09-20 10:00:00,41.21,41.24,40.87,41.02,52091.0,38.9013,38.9296,38.5803,38.7219,52091.0
2023-09-20 10:30:00,41.06,41.08,40.92,40.95,31425.0,38.7597,38.7786,38.6275,38.6558,31425.0
2023-09-20 11:00:00,40.95,41.13,40.95,41.13,12938.0,38.6558,38.8258,38.6558,38.8258,12938.0
2023-09-20 11:30:00,41.13,41.15,40.9,40.9,18018.0,38.8258,38.8446,38.6086,38.6086,18018.0
2023-09-20 12:00:00,40.9,40.99,40.87,40.97,18363.0,38.6086,38.6936,38.5803,38.6747,18363.0
2023-09-20 12:30:00,40.97,41.07,40.91,41.06,39450.0,38.6747,38.7691,38.6181,38.7597,39450.0
2023-09-20 13:00:00,41.05,41.06,40.99,41.0,26973.0,38.7502,38.7597,38.6936,38.703,26973.0
2023-09-20 13:30:00,41.01,41.06,40.97,41.03,42723.0,38.7125,38.7597,38.6747,38.7314,42723.0
2023-09-20 14:00:00,41.02,41.11,40.91,41.02,103789.0,38.7219,38.8069,38.6181,38.7219,103789.0
2023-09-20 14:30:00,40.99,41.08,40.88,41.02,95005.0,38.6936,38.7786,38.5898,38.7219,95005.0
2023-09-20 15:00:00,41.01,41.05,40.69,40.97,79716.0,38.7125,38.7502,38.4104,38.6747,79716.0
2023-09-20 15:30:00,40.98,40.98,40.55,40.58,252727.0,38.6842,38.6842,38.2783,38.3066,252727.0
2023-09-21 09:30:00,40.28,40.44,39.88,40.17,30003.0,38.0234,38.1744,37.6458,37.9195,30003.0
2023-09-21 10:00:00,40.18,40.75,40.17,40.56,32878.0,37.929,38.467,37.9195,38.2877,32878.0
2023-09-21 10:30:00,40.53,40.68,40.44,40.52,57264.0,38.2594,38.401,38.1744,38.2499,57264.0
2023-09-21 11:00:00,40.53,40.62,40.44,40.54,22772.0,38.2594,38.3443,38.1744,38.2688,22772.0
2023-09-21 11:30:00,40.53,40.81,40.51,40.77,28006.0,38.2594,38.5237,38.2405,38.4859,28006.0
2023-09-21 12:00:00,40.75,40.76,40.51,40.52,29012.0,38.467,38.4765,38.2405,38.2499,29012.0
2023-09-21 12:30:00,40.52,40.55,40.37,40.45,32040.0,38.2499,38.2783,38.1083,38.1839,32040.0
2023-09-21 13:00:00,40.45,40.58,40.38,40.56,23070.0,38.1839,38.3066,38.1178,38.2877,23070.0
2023-09-21 13:30:00,40.53,40.54,40.39,40.44,24024.0,38.2594,38.2688,38.1272,38.1744,24024.0
2023-09-21 14:00:00,40.44,40.44,40.26,40.32,24028.0,38.1744,38.1744,38.0045,38.0611,24028.0
2023-09-21 14:30:00,40.32,40.38,40.25,40.28,23197.0,38.0611,38.1178,37.9951,38.0234,23197.0
2023-09-21 15:00:00,40.28,40.34,40.22,40.3,40380.0,38.0234,38.08,37.9667,38.0423,40380.0
2023-09-21 15:30:00,40.29,40.35,40.11,40.14,149213.0,38.0328,38.0895,37.8629,37.8912,149213.0
2023-09-22 09:30:00,40.19,40.31,39.66,39.91,30700.0,37.9384,38.0517,37.4381,37.6741,30700.0
2023-09-22 10:00:00,39.92,40.35,39.92,40.28,22103.0,37.6835,38.0895,37.6835,38.0234,22103.0
2023-09-22 10:30:00,40.3,40.31,39.99,40.14,18772.0,38.0423,38.0517,37.7496,37.8912,18772.0
2023-09-22 11:00:00,40.11,40.15,39.91,40.12,14992.0,37.8629,37.9007,37.6741,37.8723,14992.0
2023-09-22 11:30:00,40.13,40.21,40.06,40.19,27086.0,37.8818,37.9573,37.8157,37.9384,27086.0
2023-09-22 12:00:00,40.17,40.26,40.13,40.23,18554.0,37.9195,38.0045,37.8818,37.9762,18554.0
2023-09-22 12:30:00,40.2,40.32,40.18,40.27,7703.0,37.9479,38.0611,37.929,38.0139,7703.0
2023-09-22 13:00:00,40.26,40.38,40.22,40.3,19809.0,38.0045,38.1178,37.9667,38.0423,19809.0
2023-09-22 13:30:00,40.25,40.4,40.21,40.38,18081.0,37.9951,38.1367,37.9573,38.1178,18081.0
2023-09-22 14:00:00,40.37,40.42,40.3,40.33,15033.0,38.1083,38.1555,38.0423,38.0706,15033.0
2023-09-22 14:30:00,40.32,40.38,40.25,40.38,16139.0,38.0611,38.1178,37.9951,38.1178,16139.0
2023-09-22 15:00:00,40.37,40.51,40.36,40.47,16465.0,38.1083,38.2405,38.0989,38.2027,16465.0
2023-09-22 15:30:00,40.47,40.51,40.21,40.21,113921.0,38.2027,38.2405,37.9573,37.9573,113921.0
2023-09-25 09:30:00,39.93,40.68,39.93,40.68,22516.0,37.693,38.401,37.693,38.401,22516.0
2023-09-25 10:00:00,40.68,40.68,40.34,40.36,10552.0,38.401,38.401,38.08,38.0989,10552.0
2023-09-25 10:30:00,40.33,40.48,40.2,40.24,16024.0,38.0706,38.2122,37.9479,37.9856,16024.0
2023-09-25 11:00:00,40.21,40.34,40.2,40.26,15398.0,37.9573,38.08,37.9479,38.0045,15398.0
2023-09-25 11:30:00,40.28,40.36,40.22,40.32,11781.0,38.0234,38.0989,37.9667,38.0611,11781.0
2023-09-25 12:00:00,40.33,40.47,40.27,40.43,7390.0,38.0706,38.2027,38.0139,38.165,7390.0
2023-09-25 12:30:00,40.44,40.47,40.3,40.33,8281.0,38.1744,38.2027,38.0423,38.0706,8281.0
2023-09-25 13:00:00,40.32,40.41,40.26,40.32,10916.0,38.0611,38.1461,38.0045,38.0611,10916.0
2023-09-25 13:30:00,40.32,40.41,40.3,40.41,8009.0,38.0611,38.1461,38.0423,38.1461,8009.0
2023-09-25 14:00:00,40.4,40.46,40.38,40.46,8674.0,38.1367,38.1933,38.1178,38.1933,8674.0
2023-09-25 14:30:00,40.45,40.52,40.44,40.51,19644.0,38.1839,38.2499,38.1744,38.2405,19644.0
2023-09-25 15:00:00,40.5,40.56,40.34,40.51,28981.0,38.2311,38.2877,38.08,38.2405,28981.0
2023-09-25 15:30:00,40.51,40.52,40.34,40.49,185238.0,38.2405,38.2499,38.08,38.2216,185238.0
2023-09-26 09:30:00,39.87,40.5,39.76,40.39,19195.0,37.6363,38.2311,37.5325,38.1272,19195.0
2023-09-26 10:00:00,40.43,40.43,40.16,40.36,25722.0,38.165,38.165,37.9101,38.0989,25722.0
2023-09-26 10:30:00,40.35,40.53,40.21,40.53,21570.0,38.0895,38.2594,37.9573,38.2594,21570.0
2023-09-26 11:00:00,40.54,40.6,40.18,40.19,20088.0,38.2688,38.3255,37.929,37.9384,20088.0
2023-09-26 11:30:00,40.16,40.24,40.07,40.21,15467.0,37.9101,37.9856,37.8251,37.9573,15467.0
2023-09-26 12:00:00,40.22,40.31,40.19,40.23,11314.0,37.9667,38.0517,37.9384,37.9762,11314.0
2023-09-26 12:30:00,40.23,40.29,40.07,40.08,16426.0,37.9762,38.0328,37.8251,37.8346,16426.0
2023-09-26 13:00:00,40.04,40.09,39.94,39.94,15474.0,37.7968,37.844,37.7024,37.7024,15474.0
2023-09-26 13:30:00,39.95,39.96,39.81,39.84,13819.0,37.7119,37.7213,37.5797,37.608,13819.0
2023-09-26 14:00:00,39.83,39.84,39.67,39.67,24271.0,37.5986,37.608,37.4476,37.4476,24271.0
2023-09-26 14:30:00,39.68,39.75,39.66,39.72,17892.0,37.457,37.5231,37.4381,37.4948,17892.0
2023-09-26 15:00:00,39.71,40.0,39.68,39.98,41350.0,37.4853,37.7591,37.457,37.7402,41350.0
2023-09-26 15:30:00,39.98,40.07,39.85,39.86,142717.0,37.7402,37.8251,37.6175,37.6269,142717.0
2023-09-27 09:30:00,40.21,40.24,39.68,39.98,28720.0,37.9573,37.9856,37.457,37.7402,28720.0
2023-09-27 10:00:00,40.0,40.05,39.74,39.83,22210.0,37.7591,37.8063,37.5136,37.5986,22210.0
2023-09-27 10:30:00,39.82,39.82,39.49,39.53,71953.0,37.5892,37.5892,37.2776,37.3154,71953.0
2023-09-27 11:00:00,39.51,39.61,39.21,39.32,72893.0,37.2965,37.3909,37.0133,37.1172,72893.0
2023-09-27 11:30:00,39.33,39.48,39.21,39.23,31093.0,37.1266,37.2682,37.0133,37.0322,31093.0
2023-09-27 12:00:00,39.23,39.23,38.98,39.04,24129.0,37.0322,37.0322,36.7962,36.8528,24129.0
2023-09-27 12:30:00,39.02,39.28,39.02,39.05,85437.0,36.834,37.0794,36.834,36.8623,85437.0
2023-09-27 13:00:00,39.06,39.11,38.81,38.81,28789.0,36.8717,36.9189,36.6357,36.6357,28789.0
2023-09-27 13:30:00,38.81,38.94,38.7,38.94,27033.0,36.6357,36.7585,36.5319,36.7585,27033.0
2023-09-27 14:00:00,38.93,39.08,38.89,39.05,75232.0,36.749,36.8906,36.7113,36.8623,75232.0
2023-09-27 14:30:00,39.05,39.14,38.97,39.0,56441.0,36.8623,36.9472,36.7868,36.8151,56441.0
2023-09-27 15:00:00,39.0,39.14,38.98,39.13,88589.0,36.8151,36.9472,36.7962,36.9378,88589.0
2023-09-27 15:30:00,39.12,39.13,38.92,39.03,304706.0,36.9284,36.9378,36.7396,36.8434,304706.0
2023-09-28 09:30:00,38.99,39.36,38.88,39.29,145441.0,36.8056,37.1549,36.7018,37.0888,145441.0
2023-09-28 10:00:00,39.31,39.39,39.12,39.18,70172.0,37.1077,37.1832,36.9284,36.985,70172.0
2023-09-28 10:30:00,39.16,39.42,39.05,39.42,106888.0,36.9661,37.2116,36.8623,37.2116,106888.0
2023-09-28 11:00:00,39.43,39.6,39.33,39.6,381431.0,37.221,37.3815,37.1266,37.3815,381431.0
2023-09-28 11:30:00,39.64,40.05,39.55,39.79,177802.0,37.4192,37.8063,37.3343,37.5608,177802.0
2023-09-28 12:00:00,39.81,39.84,39.63,39.69,172752.0,37.5797,37.608,37.4098,37.4664,172752.0
2023-09-28 12:30:00,39.69,39.73,39.5,39.55,205717.0,37.4664,37.5042,37.2871,37.3343,205717.0
2023-09-28 13:00:00,39.55,39.56,39.29,39.3,478800.0,37.3343,37.3437,37.0888,37.0983,478800.0
2023-09-28 13:30:00,39.3,39.63,39.25,39.62,729616.0,37.0983,37.4098,37.0511,37.4004,729616.0
2023-09-28 14:00:00,39.64,39.71,39.59,39.7,48832.0,37.4192,37.4853,37.372,37.4759,48832.0
2023-09-28 14:30:00,39.68,39.78,39.57,39.78,52659.0,37.457,37.5514,37.3532,37.5514,52659.0
2023-09-28 15:00:00,39.8,39.93,39.78,39.9,53924.0,37.5703,37.693,37.5514,37.6647,53924.0
2023-09-28 15:30:00,39.9,39.9,39.56,39.61,552609.0,37.6647,37.6647,37.3437,37.3909,552609.0
2023-09-29 09:30:00,40.19,40.95,39.98,40.73,160286.0,37.9384,38.6558,37.7402,38.4482,160286.0
2023-09-29 10:00:00,40.73,40.88,40.45,40.52,38998.0,38.4482,38.5898,38.1839,38.2499,38998.0
2023-09-29 10:30:00,40.55,40.89,40.51,40.75,42839.0,38.2783,38.5992,38.2405,38.467,42839.0
2023-09-29 11:00:00,40.76,41.01,40.53,40.77,105765.0,38.4765,38.7125,38.2594,38.4859,105765.0
2023-09-29 11:30:00,40.75,40.86,40.55,40.69,45033.0,38.467,38.5709,38.2783,38.4104,45033.0
2023-09-29 12:00:00,40.74,40.96,40.72,40.9,27603.0,38.4576,38.6653,38.4387,38.6086,27603.0
2023-09-29 12:30:00,40.88,41.01,40.78,40.84,27800.0,38.5898,38.7125,38.4954,38.552,27800.0
2023-09-29 13:00:00,40.81,40.81,40.44,40.63,52777.0,38.5237,38.5237,38.1744,38.3538,52777.0
2023-09-29 13:30:00,40.63,40.65,40.37,40.4,40466.0,38.3538,38.3727,38.1083,38.1367,40466.0
2023-09-29 14:00:00,40.39,40.49,40.33,40.36,44546.0,38.1272,38.2216,38.0706,38.0989,44546.0
2023-09-29 14:30:00,40.36,40.63,40.35,40.6,25783.0,38.0989,38.3538,38.0895,38.3255,25783.0
2023-09-29 15:00:00,40.62,40.65,40.47,40.5,58078.0,38.3443,38.3727,38.2027,38.2311,58078.0
2023-09-29 15:30:00,40.49,40.58,40.27,40.3,336216.0,38.2216,38.3066,38.0139,38.0423,336216.0
2023-10-02 09:30:00,40.26,40.52,39.94,40.29,53533.0,38.0045,38.2499,37.7024,38.0328,53533.0
2023-10-02 10:00:00,40.29,40.5,40.06,40.26,24630.0,38.0328,38.2311,37.8157,38.0045,24630.0
2023-10-02 10:30:00,40.23,40.26,39.72,39.76,25929.0,37.9762,38.0045,37.4948,37.5325,25929.0
2023-10-02 11:00:00,39.77,39.82,39.58,39.7,20586.0,37.542,37.5892,37.3626,37.4759,20586.0
2023-10-02 11:30:00,39.72,39.8,39.48,39.54,24731.0,37.4948,37.5703,37.2682,37.3248,24731.0
2023-10-02 12:00:00,39.56,39.59,39.36,39.51,24446.0,37.3437,37.372,37.1549,37.2965,24446.0
2023-10-02 12:30:00,39.49,39.51,39.25,39.32,14770.0,37.2776,37.2965,37.0511,37.1172,14770.0
2023-10-02 13:00:00,39.33,39.46,39.25,39.39,17610.0,37.1266,37.2493,37.0511,37.1832,17610.0
2023-10-02 13:30:00,39.4,39.49,39.29,39.49,16439.0,37.1927,37.2776,37.0888,37.2776,16439.0
2023-10-02 14:00:00,39.48,39.56,39.31,39.31,24097.0,37.2682,37.3437,37.1077,37.1077,24097.0
2023-10-02 14:30:00,39.32,39.39,39.21,39.25,25230.0,37.1172,37.1832,37.0133,37.0511,25230.0
2023-10-02 15:00:00,39.25,39.36,39.19,39.33,40483.0,37.0511,37.1549,36.9944,37.1266,40483.0
2023-10-02 15:30:00,39.32,39.49,39.26,39.49,180150.0,37.1172,37.2776,37.0605,37.2776,180150.0
2023-10-03 09:30:00,39.22,39.22,38.54,38.94,21864.0,37.0228,37.0228,36.3809,36.7585,21864.0
2023-10-03 10:00:00,38.86,38.88,38.42,38.42,9477.0,36.6829,36.7018,36.2676,36.2676,9477.0
2023-10-03 10:30:00,38.42,38.48,38.21,38.27,15305.0,36.2676,36.3242,36.0693,36.126,15305.0
2023-10-03 11:00:00,38.24,38.29,38.03,38.21,19393.0,36.0977,36.1449,35.8994,36.0693,19393.0
2023-10-03 11:30:00,38.22,38.27,38.1,38.19,22502.0,36.0788,36.126,35.9655,36.0505,22502.0
2023-10-03 12:00:00,38.18,38.33,38.04,38.21,58425.0,36.041,36.1826,35.9089,36.0693,58425.0
2023-10-03 12:30:00,38.23,38.32,38.14,38.31,22106.0,36.0882,36.1732,36.0033,36.1637,22106.0
2023-10-03 13:00:00,38.34,38.47,38.29,38.34,19308.0,36.1921,36.3148,36.1449,36.1921,19308.0
2023-10-03 13:30:00,38.35,38.41,38.24,38.25,19457.0,36.2015,36.2581,36.0977,36.1071,19457.0
2023-10-03 14:00:00,38.25,38.27,38.09,38.12,31428.0,36.1071,36.126,35.9561,35.9844,31428.0
2023-10-03 14:30:00,38.15,38.29,38.14,38.23,32161.0,36.0127,36.1449,36.0033,36.0882,32161.0
2023-10-03 15:00:00,38.23,38.26,38.11,38.17,44526.0,36.0882,36.1165,35.975,36.0316,44526.0
2023-10-03 15:30:00,38.17,38.42,38.13,38.37,220344.0,36.0316,36.2676,35.9938,36.2204,220344.0
2023-10-04 09:30:00,38.37,38.37,37.49,37.84,56732.0,36.2204,36.2204,35.3897,35.7201,56732.0
2023-10-04 10:00:00,37.88,37.92,37.62,37.84,55533.0,35.7578,35.7956,35.5124,35.7201,55533.0
2023-10-04 10:30:00,37.86,37.96,37.69,37.85,27901.0,35.739,35.8334,35.5785,35.7295,27901.0
2023-10-04 11:00:00,37.88,38.05,37.84,38.05,30623.0,35.7578,35.9183,35.7201,35.9183,30623.0
2023-10-04 11:30:00,38.03,38.29,37.98,38.19,44504.0,35.8994,36.1449,35.8522,36.0505,44504.0
2023-10-04 12:00:00,38.2,38.34,38.08,38.28,30487.0,36.0599,36.1921,35.9466,36.1354,30487.0
2023-10-04 12:30:00,38.3,38.42,38.22,38.25,26200.0,36.1543,36.2676,36.0788,36.1071,26200.0
2023-10-04 13:00:00,38.25,38.27,38.01,38.01,44174.0,36.1071,36.126,35.8806,35.8806,44174.0
2023-10-04 13:30:00,38.02,38.2,37.95,38.15,70933.0,35.89,36.0599,35.8239,36.0127,70933.0
2023-10-04 14:00:00,38.16,38.2,38.01,38.14,72359.0,36.0221,36.0599,35.8806,36.0033,72359.0
2023-10-04 14:30:00,38.17,38.22,38.09,38.22,29410.0,36.0316,36.0788,35.9561,36.0788,29410.0
2023-10-04 15:00:00,38.22,38.52,38.22,38.46,64973.0,36.0788,36.362,36.0788,36.3053,64973.0
2023-10-04 15:30:00,38.46,38.62,38.35,38.52,205464.0,36.3053,36.4564,36.2015,36.362,205464.0
2023-10-05 09:30:00,38.24,38.9,38.24,38.88,30577.0,36.0977,36.7207,36.0977,36.7018,30577.0
2023-10-05 10:00:00,38.9,39.16,38.71,39.13,45907.0,36.7207,36.9661,36.5413,36.9378,45907.0
2023-10-05 10:30:00,39.14,39.2,38.86,38.96,55800.0,36.9472,37.0039,36.6829,36.7773,55800.0
2023-10-05 11:00:00,38.96,38.96,38.8,38.87,49626.0,36.7773,36.7773,36.6263,36.6924,49626.0
2023-10-05 11:30:00,38.85,38.9,38.76,38.8,23216.0,36.6735,36.7207,36.5885,36.6263,23216.0
2023-10-05 12:00:00,38.82,39.01,38.8,38.97,31043.0,36.6452,36.8245,36.6263,36.7868,31043.0
2023-10-05 12:30:00,38.98,39.01,38.9,38.96,25624.0,36.7962,36.8245,36.7207,36.7773,25624.0
2023-10-05 13:00:00,38.96,39.05,38.87,39.0,44936.0,36.7773,36.8623,36.6924,36.8151,44936.0
2023-10-05 13:30:00,39.0,39.35,38.96,39.24,87789.0,36.8151,37.1455,36.7773,37.0416,87789.0
2023-10-05 14:00:00,39.23,39.37,39.21,39.24,39761.0,37.0322,37.1644,37.0133,37.0416,39761.0
2023-10-05 14:30:00,39.27,39.45,39.27,39.33,25998.0,37.07,37.2399,37.07,37.1266,25998.0
2023-10-05 15:00:00,39.33,39.35,39.1,39.2,168599.0,37.1266,37.1455,36.9095,37.0039,168599.0
2023-10-05 15:30:00,39.2,39.61,39.17,39.38,282574.0,37.0039,37.3909,36.9756,37.1738,282574.0
2023-10-06 09:30:00,38.91,39.18,38.7,39.05,26054.0,36.7301,36.985,36.5319,36.8623,26054.0
2023-10-06 10:00:00,39.08,39.17,38.79,39.0,26067.0,36.8906,36.9756,36.6169,36.8151,26067.0
2023-10-06 10:30:00,39.02,39.13,38.93,39.07,25067.0,36.834,36.9378,36.749,36.8812,25067.0
2023-10-06 11:00:00,39.05,39.48,39.04,39.4,39177.0,36.8623,37.2682,36.8528,37.1927,39177.0
2023-10-06 11:30:00,39.4,39.9,39.26,39.9,33196.0,37.1927,37.6647,37.0605,37.6647,33196.0
2023-10-06 12:00:00,39.91,40.09,39.59,39.66,28314.0,37.6741,37.844,37.372,37.4381,28314.0
2023-10-06 12:30:00,39.64,39.64,39.43,39.51,19998.0,37.4192,37.4192,37.221,37.2965,19998.0
2023-10-06 13:00:00,39.51,39.6,39.48,39.55,18339.0,37.2965,37.3815,37.2682,37.3343,18339.0
2023-10-06 13:30:00,39.54,39.76,39.53,39.74,32486.0,37.3248,37.5325,37.3154,37.5136,32486.0
2023-10-06 14:00:00,39.76,39.91,39.68,39.89,34496.0,37.5325,37.6741,37.457,37.6552,34496.0
2023-10-06 14:30:00,39.91,39.98,39.85,39.87,30558.0,37.6741,37.7402,37.6175,37.6363,30558.0
2023-10-06 15:00:00,39.85,39.94,39.73,39.84,54541.0,37.6175,37.7024,37.5042,37.608,54541.0
2023-10-06 15:30:00,39.86,39.93,39.61,39.63,158818.0,37.6269,37.693,37.3909,37.4098,158818.0
2023-10-09 09:30:00,39.11,39.47,38.96,39.01,27975.0,36.9189,37.2588,36.7773,36.8245,27975.0
2023-10-09 10:00:00,39.01,39.09,38.93,39.02,15224.0,36.8245,36.9,36.749,36.834,15224.0
2023-10-09 10:30:00,39.03,39.13,38.89,39.04,21005.0,36.8434,36.9378,36.7113,36.8528,21005.0
2023-10-09 11:00:00,39.05,39.41,39.05,39.4,16969.0,36.8623,37.2021,36.8623,37.1927,16969.0
2023-10-09 11:30:00,39.39,39.46,39.14,39.19,29284.0,37.1832,37.2493,36.9472,36.9944,29284.0
2023-10-09 12:00:00,39.2,39.26,39.08,39.08,13687.0,37.0039,37.0605,36.8906,36.8906,13687.0
2023-10-09 12:30:00,39.1,39.17,39.01,39.06,55619.0,36.9095,36.9756,36.8245,36.8717,55619.0
2023-10-09 13:00:00,39.06,39.17,39.02,39.15,47116.0,36.8717,36.9756,36.834,36.9567,47116.0
2023-10-09 13:30:00,39.16,39.46,39.15,39.45,20505.0,36.9661,37.2493,36.9567,37.2399,20505.0
2023-10-09 14:00:00,39.44,39.54,39.43,39.51,28502.0,37.2304,37.3248,37.221,37.2965,28502.0
2023-10-09 14:30:00,39.5,39.54,39.42,39.52,22905.0,37.2871,37.3248,37.2116,37.306,22905.0
2023-10-09 15:00:00,39.52,39.56,39.33,39.34,32190.0,37.306,37.3437,37.1266,37.136,32190.0
2023-10-09 15:30:00,39.34,39.36,39.19,39.36,107330.0,37.136,37.1549,36.9944,37.1549,107330.0
2023-10-10 09:30:00,39.74,39.98,39.57,39.78,19730.0,37.5136,37.7402,37.3532,37.5514,19730.0
2023-10-10 10:00:00,39.79,40.3,39.75,40.2,29168.0,37.5608,38.0423,37.5231,37.9479,29168.0
2023-10-10 10:30:00,40.14,40.25,40.04,40.08,17797.0,37.8912,37.9951,37.7968,37.8346,17797.0
2023-10-10 11:00:00,40.06,40.13,40.0,40.1,16787.0,37.8157,37.8818,37.7591,37.8535,16787.0
2023-10-10 11:30:00,40.1,40.26,40.09,40.24,17172.0,37.8535,38.0045,37.844,37.9856,17172.0
2023-10-10 12:00:00,40.27,40.47,40.24,40.38,17748.0,38.0139,38.2027,37.9856,38.1178,17748.0
2023-10-10 12:30:00,40.36,40.48,40.33,40.46,16011.0,38.0989,38.2122,38.0706,38.1933,16011.0
2023-10-10 13:00:00,40.46,40.48,40.25,40.36,25003.0,38.1933,38.2122,37.9951,38.0989,25003.0
2023-10-10 13:30:00,40.33,40.35,40.27,40.33,14174.0,38.0706,38.0895,38.0139,38.0706,14174.0
2023-10-10 14:00:00,40.33,40.34,40.11,40.18,16911.0,38.0706,38.08,37.8629,37.929,16911.0
2023-10-10 14:30:00,40.18,40.29,40.12,40.14,25233.0,37.929,38.0328,37.8723,37.8912,25233.0
2023-10-10 15:00:00,40.14,40.19,40.03,40.03,31980.0,37.8912,37.9384,37.7874,37.7874,31980.0
2023-10-10 15:30:00,40.02,40.2,39.97,40.07,157801.0,37.7779,37.9479,37.7307,37.8251,157801.0
2023-10-11 09:30:00,40.1,40.78,40.1,40.48,13906.0,37.8535,38.4954,37.8535,38.2122,13906.0
2023-10-11 10:00:00,40.45,40.6,40.33,40.39,15222.0,38.1839,38.3255,38.0706,38.1272,15222.0
2023-10-11 10:30:00,40.44,40.44,40.19,40.35,17245.0,38.1744,38.1744,37.9384,38.0895,17245.0
2023-10-11 11:00:00,40.37,40.39,40.01,40.1,12777.0,38.1083,38.1272,37.7685,37.8535,12777.0
2023-10-11 11:30:00,40.11,40.17,39.98,40.0,8857.0,37.8629,37.9195,37.7402,37.7591,8857.0
2023-10-11 12:00:00,40.01,40.01,39.68,39.69,9270.0,37.7685,37.7685,37.457,37.4664,9270.0
2023-10-11 12:30:00,39.66,39.82,39.61,39.82,7997.0,37.4381,37.5892,37.3909,37.5892,7997.0
2023-10-11 13:00:00,39.81,39.91,39.76,39.82,11878.0,37.5797,37.6741,37.5325,37.5892,11878.0
2023-10-11 13:30:00,39.82,39.84,39.75,39.8,10920.0,37.5892,37.608,37.5231,37.5703,10920.0
2023-10-11 14:00:00,39.85,40.15,39.85,40.05,20432.0,37.6175,37.9007,37.6175,37.8063,20432.0
2023-10-11 14:30:00,40.06,40.1,40.0,40.01,14989.0,37.8157,37.8535,37.7591,37.7685,14989.0
2023-10-11 15:00:00,39.99,40.02,39.93,39.98,9431.0,37.7496,37.7779,37.693,37.7402,9431.0
2023-10-11 15:30:00,39.97,40.09,39.95,39.98,89602.0,37.7307,37.844,37.7119,37.7402,89602.0
2023-10-12 09:30:00,40.06,40.12,39.47,39.64,39524.0,37.8157,37.8723,37.2588,37.4192,39524.0
2023-10-12 10:00:00,39.64,39.69,39.38,39.63,27130.0,37.4192,37.4664,37.1738,37.4098,27130.0
2023-10-12 10:30:00,39.63,39.83,39.63,39.74,21382.0,37.4098,37.5986,37.4098,37.5136,21382.0
2023-10-12 11:00:00,39.75,39.81,39.61,39.81,19385.0,37.5231,37.5797,37.3909,37.5797,19385.0
2023-10-12 11:30:00,39.8,39.82,39.46,39.64,43071.0,37.5703,37.5892,37.2493,37.4192,43071.0
2023-10-12 12:00:00,39.64,39.92,39.63,39.77,52788.0,37.4192,37.6835,37.4098,37.542,52788.0
2023-10-12 12:30:00,39.77,39.82,39.64,39.7,91696.0,37.542,37.5892,37.4192,37.4759,91696.0
2023-10-12 13:00:00,39.68,39.68,39.41,39.43,21020.0,37.457,37.457,37.2021,37.221,21020.0
2023-10-12 13:30:00,39.42,39.49,39.24,39.24,13382.0,37.2116,37.2776,37.0416,37.0416,13382.0
2023-10-12 14:00:00,39.24,39.27,39.11,39.22,14146.0,37.0416,37.07,36.9189,37.0228,14146.0
2023-10-12 14:30:00,39.23,39.39,39.22,39.31,24459.0,37.0322,37.1832,37.0228,37.1077,24459.0
2023-10-12 15:00:00,39.31,39.53,39.31,39.42,23788.0,37.1077,37.3154,37.1077,37.2116,23788.0
2023-10-12 15:30:00,39.43,39.53,39.42,39.51,146253.0,37.221,37.3154,37.2116,37.2965,146253.0
2023-10-13 09:30:00,39.89,40.13,39.53,39.62,35617.0,37.6552,37.8818,37.3154,37.4004,35617.0
2023-10-13 10:00:00,39.55,39.58,39.14,39.14,25884.0,37.3343,37.3626,36.9472,36.9472,25884.0
2023-10-13 10:30:00,39.13,39.36,39.11,39.25,32211.0,36.9378,37.1549,36.9189,37.0511,32211.0
2023-10-13 11:00:00,39.25,39.25,39.04,39.17,21731.0,37.0511,37.0511,36.8528,36.9756,21731.0
2023-10-13 11:30:00,39.17,39.22,38.97,39.01,48434.0,36.9756,37.0228,36.7868,36.8245,48434.0
2023-10-13 12:00:00,39.0,39.07,38.9,39.05,31716.0,36.8151,36.8812,36.7207,36.8623,31716.0
2023-10-13 12:30:00,39.06,39.07,38.75,38.86,57759.0,36.8717,36.8812,36.5791,36.6829,57759.0
2023-10-13 13:00:00,38.85,38.87,38.46,38.51,48943.0,36.6735,36.6924,36.3053,36.3525,48943.0
2023-10-13 13:30:00,38.47,38.6,38.39,38.48,27859.0,36.3148,36.4375,36.2393,36.3242,27859.0
2023-10-13 14:00:00,38.47,38.82,38.44,38.75,30849.0,36.3148,36.6452,36.2865,36.5791,30849.0
2023-10-13 14:30:00,38.76,38.86,38.67,38.78,29140.0,36.5885,36.6829,36.5036,36.6074,29140.0
2023-10-13 15:00:00,38.78,38.83,38.69,38.73,55939.0,36.6074,36.6546,36.5225,36.5602,55939.0
2023-10-13 15:30:00,38.73,38.8,38.58,38.61,194221.0,36.5602,36.6263,36.4186,36.4469,194221.0
2023-10-16 09:30:00,39.18,39.78,39.12,39.44,35382.0,36.985,37.5514,36.9284,37.2304,35382.0
2023-10-16 10:00:00,39.45,39.74,39.29,39.7,36810.0,37.2399,37.5136,37.0888,37.4759,36810.0
2023-10-16 10:30:00,39.71,39.87,39.7,39.87,45598.0,37.4853,37.6363,37.4759,37.6363,45598.0
2023-10-16 11:00:00,39.88,39.99,39.79,39.87,37586.0,37.6458,37.7496,37.5608,37.6363,37586.0
2023-10-16 11:30:00,39.87,39.87,39.73,39.83,38733.0,37.6363,37.6363,37.5042,37.5986,38733.0
2023-10-16 12:00:00,39.83,39.89,39.76,39.89,31601.0,37.5986,37.6552,37.5325,37.6552,31601.0
2023-10-16 12:30:00,39.89,39.96,39.83,39.86,36723.0,37.6552,37.7213,37.5986,37.6269,36723.0
2023-10-16 13:00:00,39.86,39.89,39.59,39.72,40394.0,37.6269,37.6552,37.372,37.4948,40394.0
2023-10-16 13:30:00,39.72,39.77,39.65,39.75,31557.0,37.4948,37.542,37.4287,37.5231,31557.0
2023-10-16 14:00:00,39.75,39.75,39.54,39.54,23338.0,37.5231,37.5231,37.3248,37.3248,23338.0
2023-10-16 14:30:00,39.55,39.58,39.47,39.5,28306.0,37.3343,37.3626,37.2588,37.2871,28306.0
2023-10-16 15:00:00,39.49,39.62,39.42,39.62,51169.0,37.2776,37.4004,37.2116,37.4004,51169.0
2023-10-16 15:30:00,39.63,39.78,39.56,39.77,274837.0,37.4098,37.5514,37.3437,37.542,274837.0
2023-10-17 09:30:00,40.72,41.2,40.31,40.57,327380.0,38.4387,38.8918,38.0517,38.2971,327380.0
2023-10-17 10:00:00,40.57,40.67,40.43,40.59,219867.0,38.2971,38.3915,38.165,38.316,219867.0
2023-10-17 10:30:00,40.58,40.75,40.41,40.73,112282.0,38.3066,38.467,38.1461,38.4482,112282.0
2023-10-17 11:00:00,40.71,40.95,40.69,40.8,145558.0,38.4293,38.6558,38.4104,38.5142,145558.0
2023-10-17 11:30:00,40.79,41.09,40.72,40.77,126657.0,38.5048,38.788,38.4387,38.4859,126657.0
2023-10-17 12:00:00,40.75,41.01,40.7,40.95,234164.0,38.467,38.7125,38.4198,38.6558,234164.0
2023-10-17 12:30:00,40.95,41.01,40.58,40.63,77764.0,38.6558,38.7125,38.3066,38.3538,77764.0
2023-10-17 13:00:00,40.62,40.67,40.48,40.53,44609.0,38.3443,38.3915,38.2122,38.2594,44609.0
2023-10-17 13:30:00,40.53,40.54,40.32,40.4,52397.0,38.2594,38.2688,38.0611,38.1367,52397.0
2023-10-17 14:00:00,40.38,40.43,40.22,40.24,55195.0,38.1178,38.165,37.9667,37.9856,55195.0
2023-10-17 14:30:00,40.25,40.77,40.25,40.41,163451.0,37.9951,38.4859,37.9951,38.1461,163451.0
2023-10-17 15:00:00,40.41,40.54,40.36,40.52,136785.0,38.1461,38.2688,38.0989,38.2499,136785.0
2023-10-17 15:30:00,40.53,40.79,40.48,40.76,300629.0,38.2594,38.5048,38.2122,38.4765,300629.0
2023-10-18 09:30:00,40.18,40.28,39.56,39.64,36959.0,37.929,38.0234,37.3437,37.4192,36959.0
2023-10-18 10:00:00,39.64,40.03,39.55,39.68,91191.0,37.4192,37.7874,37.3343,37.457,91191.0
2023-10-18 10:30:00,39.69,39.86,39.57,39.6,35945.0,37.4664,37.6269,37.3532,37.3815,35945.0
2023-10-18 11:00:00,39.57,39.64,39.43,39.54,33731.0,37.3532,37.4192,37.221,37.3248,33731.0
2023-10-18 11:30:00,39.55,39.55,39.25,39.49,48545.0,37.3343,37.3343,37.0511,37.2776,48545.0
2023-10-18 12:00:00,39.49,39.58,39.36,39.52,22265.0,37.2776,37.3626,37.1549,37.306,22265.0
2023-10-18 12:30:00,39.52,39.55,39.4,39.43,28068.0,37.306,37.3343,37.1927,37.221,28068.0
2023-10-18 13:00:00,39.42,39.73,39.38,39.54,33901.0,37.2116,37.5042,37.1738,37.3248,33901.0
2023-10-18 13:30:00,39.54,39.7,39.46,39.7,36350.0,37.3248,37.4759,37.2493,37.4759,36350.0
2023-10-18 14:00:00,39.7,39.75,39.53,39.56,47848.0,37.4759,37.5231,37.3154,37.3437,47848.0
2023-10-18 14:30:00,39.56,39.63,39.37,39.47,40458.0,37.3437,37.4098,37.1644,37.2588,40458.0
2023-10-18 15:00:00,39.45,39.45,39.28,39.34,63334.0,37.2399,37.2399,37.0794,37.136,63334.0
2023-10-18 15:30:00,39.35,39.37,39.25,39.31,257517.0,37.1455,37.1644,37.0511,37.1077,257517.0
2023-10-19 09:30:00,39.4,41.18,39.28,40.91,112095.0,37.1927,38.873,37.0794,38.6181,112095.0
2023-10-19 10:00:00,40.89,41.3,40.8,41.1,122798.0,38.5992,38.9862,38.5142,38.7974,122798.0
2023-10-19 10:30:00,41.12,41.12,40.72,40.93,84562.0,38.8163,38.8163,38.4387,38.637,84562.0
2023-10-19 11:00:00,40.89,41.02,40.56,40.83,41260.0,38.5992,38.7219,38.2877,38.5426,41260.0
2023-10-19 11:30:00,40.82,41.01,40.79,40.86,25856.0,38.5331,38.7125,38.5048,38.5709,25856.0
2023-10-19 12:00:00,40.84,41.35,40.75,41.02,41520.0,38.552,39.0334,38.467,38.7219,41520.0
2023-10-19 12:30:00,41.02,41.06,40.63,40.69,37123.0,38.7219,38.7597,38.3538,38.4104,37123.0
2023-10-19 13:00:00,40.66,41.02,40.62,40.94,43159.0,38.3821,38.7219,38.3443,38.6464,43159.0
2023-10-19 13:30:00,40.94,40.98,40.61,40.7,30971.0,38.6464,38.6842,38.3349,38.4198,30971.0
2023-10-19 14:00:00,40.7,40.94,40.7,40.9,102157.0,38.4198,38.6464,38.4198,38.6086,102157.0
2023-10-19 14:30:00,40.9,40.91,40.49,40.52,193259.0,38.6086,38.6181,38.2216,38.2499,193259.0
2023-10-19 15:00:00,40.48,40.49,40.1,40.15,44758.0,38.2122,38.2216,37.8535,37.9007,44758.0
2023-10-19 15:30:00,40.17,40.22,39.85,40.13,189806.0,37.9195,37.9667,37.6175,37.8818,189806.0
2023-10-20 09:30:00,40.01,40.14,38.61,38.93,120416.0,37.7685,37.8912,36.4469,36.749,120416.0
2023-10-20 10:00:00,38.91,38.91,38.4,38.65,151273.0,36.7301,36.7301,36.2487,36.4847,151273.0
2023-10-20 10:30:00,38.64,38.87,38.6,38.78,82099.0,36.4753,36.6924,36.4375,36.6074,82099.0
2023-10-20 11:00:00,38.79,38.82,38.6,38.66,62713.0,36.6169,36.6452,36.4375,36.4941,62713.0
2023-10-20 11:30:00,38.66,38.92,38.58,38.82,60555.0,36.4941,36.7396,36.4186,36.6452,60555.0
2023-10-20 12:00:00,38.8,38.93,38.69,38.8,66070.0,36.6263,36.749,36.5225,36.6263,66070.0
2023-10-20 12:30:00,38.78,38.94,38.77,38.89,32899.0,36.6074,36.7585,36.598,36.7113,32899.0
2023-10-20 13:00:00,38.87,39.09,38.63,39.01,38191.0,36.6924,36.9,36.4658,36.8245,38191.0
2023-10-20 13:30:00,39.02,39.06,38.74,38.87,48460.0,36.834,36.8717,36.5697,36.6924,48460.0
2023-10-20 14:00:00,38.88,38.9,38.49,38.55,61898.0,36.7018,36.7207,36.3337,36.3903,61898.0
2023-10-20 14:30:00,38.55,38.57,38.3,38.3,54772.0,36.3903,36.4092,36.1543,36.1543,54772.0
2023-10-20 15:00:00,38.29,38.4,38.21,38.27,154291.0,36.1449,36.2487,36.0693,36.126,154291.0
2023-10-20 15:30:00,38.26,38.36,38.11,38.2,364927.0,36.1165,36.2109,35.975,36.0599,364927.0
2023-10-23 09:30:00,37.96,38.3,37.71,38.15,38933.0,35.8334,36.1543,35.5974,36.0127,38933.0
2023-10-23 10:00:00,38.18,38.65,38.06,38.41,93749.0,36.041,36.4847,35.9278,36.2581,93749.0
2023-10-23 10:30:00,38.4,38.63,38.31,38.48,36787.0,36.2487,36.4658,36.1637,36.3242,36787.0
2023-10-23 11:00:00,38.48,38.67,38.43,38.59,27256.0,36.3242,36.5036,36.277,36.4281,27256.0
2023-10-23 11:30:00,38.57,38.81,38.52,38.81,28196.0,36.4092,36.6357,36.362,36.6357,28196.0
2023-10-23 12:00:00,38.82,38.85,38.53,38.65,31132.0,36.6452,36.6735,36.3714,36.4847,31132.0
2023-10-23 12:30:00,38.65,38.83,38.59,38.8,21229.0,36.4847,36.6546,36.4281,36.6263,21229.0
2023-10-23 13:00:00,38.82,38.85,38.45,38.49,25191.0,36.6452,36.6735,36.2959,36.3337,25191.0
2023-10-23 13:30:00,38.47,38.6,38.46,38.48,33107.0,36.3148,36.4375,36.3053,36.3242,33107.0
2023-10-23 14:00:00,38.48,38.48,38.33,38.41,36720.0,36.3242,36.3242,36.1826,36.2581,36720.0
2023-10-23 14:30:00,38.41,38.43,38.29,38.32,39208.0,36.2581,36.277,36.1449,36.1732,39208.0
2023-10-23 15:00:00,38.32,38.32,37.93,37.99,72237.0,36.1732,36.1732,35.805,35.8617,72237.0
2023-10-23 15:30:00,37.98,38.05,37.69,37.82,410619.0,35.8522,35.9183,35.5785,35.7012,410619.0
2023-10-24 09:30:00,37.92,38.15,37.63,38.14,124375.0,35.7956,36.0127,35.5218,36.0033,124375.0
2023-10-24 10:00:00,38.11,38.19,37.85,38.12,160319.0,35.975,36.0505,35.7295,35.9844,160319.0
2023-10-24 10:30:00,38.11,38.11,37.71,37.72,218236.0,35.975,35.975,35.5974,35.6068,218236.0
2023-10-24 11:00:00,37.71,37.71,37.02,37.14,38215.0,35.5974,35.5974,34.946,35.0593,38215.0
2023-10-24 11:30:00,37.14,37.35,37.13,37.25,56671.0,35.0593,35.2575,35.0499,35.1631,56671.0
2023-10-24 12:00:00,37.26,37.34,37.07,37.1,24743.0,35.1726,35.2481,34.9932,35.0215,24743.0
2023-10-24 12:30:00,37.08,37.1,36.9,37.05,67026.0,35.0027,35.0215,34.8327,34.9743,67026.0
2023-10-24 13:00:00,37.05,37.31,37.04,37.3,38438.0,34.9743,35.2198,34.9649,35.2103,38438.0
2023-10-24 13:30:00,37.29,37.41,37.29,37.39,62731.0,35.2009,35.3142,35.2009,35.2953,62731.0
2023-10-24 14:00:00,37.39,37.47,37.27,37.36,37913.0,35.2953,35.3708,35.182,35.267,37913.0
2023-10-24 14:30:00,37.36,37.43,37.28,37.3,30810.0,35.267,35.333,35.1914,35.2103,30810.0
2023-10-24 15:00:00,37.31,37.35,37.24,37.28,53512.0,35.2198,35.2575,35.1537,35.1914,53512.0
2023-10-24 15:30:00,37.28,37.29,37.11,37.12,258036.0,35.1914,35.2009,35.031,35.0404,258036.0
2023-10-25 09:30:00,36.91,37.11,36.55,36.65,60617.0,34.8422,35.031,34.5023,34.5967,60617.0
2023-10-25 10:00:00,36.55,36.63,36.36,36.58,31337.0,34.5023,34.5779,34.323,34.5307,31337.0
2023-10-25 10:30:00,36.56,36.69,36.35,36.55,36579.0,34.5118,34.6345,34.3136,34.5023,36579.0
2023-10-25 11:00:00,36.55,36.74,36.54,36.66,30739.0,34.5023,34.6817,34.4929,34.6062,30739.0
2023-10-25 11:30:00,36.68,36.94,36.59,36.78,38971.0,34.6251,34.8705,34.5401,34.7195,38971.0
2023-10-25 12:00:00,36.76,36.93,36.67,36.87,20685.0,34.7006,34.8611,34.6156,34.8044,20685.0
2023-10-25 12:30:00,36.88,37.0,36.77,36.82,31592.0,34.8139,34.9271,34.71,34.7572,31592.0
2023-10-25 13:00:00,36.82,36.87,36.65,36.69,30772.0,34.7572,34.8044,34.5967,34.6345,30772.0
2023-10-25 13:30:00,36.67,36.75,36.6,36.72,33019.0,34.6156,34.6911,34.5495,34.6628,33019.0
2023-10-25 14:00:00,36.73,36.83,36.67,36.83,59714.0,34.6723,34.7667,34.6156,34.7667,59714.0
2023-10-25 14:30:00,36.82,36.82,36.67,36.78,48708.0,34.7572,34.7572,34.6156,34.7195,48708.0
2023-10-25 15:00:00,36.79,36.98,36.75,36.87,102185.0,34.7289,34.9083,34.6911,34.8044,102185.0
2023-10-25 15:30:00,36.86,36.97,36.75,36.96,460992.0,34.795,34.8988,34.6911,34.8894,460992.0
2023-10-26 09:30:00,37.0,37.67,36.86,37.43,81457.0,34.9271,35.5596,34.795,35.333,81457.0
2023-10-26 10:00:00,37.4,38.18,37.33,38.14,46337.0,35.3047,36.041,35.2386,36.0033,46337.0
2023-10-26 10:30:00,38.11,38.41,38.0,38.33,76421.0,35.975,36.2581,35.8711,36.1826,76421.0
2023-10-26 11:00:00,38.35,38.38,37.69,37.83,52998.0,36.2015,36.2298,35.5785,35.7106,52998.0
2023-10-26 11:30:00,37.84,38.03,37.76,37.89,34492.0,35.7201,35.8994,35.6446,35.7673,34492.0
2023-10-26 12:00:00,37.88,37.92,37.48,37.54,35724.0,35.7578,35.7956,35.3802,35.4369,35724.0
2023-10-26 12:30:00,37.51,37.59,37.46,37.54,17553.0,35.4086,35.4841,35.3614,35.4369,17553.0
2023-10-26 13:00:00,37.5,37.73,37.49,37.61,20664.0,35.3991,35.6162,35.3897,35.503,20664.0
2023-10-26 13:30:00,37.61,37.77,37.53,37.77,22830.0,35.503,35.654,35.4274,35.654,22830.0
2023-10-26 14:00:00,37.78,38.03,37.76,37.98,26869.0,35.6634,35.8994,35.6446,35.8522,26869.0
2023-10-26 14:30:00,37.97,38.17,37.96,38.17,30042.0,35.8428,36.0316,35.8334,36.0316,30042.0
2023-10-26 15:00:00,38.17,38.28,38.07,38.09,39278.0,36.0316,36.1354,35.9372,35.9561,39278.0
2023-10-26 15:30:00,38.05,38.13,37.99,38.08,177558.0,35.9183,35.9938,35.8617,35.9466,177558.0
2023-10-27 09:30:00,37.88,37.88,37.37,37.67,39013.0,35.7578,35.7578,35.2764,35.5596,39013.0
2023-10-27 10:00:00,37.67,37.74,37.45,37.51,30176.0,35.5596,35.6257,35.3519,35.4086,30176.0
2023-10-27 10:30:00,37.51,37.58,37.34,37.52,21720.0,35.4086,35.4746,35.2481,35.418,21720.0
2023-10-27 11:00:00,37.54,37.54,37.35,37.4,16410.0,35.4369,35.4369,35.2575,35.3047,16410.0
2023-10-27 11:30:00,37.33,37.34,37.21,37.3,15965.0,35.2386,35.2481,35.1254,35.2103,15965.0
2023-10-27 12:00:00,37.3,37.3,37.07,37.11,17075.0,35.2103,35.2103,34.9932,35.031,17075.0
2023-10-27 12:30:00,37.1,37.13,36.89,36.9,17045.0,35.0215,35.0499,34.8233,34.8327,17045.0
2023-10-27 13:00:00,36.87,36.99,36.59,36.7,41929.0,34.8044,34.9177,34.5401,34.6439,41929.0
2023-10-27 13:30:00,36.69,36.78,36.61,36.66,22991.0,34.6345,34.7195,34.559,34.6062,22991.0
2023-10-27 14:00:00,36.63,36.69,36.51,36.56,22929.0,34.5779,34.6345,34.4646,34.5118,22929.0
2023-10-27 14:30:00,36.56,36.77,36.54,36.66,35470.0,34.5118,34.71,34.4929,34.6062,35470.0
2023-10-27 15:00:00,36.67,36.84,36.66,36.84,30850.0,34.6156,34.7761,34.6062,34.7761,30850.0
2023-10-27 15:30:00,36.84,36.86,36.69,36.8,164494.0,34.7761,34.795,34.6345,34.7383,164494.0
2023-10-30 09:30:00,37.33,37.6,36.94,36.97,28837.0,35.2386,35.4935,34.8705,34.8988,28837.0
2023-10-30 10:00:00,36.98,37.09,36.69,36.91,42004.0,34.9083,35.0121,34.6345,34.8422,42004.0
2023-10-30 10:30:00,36.9,37.1,36.85,36.97,248652.0,34.8327,35.0215,34.7855,34.8988,248652.0
2023-10-30 11:00:00,36.98,37.34,36.98,37.3,26072.0,34.9083,35.2481,34.9083,35.2103,26072.0
2023-10-30 11:30:00,37.3,37.41,37.1,37.16,25892.0,35.2103,35.3142,35.0215,35.0782,25892.0
2023-10-30 12:00:00,37.17,37.32,37.14,37.2,20906.0,35.0876,35.2292,35.0593,35.1159,20906.0
2023-10-30 12:30:00,37.2,37.32,37.12,37.19,35187.0,35.1159,35.2292,35.0404,35.1065,35187.0
2023-10-30 13:00:00,37.2,37.42,37.2,37.4,23471.0,35.1159,35.3236,35.1159,35.3047,23471.0
2023-10-30 13:30:00,37.43,37.52,37.38,37.52,16745.0,35.333,35.418,35.2858,35.418,16745.0
2023-10-30 14:00:00,37.51,37.52,37.37,37.41,27950.0,35.4086,35.418,35.2764,35.3142,27950.0
2023-10-30 14:30:00,37.43,37.55,37.41,37.48,25674.0,35.333,35.4463,35.3142,35.3802,25674.0
2023-10-30 15:00:00,37.49,37.67,37.49,37.62,30685.0,35.3897,35.5596,35.3897,35.5124,30685.0
2023-10-30 15:30:00,37.63,37.63,37.51,37.61,153749.0,35.5218,35.5218,35.4086,35.503,153749.0
2023-10-31 09:30:00,37.67,37.8,37.44,37.58,31447.0,35.5596,35.6823,35.3425,35.4746,31447.0
2023-10-31 10:00:00,37.59,37.65,37.32,37.56,24309.0,35.4841,35.5407,35.2292,35.4558,24309.0
2023-10-31 10:30:00,37.56,37.81,37.48,37.78,45360.0,35.4558,35.6918,35.3802,35.6634,45360.0
2023-10-31 11:00:00,37.77,37.91,37.71,37.78,49683.0,35.654,35.7862,35.5974,35.6634,49683.0
2023-10-31 11:30:00,37.76,37.89,37.68,37.76,15536.0,35.6446,35.7673,35.569,35.6446,15536.0
2023-10-31 12:00:00,37.77,37.82,37.51,37.57,19249.0,35.654,35.7012,35.4086,35.4652,19249.0
2023-10-31 12:30:00,37.59,37.79,37.43,37.75,81324.0,35.4841,35.6729,35.333,35.6351,81324.0
2023-10-31 13:00:00,37.77,37.85,37.69,37.76,22288.0,35.654,35.7295,35.5785,35.6446,22288.0
2023-10-31 13:30:00,37.77,37.86,37.71,37.74,16659.0,35.654,35.739,35.5974,35.6257,16659.0
2023-10-31 14:00:00,37.76,37.83,37.73,37.75,13516.0,35.6446,35.7106,35.6162,35.6351,13516.0
2023-10-31 14:30:00,37.73,37.9,37.65,37.9,25203.0,35.6162,35.7767,35.5407,35.7767,25203.0
2023-10-31 15:00:00,37.91,37.93,37.83,37.93,34386.0,35.7862,35.805,35.7106,35.805,34386.0
2023-10-31 15:30:00,37.91,38.01,37.83,37.97,215663.0,35.7862,35.8806,35.7106,35.8428,215663.0
2023-11-01 09:30:00,37.86,37.89,37.4,37.71,42093.0,35.739,35.7673,35.3047,35.5974,42093.0
2023-11-01 10:00:00,37.81,38.12,37.57,38.12,35151.0,35.6918,35.9844,35.4652,35.9844,35151.0
2023-11-01 10:30:00,38.1,38.17,37.93,37.97,21642.0,35.9655,36.0316,35.805,35.8428,21642.0
2023-11-01 11:00:00,37.95,38.03,37.64,37.65,33179.0,35.8239,35.8994,35.5313,35.5407,33179.0
2023-11-01 11:30:00,37.64,37.83,37.63,37.73,30596.0,35.5313,35.7106,35.5218,35.6162,30596.0
2023-11-01 12:00:00,37.72,37.72,37.52,37.54,22583.0,35.6068,35.6068,35.418,35.4369,22583.0
2023-11-01 12:30:00,37.54,37.59,37.39,37.41,20454.0,35.4369,35.4841,35.2953,35.3142,20454.0
2023-11-01 13:00:00,37.42,37.42,37.18,37.31,13969.0,35.3236,35.3236,35.0971,35.2198,13969.0
2023-11-01 13:30:00,37.32,37.48,37.28,37.47,17909.0,35.2292,35.3802,35.1914,35.3708,17909.0
2023-11-01 14:00:00,37.52,37.59,37.32,37.45,21892.0,35.418,35.4841,35.2292,35.3519,21892.0
2023-11-01 14:30:00,37.49,37.57,37.27,37.54,57037.0,35.3897,35.4652,35.182,35.4369,57037.0
2023-11-01 15:00:00,37.56,37.84,37.56,37.75,34723.0,35.4558,35.7201,35.4558,35.6351,34723.0
2023-11-01 15:30:00,37.74,37.96,37.72,37.96,200514.0,35.6257,35.8334,35.6068,35.8334,200514.0
2023-11-02 09:30:00,38.04,38.51,37.83,38.36,71752.0,36.2714,36.7196,36.0712,36.5765,71752.0
2023-11-02 10:00:00,38.31,38.51,38.21,38.5,15311.0,36.5289,36.7196,36.4335,36.71,15311.0
2023-11-02 10:30:00,38.6,38.76,38.54,38.71,18455.0,36.8054,36.9579,36.7482,36.9103,18455.0
2023-11-02 11:00:00,38.7,38.93,38.65,38.9,22792.0,36.9007,37.12,36.853,37.0914,22792.0
2023-11-02 11:30:00,38.89,39.04,38.85,38.98,12618.0,37.0819,37.2249,37.0437,37.1677,12618.0
2023-11-02 12:00:00,38.98,39.14,38.89,38.93,14676.0,37.1677,37.3203,37.0819,37.12,14676.0
2023-11-02 12:30:00,38.94,39.14,38.89,39.06,38760.0,37.1296,37.3203,37.0819,37.244,38760.0
2023-11-02 13:00:00,39.08,39.19,39.06,39.13,22253.0,37.2631,37.3679,37.244,37.3107,22253.0
2023-11-02 13:30:00,39.13,39.4,39.13,39.37,24105.0,37.3107,37.5682,37.3107,37.5396,24105.0
2023-11-02 14:00:00,39.37,39.37,39.26,39.31,28930.0,37.5396,37.5396,37.4347,37.4824,28930.0
2023-11-02 14:30:00,39.3,39.43,39.29,39.39,27492.0,37.4728,37.5968,37.4633,37.5586,27492.0
2023-11-02 15:00:00,39.39,39.49,39.36,39.47,33311.0,37.5586,37.654,37.53,37.6349,33311.0
2023-11-02 15:30:00,39.48,39.64,39.46,39.64,196640.0,37.6445,37.797,37.6254,37.797,196640.0
2023-11-03 09:30:00,40.58,41.54,40.36,41.54,53183.0,38.6933,39.6087,38.4835,39.6087,53183.0
2023-11-03 10:00:00,41.56,41.56,41.15,41.15,41919.0,39.6277,39.6277,39.2368,39.2368,41919.0
2023-11-03 10:30:00,41.14,41.29,41.06,41.27,49549.0,39.2273,39.3703,39.151,39.3512,49549.0
2023-11-03 11:00:00,41.3,41.54,41.18,41.41,109462.0,39.3798,39.6087,39.2654,39.4847,109462.0
2023-11-03 11:30:00,41.44,41.49,41.33,41.37,15619.0,39.5133,39.561,39.4084,39.4466,15619.0
2023-11-03 12:00:00,41.36,41.4,41.14,41.31,23181.0,39.437,39.4752,39.2273,39.3894,23181.0
2023-11-03 12:30:00,41.32,41.35,41.24,41.35,19898.0,39.3989,39.4275,39.3226,39.4275,19898.0
2023-11-03 13:00:00,41.35,41.38,41.24,41.28,19136.0,39.4275,39.4561,39.3226,39.3608,19136.0
2023-11-03 13:30:00,41.29,41.42,41.22,41.39,34819.0,39.3703,39.4943,39.3036,39.4657,34819.0
2023-11-03 14:00:00,41.38,41.46,41.3,41.45,31786.0,39.4561,39.5324,39.3798,39.5229,31786.0
2023-11-03 14:30:00,41.46,41.48,41.4,41.48,46349.0,39.5324,39.5515,39.4752,39.5515,46349.0
2023-11-03 15:00:00,41.48,41.55,41.38,41.52,66316.0,39.5515,39.6182,39.4561,39.5896,66316.0
2023-11-03 15:30:00,41.51,41.53,41.28,41.29,300795.0,39.5801,39.5991,39.3608,39.3703,300795.0
2023-11-06 09:30:00,41.26,41.45,40.79,41.08,26227.0,39.3417,39.5229,38.8935,39.1701,26227.0
2023-11-06 10:00:00,41.06,41.06,40.74,40.76,10547.0,39.151,39.151,38.8459,38.8649,10547.0
2023-11-06 10:30:00,40.79,40.96,40.73,40.95,13442.0,38.8935,39.0556,38.8363,39.0461,13442.0
2023-11-06 11:00:00,40.95,41.11,40.92,41.06,17117.0,39.0461,39.1987,39.0175,39.151,17117.0
2023-11-06 11:30:00,41.05,41.05,40.83,40.91,41076.0,39.1415,39.1415,38.9317,39.008,41076.0
2023-11-06 12:00:00,40.91,40.94,40.72,40.77,48146.0,39.008,39.0366,38.8268,38.8745,48146.0
2023-11-06 12:30:00,40.76,40.89,40.75,40.85,16976.0,38.8649,38.9889,38.8554,38.9508,16976.0
2023-11-06 13:00:00,40.84,40.92,40.6,40.77,19696.0,38.9412,39.0175,38.7124,38.8745,19696.0
2023-11-06 13:30:00,40.77,40.81,40.63,40.67,13556.0,38.8745,38.9126,38.741,38.7791,13556.0
2023-11-06 14:00:00,40.69,40.77,40.61,40.69,21231.0,38.7982,38.8745,38.7219,38.7982,21231.0
2023-11-06 14:30:00,40.72,40.78,40.66,40.77,36645.0,38.8268,38.884,38.7696,38.8745,36645.0
2023-11-06 15:00:00,40.78,40.82,40.66,40.72,36083.0,38.884,38.9222,38.7696,38.8268,36083.0
2023-11-06 15:30:00,40.72,40.86,40.67,40.85,122522.0,38.8268,38.9603,38.7791,38.9508,122522.0
2023-11-07 09:30:00,40.51,40.65,40.14,40.41,22867.0,38.6266,38.7601,38.2738,38.5312,22867.0
2023-11-07 10:00:00,40.49,40.64,40.37,40.53,39091.0,38.6075,38.7505,38.4931,38.6456,39091.0
2023-11-07 10:30:00,40.51,40.63,40.4,40.45,15346.0,38.6266,38.741,38.5217,38.5694,15346.0
2023-11-07 11:00:00,40.41,40.41,40.24,40.32,11773.0,38.5312,38.5312,38.3691,38.4454,11773.0
2023-11-07 11:30:00,40.31,40.41,40.24,40.28,15232.0,38.4359,38.5312,38.3691,38.4073,15232.0
2023-11-07 12:00:00,40.28,40.37,40.22,40.34,10365.0,38.4073,38.4931,38.35,38.4645,10365.0
2023-11-07 12:30:00,40.33,40.37,40.13,40.22,13438.0,38.4549,38.4931,38.2642,38.35,13438.0
2023-11-07 13:00:00,40.23,40.36,40.23,40.28,11747.0,38.3596,38.4835,38.3596,38.4073,11747.0
2023-11-07 13:30:00,40.3,40.39,40.25,40.27,13171.0,38.4263,38.5121,38.3787,38.3977,13171.0
2023-11-07 14:00:00,40.29,40.32,40.22,40.32,19130.0,38.4168,38.4454,38.35,38.4454,19130.0
2023-11-07 14:30:00,40.29,40.29,40.19,40.25,12638.0,38.4168,38.4168,38.3214,38.3787,12638.0
2023-11-07 15:00:00,40.27,40.32,40.22,40.26,23528.0,38.3977,38.4454,38.35,38.3882,23528.0
2023-11-07 15:30:00,40.26,40.31,40.07,40.2,105030.0,38.3882,38.4359,38.207,38.331,105030.0
2023-11-08 09:30:00,40.23,40.23,39.77,40.01,15560.0,38.3596,38.3596,37.921,38.1498,15560.0
2023-11-08 10:00:00,40.01,40.04,39.82,39.87,12426.0,38.1498,38.1784,37.9686,38.0163,12426.0
2023-11-08 10:30:00,39.88,40.02,39.78,39.9,13348.0,38.0259,38.1593,37.9305,38.0449,13348.0
2023-11-08 11:00:00,39.89,40.12,39.87,40.03,17009.0,38.0354,38.2547,38.0163,38.1689,17009.0
2023-11-08 11:30:00,40.0,40.06,39.94,40.0,57462.0,38.1403,38.1975,38.0831,38.1403,57462.0
2023-11-08 12:00:00,40.02,40.02,39.84,39.94,22433.0,38.1593,38.1593,37.9877,38.0831,22433.0
2023-11-08 12:30:00,39.92,39.92,39.79,39.82,26806.0,38.064,38.064,37.94,37.9686,26806.0
2023-11-08 13:00:00,39.83,39.95,39.8,39.89,22097.0,37.9782,38.0926,37.9496,38.0354,22097.0
2023-11-08 13:30:00,39.9,39.96,39.86,39.89,20864.0,38.0449,38.1021,38.0068,38.0354,20864.0
2023-11-08 14:00:00,39.9,39.99,39.87,39.9,21153.0,38.0449,38.1307,38.0163,38.0449,21153.0
2023-11-08 14:30:00,39.9,39.93,39.81,39.82,15887.0,38.0449,38.0735,37.9591,37.9686,15887.0
2023-11-08 15:00:00,39.81,39.85,39.74,39.74,22622.0,37.9591,37.9973,37.8924,37.8924,22622.0
2023-11-08 15:30:00,39.75,39.92,39.69,39.83,111731.0,37.9019,38.064,37.8447,37.9782,111731.0
2023-11-09 09:30:00,39.84,39.89,39.53,39.55,28489.0,37.9877,38.0354,37.6921,37.7112,28489.0
2023-11-09 10:00:00,39.53,39.56,39.35,39.42,29525.0,37.6921,37.7207,37.5205,37.5872,29525.0
2023-11-09 10:30:00,39.42,39.58,39.34,39.5,21620.0,37.5872,37.7398,37.511,37.6635,21620.0
2023-11-09 11:00:00,39.5,39.61,39.44,39.47,34762.0,37.6635,37.7684,37.6063,37.6349,34762.0
2023-11-09 11:30:00,39.46,39.54,39.37,39.4,20045.0,37.6254,37.7017,37.5396,37.5682,20045.0
2023-11-09 12:00:00,39.38,39.53,39.34,39.44,20746.0,37.5491,37.6921,37.511,37.6063,20746.0
2023-11-09 12:30:00,39.44,39.55,39.43,39.46,17955.0,37.6063,37.7112,37.5968,37.6254,17955.0
2023-11-09 13:00:00,39.45,39.45,39.12,39.22,25637.0,37.6158,37.6158,37.3012,37.3965,25637.0
2023-11-09 13:30:00,39.2,39.2,38.81,38.82,20304.0,37.3775,37.3775,37.0056,37.0151,20304.0
2023-11-09 14:00:00,38.8,38.8,38.57,38.64,23482.0,36.9961,36.9961,36.7768,36.8435,23482.0
2023-11-09 14:30:00,38.62,38.71,38.58,38.58,22933.0,36.8244,36.9103,36.7863,36.7863,22933.0
2023-11-09 15:00:00,38.58,38.74,38.56,38.6,31337.0,36.7863,36.9389,36.7672,36.8054,31337.0
2023-11-09 15:30:00,38.62,38.76,38.56,38.63,158651.0,36.8244,36.9579,36.7672,36.834,158651.0
2023-11-10 09:30:00,39.0,39.31,38.54,39.06,27359.0,37.1868,37.4824,36.7482,37.244,27359.0
2023-11-10 10:00:00,39.02,39.09,38.86,38.88,13169.0,37.2058,37.2726,37.0533,37.0724,13169.0
2023-11-10 10:30:00,38.89,39.0,38.82,38.92,14681.0,37.0819,37.1868,37.0151,37.1105,14681.0
2023-11-10 11:00:00,38.96,39.1,38.95,39.0,19944.0,37.1486,37.2821,37.1391,37.1868,19944.0
2023-11-10 11:30:00,39.02,39.02,38.82,38.83,18871.0,37.2058,37.2058,37.0151,37.0247,18871.0
2023-11-10 12:00:00,38.83,39.02,38.83,38.96,13681.0,37.0247,37.2058,37.0247,37.1486,13681.0
2023-11-10 12:30:00,38.97,39.18,38.95,39.18,13542.0,37.1582,37.3584,37.1391,37.3584,13542.0
2023-11-10 13:00:00,39.16,39.29,39.13,39.24,14853.0,37.3393,37.4633,37.3107,37.4156,14853.0
2023-11-10 13:30:00,39.26,39.3,39.2,39.25,8300.0,37.4347,37.4728,37.3775,37.4251,8300.0
2023-11-10 14:00:00,39.25,39.34,39.23,39.33,16031.0,37.4251,37.511,37.4061,37.5014,16031.0
2023-11-10 14:30:00,39.32,39.36,39.24,39.25,14412.0,37.4919,37.53,37.4156,37.4251,14412.0
2023-11-10 15:00:00,39.24,39.28,39.14,39.26,18093.0,37.4156,37.4538,37.3203,37.4347,18093.0
2023-11-10 15:30:00,39.27,39.38,39.21,39.36,128156.0,37.4442,37.5491,37.387,37.53,128156.0
2023-11-13 09:30:00,39.05,39.39,38.7,39.38,35371.0,37.2344,37.5586,36.9007,37.5491,35371.0
2023-11-13 10:00:00,39.37,39.55,39.2,39.4,65166.0,37.5396,37.7112,37.3775,37.5682,65166.0
2023-11-13 10:30:00,39.38,39.49,39.29,39.45,42157.0,37.5491,37.654,37.4633,37.6158,42157.0
2023-11-13 11:00:00,39.45,39.65,39.37,39.62,41699.0,37.6158,37.8066,37.5396,37.7779,41699.0
2023-11-13 11:30:00,39.62,39.74,39.55,39.71,19827.0,37.7779,37.8924,37.7112,37.8638,19827.0
2023-11-13 12:00:00,39.7,39.79,39.66,39.75,24735.0,37.8542,37.94,37.8161,37.9019,24735.0
2023-11-13 12:30:00,39.75,39.79,39.63,39.7,24432.0,37.9019,37.94,37.7875,37.8542,24432.0
2023-11-13 13:00:00,39.71,39.73,39.62,39.63,28084.0,37.8638,37.8828,37.7779,37.7875,28084.0
2023-11-13 13:30:00,39.62,39.75,39.59,39.59,17813.0,37.7779,37.9019,37.7493,37.7493,17813.0
2023-11-13 14:00:00,39.6,39.68,39.57,39.67,35353.0,37.7589,37.8352,37.7303,37.8256,35353.0
2023-11-13 14:30:00,39.67,39.83,39.66,39.81,41331.0,37.8256,37.9782,37.8161,37.9591,41331.0
2023-11-13 15:00:00,39.82,39.93,39.78,39.89,53766.0,37.9686,38.0735,37.9305,38.0354,53766.0
2023-11-13 15:30:00,39.9,39.91,39.82,39.89,207924.0,38.0449,38.0545,37.9686,38.0354,207924.0
2023-11-14 09:30:00,41.26,42.5,40.86,42.5,50204.0,39.3417,40.524,38.9603,40.524,50204.0
2023-11-14 10:00:00,42.49,42.85,42.31,42.77,54779.0,40.5145,40.8578,40.3429,40.7815,54779.0
2023-11-14 10:30:00,42.75,42.79,42.49,42.76,41927.0,40.7624,40.8006,40.5145,40.772,41927.0
2023-11-14 11:00:00,42.81,43.1,42.8,43.03,39669.0,40.8196,41.0961,40.8101,41.0294,39669.0
2023-11-14 11:30:00,43.02,43.15,42.95,42.97,33023.0,41.0199,41.1438,40.9531,40.9722,33023.0
2023-11-14 12:00:00,42.95,42.97,42.73,42.8,40352.0,40.9531,40.9722,40.7434,40.8101,40352.0
2023-11-14 12:30:00,42.81,42.86,42.72,42.72,22631.0,40.8196,40.8673,40.7338,40.7338,22631.0
2023-11-14 13:00:00,42.73,42.81,42.63,42.67,31390.0,40.7434,40.8196,40.648,40.6861,31390.0
2023-11-14 13:30:00,42.65,42.67,42.51,42.52,26613.0,40.6671,40.6861,40.5336,40.5431,26613.0
2023-11-14 14:00:00,42.52,42.59,42.4,42.57,29349.0,40.5431,40.6099,40.4287,40.5908,29349.0
2023-11-14 14:30:00,42.57,42.73,42.56,42.58,46649.0,40.5908,40.7434,40.5813,40.6003,46649.0
2023-11-14 15:00:00,42.58,42.85,42.56,42.83,88324.0,40.6003,40.8578,40.5813,40.8387,88324.0
2023-11-14 15:30:00,42.84,42.92,42.63,42.74,375849.0,40.8482,40.9245,40.648,40.7529,375849.0
2023-11-15 09:30:00,42.54,43.48,42.39,43.46,133907.0,40.5622,41.4585,40.4192,41.4394,133907.0
2023-11-15 10:00:00,43.46,43.52,43.24,43.3,105847.0,41.4394,41.4966,41.2296,41.2869,105847.0
2023-11-15 10:30:00,43.31,43.55,43.25,43.25,116604.0,41.2964,41.5252,41.2392,41.2392,116604.0
2023-11-15 11:00:00,43.27,43.51,43.15,43.41,85456.0,41.2582,41.4871,41.1438,41.3917,85456.0
2023-11-15 11:30:00,43.41,43.43,42.97,43.14,51706.0,41.3917,41.4108,40.9722,41.1343,51706.0
2023-11-15 12:00:00,43.15,43.34,43.08,43.33,62233.0,41.1438,41.325,41.0771,41.3155,62233.0
2023-11-15 12:30:00,43.34,43.35,43.13,43.15,39833.0,41.325,41.3345,41.1248,41.1438,39833.0
2023-11-15 13:00:00,43.15,43.22,42.98,43.0,32542.0,41.1438,41.2106,40.9817,41.0008,32542.0
2023-11-15 13:30:00,43.0,43.08,42.86,43.08,34530.0,41.0008,41.0771,40.8673,41.0771,34530.0
2023-11-15 14:00:00,43.1,43.15,42.89,42.94,61343.0,41.0961,41.1438,40.8959,40.9436,61343.0
2023-11-15 14:30:00,42.93,42.96,42.8,42.8,44778.0,40.9341,40.9627,40.8101,40.8101,44778.0
2023-11-15 15:00:00,42.82,42.97,42.8,42.91,95378.0,40.8292,40.9722,40.8101,40.915,95378.0
2023-11-15 15:30:00,42.9,42.99,42.59,42.63,359575.0,40.9054,40.9913,40.6099,40.648,359575.0
2023-11-16 09:30:00,42.61,42.71,42.11,42.22,23185.0,40.6289,40.7243,40.1522,40.2571,23185.0
2023-11-16 10:00:00,42.22,42.28,41.83,42.02,33512.0,40.2571,40.3143,39.8852,40.0664,33512.0
2023-11-16 10:30:00,42.04,42.18,42.01,42.16,84720.0,40.0854,40.2189,40.0568,40.1999,84720.0
2023-11-16 11:00:00,42.16,42.32,42.15,42.24,111782.0,40.1999,40.3524,40.1903,40.2761,111782.0
2023-11-16 11:30:00,42.23,42.33,42.17,42.25,36134.0,40.2666,40.3619,40.2094,40.2857,36134.0
2023-11-16 12:00:00,42.25,42.42,42.18,42.25,67578.0,40.2857,40.4478,40.2189,40.2857,67578.0
2023-11-16 12:30:00,42.24,42.38,42.22,42.31,19293.0,40.2761,40.4096,40.2571,40.3429,19293.0
2023-11-16 13:00:00,42.31,42.43,42.27,42.38,14103.0,40.3429,40.4573,40.3047,40.4096,14103.0
2023-11-16 13:30:00,42.38,42.42,42.3,42.39,24443.0,40.4096,40.4478,40.3333,40.4192,24443.0
2023-11-16 14:00:00,42.4,42.44,42.33,42.35,25357.0,40.4287,40.4668,40.3619,40.381,25357.0
2023-11-16 14:30:00,42.35,42.51,42.35,42.47,27391.0,40.381,40.5336,40.381,40.4954,27391.0
2023-11-16 15:00:00,42.47,42.52,42.43,42.44,22930.0,40.4954,40.5431,40.4573,40.4668,22930.0
2023-11-16 15:30:00,42.44,42.6,42.34,42.59,187100.0,40.4668,40.6194,40.3715,40.6099,187100.0
2023-11-17 09:30:00,43.18,43.34,42.86,43.06,57369.0,41.1724,41.325,40.8673,41.058,57369.0
2023-11-17 10:00:00,43.05,43.36,43.01,43.31,50876.0,41.0485,41.3441,41.0103,41.2964,50876.0
2023-11-17 10:30:00,43.31,43.5,43.17,43.46,45183.0,41.2964,41.4776,41.1629,41.4394,45183.0
2023-11-17 11:00:00,43.48,43.68,43.43,43.49,53664.0,41.4585,41.6492,41.4108,41.468,53664.0
2023-11-17 11:30:00,43.46,43.49,43.24,43.25,32285.0,41.4394,41.468,41.2296,41.2392,32285.0
2023-11-17 12:00:00,43.24,43.34,43.05,43.14,35188.0,41.2296,41.325,41.0485,41.1343,35188.0
2023-11-17 12:30:00,43.15,43.26,43.11,43.26,21800.0,41.1438,41.2487,41.1057,41.2487,21800.0
2023-11-17 13:00:00,43.27,43.27,43.09,43.14,37043.0,41.2582,41.2582,41.0866,41.1343,37043.0
2023-11-17 13:30:00,43.15,43.17,43.11,43.15,35151.0,41.1438,41.1629,41.1057,41.1438,35151.0
2023-11-17 14:00:00,43.13,43.13,43.01,43.05,23595.0,41.1248,41.1248,41.0103,41.0485,23595.0
2023-11-17 14:30:00,43.04,43.2,43.03,43.17,54987.0,41.0389,41.1915,41.0294,41.1629,54987.0
2023-11-17 15:00:00,43.16,43.16,43.04,43.05,46554.0,41.1534,41.1534,41.0389,41.0485,46554.0
2023-11-17 15:30:00,43.05,43.19,42.97,43.19,183315.0,41.0485,41.182,40.9722,41.182,183315.0
2023-11-20 09:30:00,43.03,43.32,42.6,43.31,56661.0,41.0294,41.3059,40.6194,41.2964,56661.0
2023-11-20 10:00:00,43.27,43.4,43.09,43.34,36764.0,41.2582,41.3822,41.0866,41.325,36764.0
2023-11-20 10:30:00,43.3,43.51,43.16,43.48,30567.0,41.2869,41.4871,41.1534,41.4585,30567.0
2023-11-20 11:00:00,43.5,43.5,43.34,43.4,22625.0,41.4776,41.4776,41.325,41.3822,22625.0
2023-11-20 11:30:00,43.39,43.39,43.26,43.35,22403.0,41.3727,41.3727,41.2487,41.3345,22403.0
2023-11-20 12:00:00,43.34,43.37,43.21,43.27,20670.0,41.325,41.3536,41.201,41.2582,20670.0
2023-11-20 12:30:00,43.28,43.42,43.22,43.41,29579.0,41.2678,41.4013,41.2106,41.3917,29579.0
2023-11-20 13:00:00,43.42,43.56,43.38,43.48,31660.0,41.4013,41.5348,41.3631,41.4585,31660.0
2023-11-20 13:30:00,43.49,43.56,43.44,43.55,22038.0,41.468,41.5348,41.4203,41.5252,22038.0
2023-11-20 14:00:00,43.54,43.69,43.53,43.61,50055.0,41.5157,41.6587,41.5062,41.5824,50055.0
2023-11-20 14:30:00,43.62,43.85,43.62,43.81,76559.0,41.592,41.8113,41.592,41.7731,76559.0
2023-11-20 15:00:00,43.82,43.95,43.8,43.93,87370.0,41.7827,41.9066,41.7636,41.8876,87370.0
2023-11-20 15:30:00,43.92,43.95,43.71,43.71,180955.0,41.878,41.9066,41.6778,41.6778,180955.0
2023-11-21 09:30:00,43.44,43.97,43.06,43.07,50101.0,41.4203,41.9257,41.058,41.0675,50101.0
2023-11-21 10:00:00,43.07,43.45,43.06,43.39,42784.0,41.0675,41.4299,41.058,41.3727,42784.0
2023-11-21 10:30:00,43.39,43.66,43.35,43.65,40106.0,41.3727,41.6301,41.3345,41.6206,40106.0
2023-11-21 11:00:00,43.64,43.73,43.3,43.33,51926.0,41.611,41.6969,41.2869,41.3155,51926.0
2023-11-21 11:30:00,43.33,43.5,43.29,43.39,33617.0,41.3155,41.4776,41.2773,41.3727,33617.0
2023-11-21 12:00:00,43.37,43.38,43.11,43.19,30845.0,41.3536,41.3631,41.1057,41.182,30845.0
2023-11-21 12:30:00,43.19,43.26,43.1,43.26,25646.0,41.182,41.2487,41.0961,41.2487,25646.0
2023-11-21 13:00:00,43.24,43.24,43.03,43.11,27905.0,41.2296,41.2296,41.0294,41.1057,27905.0
2023-11-21 13:30:00,43.11,43.29,43.08,43.27,33721.0,41.1057,41.2773,41.0771,41.2582,33721.0
2023-11-21 14:00:00,43.27,43.36,43.22,43.3,49820.0,41.2582,41.3441,41.2106,41.2869,49820.0
2023-11-21 14:30:00,43.32,43.33,43.12,43.22,43270.0,41.3059,41.3155,41.1152,41.2106,43270.0
2023-11-21 15:00:00,43.23,43.29,43.14,43.18,51564.0,41.2201,41.2773,41.1343,41.1724,51564.0
2023-11-21 15:30:00,43.19,43.38,43.13,43.32,248390.0,41.182,41.3631,41.1248,41.3059,248390.0
2023-11-22 09:30:00,43.74,43.75,43.03,43.45,32727.0,41.7064,41.7159,41.0294,41.4299,32727.0
2023-11-22 10:00:00,43.41,43.52,43.29,43.45,25890.0,41.3917,41.4966,41.2773,41.4299,25890.0
2023-11-22 10:30:00,43.44,43.53,43.27,43.4,22450.0,41.4203,41.5062,41.2582,41.3822,22450.0
2023-11-22 11:00:00,43.41,43.62,43.32,43.36,37018.0,41.3917,41.592,41.3059,41.3441,37018.0
2023-11-22 11:30:00,43.34,43.5,43.28,43.5,20473.0,41.325,41.4776,41.2678,41.4776,20473.0
2023-11-22 12:00:00,43.5,43.54,43.37,43.38,25581.0,41.4776,41.5157,41.3536,41.3631,25581.0
2023-11-22 12:30:00,43.34,43.4,43.16,43.22,18488.0,41.325,41.3822,41.1534,41.2106,18488.0
2023-11-22 13:00:00,43.23,43.29,43.16,43.17,16780.0,41.2201,41.2773,41.1534,41.1629,16780.0
2023-11-22 13:30:00,43.16,43.32,43.16,43.19,23997.0,41.1534,41.3059,41.1534,41.182,23997.0
2023-11-22 14:00:00,43.2,43.27,43.15,43.18,37467.0,41.1915,41.2582,41.1438,41.1724,37467.0
2023-11-22 14:30:00,43.2,43.21,43.03,43.1,32098.0,41.1915,41.201,41.0294,41.0961,32098.0
2023-11-22 15:00:00,43.1,43.3,43.08,43.26,53697.0,41.0961,41.2869,41.0771,41.2487,53697.0
2023-11-22 15:30:00,43.26,43.29,43.07,43.1,198277.0,41.2487,41.2773,41.0675,41.0961,198277.0
2023-11-24 09:30:00,43.59,43.59,42.76,43.26,40511.0,41.5634,41.5634,40.772,41.2487,40511.0
2023-11-24 10:00:00,43.26,43.38,43.05,43.28,36908.0,41.2487,41.3631,41.0485,41.2678,36908.0
2023-11-24 10:30:00,43.31,43.31,43.08,43.15,33189.0,41.2964,41.2964,41.0771,41.1438,33189.0
2023-11-24 11:00:00,43.16,43.16,42.91,43.0,21940.0,41.1534,41.1534,40.915,41.0008,21940.0
2023-11-24 11:30:00,43.02,43.03,42.86,42.87,20547.0,41.0199,41.0294,40.8673,40.8768,20547.0
2023-11-24 12:00:00,42.88,43.08,42.87,43.05,29493.0,40.8864,41.0771,40.8768,41.0485,29493.0
2023-11-24 12:30:00,43.04,43.19,43.04,43.1,58279.0,41.0389,41.182,41.0389,41.0961,58279.0
2023-11-27 09:30:00,42.75,43.0,42.48,42.78,45101.0,40.7624,41.0008,40.505,40.791,45101.0
2023-11-27 10:00:00,42.8,43.03,42.78,42.97,25575.0,40.8101,41.0294,40.791,40.9722,25575.0
2023-11-27 10:30:00,42.97,43.04,42.82,43.0,27936.0,40.9722,41.0389,40.8292,41.0008,27936.0
2023-11-27 11:00:00,42.97,43.04,42.9,43.03,30237.0,40.9722,41.0389,40.9054,41.0294,30237.0
2023-11-27 11:30:00,43.02,43.04,42.86,42.86,32823.0,41.0199,41.0389,40.8673,40.8673,32823.0
2023-11-27 12:00:00,42.84,42.84,42.74,42.8,32496.0,40.8482,40.8482,40.7529,40.8101,32496.0
2023-11-27 12:30:00,42.8,42.91,42.79,42.82,24916.0,40.8101,40.915,40.8006,40.8292,24916.0
2023-11-27 13:00:00,42.81,42.87,42.75,42.76,28899.0,40.8196,40.8768,40.7624,40.772,28899.0
2023-11-27 13:30:00,42.75,42.91,42.75,42.9,24574.0,40.7624,40.915,40.7624,40.9054,24574.0
2023-11-27 14:00:00,42.91,43.02,42.91,43.01,44924.0,40.915,41.0199,40.915,41.0103,44924.0
2023-11-27 14:30:00,43.01,43.12,43.0,43.1,48181.0,41.0103,41.1152,41.0008,41.0961,48181.0
2023-11-27 15:00:00,43.1,43.19,43.04,43.14,52451.0,41.0961,41.182,41.0389,41.1343,52451.0
2023-11-27 15:30:00,43.14,43.33,43.07,43.24,237298.0,41.1343,41.3155,41.0675,41.2296,237298.0
2023-11-28 09:30:00,43.19,43.19,42.7,42.93,32878.0,41.182,41.182,40.7147,40.9341,32878.0
2023-11-28 10:00:00,42.91,43.06,42.73,42.97,47381.0,40.915,41.058,40.7434,40.9722,47381.0
2023-11-28 10:30:00,42.96,43.25,42.84,43.23,29969.0,40.9627,41.2392,40.8482,41.2201,29969.0
2023-11-28 11:00:00,43.25,43.29,42.97,43.17,31506.0,41.2392,41.2773,40.9722,41.1629,31506.0
2023-11-28 11:30:00,43.16,43.18,43.1,43.17,29000.0,41.1534,41.1724,41.0961,41.1629,29000.0
2023-11-28 12:00:00,43.18,43.27,43.02,43.13,64386.0,41.1724,41.2582,41.0199,41.1248,64386.0
2023-11-28 12:30:00,43.12,43.12,42.91,42.92,26778.0,41.1152,41.1152,40.915,40.9245,26778.0
2023-11-28 13:00:00,42.91,42.97,42.8,42.92,26930.0,40.915,40.9722,40.8101,40.9245,26930.0
2023-11-28 13:30:00,42.94,43.05,42.91,42.99,30764.0,40.9436,41.0485,40.915,40.9913,30764.0
2023-11-28 14:00:00,43.01,43.13,42.97,43.1,58776.0,41.0103,41.1248,40.9722,41.0961,58776.0
2023-11-28 14:30:00,43.1,43.19,43.01,43.18,61414.0,41.0961,41.182,41.0103,41.1724,61414.0
2023-11-28 15:00:00,43.19,43.27,43.15,43.23,80359.0,41.182,41.2582,41.1438,41.2201,80359.0
2023-11-28 15:30:00,43.23,43.41,43.15,43.25,227696.0,41.2201,41.3917,41.1438,41.2392,227696.0
2023-11-29 09:30:00,43.7,44.44,43.46,44.41,52507.0,41.6683,42.3738,41.4394,42.3452,52507.0
2023-11-29 10:00:00,44.42,44.66,44.15,44.64,59773.0,42.3548,42.5836,42.0973,42.5646,59773.0
2023-11-29 10:30:00,44.63,44.88,44.58,44.63,77314.0,42.555,42.7934,42.5073,42.555,77314.0
2023-11-29 11:00:00,44.62,44.83,44.55,44.69,86278.0,42.5455,42.7457,42.4787,42.6122,86278.0
2023-11-29 11:30:00,44.7,44.9,44.65,44.87,83647.0,42.6218,42.8125,42.5741,42.7839,83647.0
2023-11-29 12:00:00,44.87,44.96,44.82,44.95,67450.0,42.7839,42.8697,42.7362,42.8601,67450.0
2023-11-29 12:30:00,44.95,45.12,44.84,45.08,62659.0,42.8601,43.0222,42.7553,42.9841,62659.0
2023-11-29 13:00:00,45.09,45.19,44.91,44.94,145044.0,42.9936,43.089,42.822,42.8506,145044.0
2023-11-29 13:30:00,44.95,44.95,44.71,44.78,47169.0,42.8601,42.8601,42.6313,42.698,47169.0
2023-11-29 14:00:00,44.78,45.0,44.78,44.9,40985.0,42.698,42.9078,42.698,42.8125,40985.0
2023-11-29 14:30:00,44.89,44.91,44.8,44.8,48071.0,42.8029,42.822,42.7171,42.7171,48071.0
2023-11-29 15:00:00,44.79,44.8,44.58,44.64,56810.0,42.7076,42.7171,42.5073,42.5646,56810.0
2023-11-29 15:30:00,44.64,44.68,44.53,44.54,287584.0,42.5646,42.6027,42.4597,42.4692,287584.0
2023-11-30 09:30:00,44.63,45.16,43.97,45.11,102134.0,42.555,43.0604,41.9257,43.0127,102134.0
2023-11-30 10:00:00,45.14,45.15,44.86,45.06,71619.0,43.0413,43.0508,42.7743,42.965,71619.0
2023-11-30 10:30:00,45.07,45.09,44.78,45.01,90288.0,42.9746,42.9936,42.698,42.9173,90288.0
2023-11-30 11:00:00,45.0,45.21,44.94,45.21,99830.0,42.9078,43.108,42.8506,43.108,99830.0
2023-11-30 11:30:00,45.2,45.33,45.16,45.18,101455.0,43.0985,43.2225,43.0604,43.0794,101455.0
2023-11-30 12:00:00,45.19,45.35,45.18,45.23,81108.0,43.089,43.2415,43.0794,43.1271,81108.0
2023-11-30 12:30:00,45.24,45.39,45.19,45.34,55908.0,43.1367,43.2797,43.089,43.232,55908.0
2023-11-30 13:00:00,45.35,45.47,45.29,45.39,56614.0,43.2415,43.356,43.1843,43.2797,56614.0
2023-11-30 13:30:00,45.39,45.46,45.31,45.32,96050.0,43.2797,43.3464,43.2034,43.2129,96050.0
2023-11-30 14:00:00,45.32,45.39,45.23,45.31,114394.0,43.2129,43.2797,43.1271,43.2034,114394.0
2023-11-30 14:30:00,45.31,45.33,45.18,45.29,102095.0,43.2034,43.2225,43.0794,43.1843,102095.0
2023-11-30 15:00:00,45.28,45.3,45.01,45.03,151448.0,43.1748,43.1939,42.9173,42.9364,151448.0
2023-11-30 15:30:00,45.02,45.03,44.52,44.86,975663.0,42.9269,42.9364,42.4501,42.7743,975663.0
2023-12-01 09:30:00,44.79,45.59,44.47,45.59,77942.0,42.7076,43.4704,42.4025,43.4704,77942.0
2023-12-01 10:00:00,45.65,45.93,45.55,45.88,83990.0,43.5276,43.7946,43.4322,43.7469,83990.0
2023-12-01 10:30:00,45.86,45.89,45.58,45.74,61668.0,43.7278,43.7564,43.4608,43.6134,61668.0
2023-12-01 11:00:00,45.72,46.12,45.44,46.11,60777.0,43.5943,43.9757,43.3274,43.9662,60777.0
2023-12-01 11:30:00,46.1,46.58,46.0,46.54,59924.0,43.9567,44.4144,43.8613,44.3762,59924.0
2023-12-01 12:00:00,46.53,46.8,46.53,46.75,54918.0,44.3667,44.6241,44.3667,44.5765,54918.0
2023-12-01 12:30:00,46.71,47.25,46.69,47.22,57544.0,44.5383,45.0532,44.5192,45.0246,57544.0
2023-12-01 13:00:00,47.25,47.26,47.03,47.06,50817.0,45.0532,45.0627,44.8434,44.872,50817.0
2023-12-01 13:30:00,47.06,47.2,47.05,47.12,46873.0,44.872,45.0055,44.8625,44.9292,46873.0
2023-12-01 14:00:00,47.12,47.29,46.88,46.98,101838.0,44.9292,45.0913,44.7004,44.7958,101838.0
2023-12-01 14:30:00,46.98,47.0,46.69,46.71,77813.0,44.7958,44.8148,44.5192,44.5383,77813.0
2023-12-01 15:00:00,46.72,46.77,46.57,46.68,54366.0,44.5478,44.5955,44.4048,44.5097,54366.0
2023-12-01 15:30:00,46.67,46.83,46.61,46.8,296077.0,44.5002,44.6527,44.443,44.6241,296077.0
2023-12-04 09:30:00,46.31,47.45,46.31,46.91,31166.0,44.1569,45.2439,44.1569,44.729,31166.0
2023-12-04 10:00:00,46.93,47.15,46.76,46.86,48031.0,44.7481,44.9579,44.586,44.6813,48031.0
2023-12-04 10:30:00,46.86,46.98,46.58,46.68,53903.0,44.6813,44.7958,44.4144,44.5097,53903.0
2023-12-04 11:00:00,46.7,46.97,46.61,46.83,125664.0,44.5288,44.7862,44.443,44.6527,125664.0
2023-12-04 11:30:00,46.81,46.91,46.69,46.9,55631.0,44.6337,44.729,44.5192,44.7195,55631.0
2023-12-04 12:00:00,46.9,47.06,46.87,47.0,38817.0,44.7195,44.872,44.6909,44.8148,38817.0
2023-12-04 12:30:00,46.96,47.25,46.95,47.17,43346.0,44.7767,45.0532,44.7672,44.9769,43346.0
2023-12-04 13:00:00,47.13,47.25,47.08,47.11,27533.0,44.9388,45.0532,44.8911,44.9197,27533.0
2023-12-04 13:30:00,47.11,47.18,47.07,47.07,21191.0,44.9197,44.9865,44.8816,44.8816,21191.0
2023-12-04 14:00:00,47.07,47.18,47.03,47.08,72054.0,44.8816,44.9865,44.8434,44.8911,72054.0
2023-12-04 14:30:00,47.09,47.43,47.08,47.41,45557.0,44.9006,45.2248,44.8911,45.2058,45557.0
2023-12-04 15:00:00,47.43,47.58,47.31,47.33,52623.0,45.2248,45.3679,45.1104,45.1295,52623.0
2023-12-04 15:30:00,47.34,47.51,47.21,47.48,232807.0,45.139,45.3011,45.0151,45.2725,232807.0
2023-12-05 09:30:00,47.14,47.38,46.76,46.97,27942.0,44.9483,45.1772,44.586,44.7862,27942.0
2023-12-05 10:00:00,47.01,47.2,46.82,47.11,35990.0,44.8244,45.0055,44.6432,44.9197,35990.0
2023-12-05 10:30:00,47.07,47.07,46.79,46.99,18936.0,44.8816,44.8816,44.6146,44.8053,18936.0
2023-12-05 11:00:00,46.99,47.36,46.97,47.19,37800.0,44.8053,45.1581,44.7862,44.996,37800.0
2023-12-05 11:30:00,47.19,47.35,46.99,47.0,17049.0,44.996,45.1486,44.8053,44.8148,17049.0
2023-12-05 12:00:00,47.0,47.14,46.92,46.92,19860.0,44.8148,44.9483,44.7385,44.7385,19860.0
2023-12-05 12:30:00,46.93,47.06,46.86,47.06,14966.0,44.7481,44.872,44.6813,44.872,14966.0
2023-12-05 13:00:00,47.05,47.1,46.95,47.05,14553.0,44.8625,44.9102,44.7672,44.8625,14553.0
2023-12-05 13:30:00,47.09,47.14,47.03,47.08,13499.0,44.9006,44.9483,44.8434,44.8911,13499.0
2023-12-05 14:00:00,47.09,47.21,47.01,47.03,25018.0,44.9006,45.0151,44.8244,44.8434,25018.0
2023-12-05 14:30:00,47.03,47.06,46.92,46.97,32270.0,44.8434,44.872,44.7385,44.7862,32270.0
2023-12-05 15:00:00,46.96,47.0,46.71,46.72,32166.0,44.7767,44.8148,44.5383,44.5478,32166.0
2023-12-05 15:30:00,46.71,46.78,46.68,46.69,157602.0,44.5383,44.6051,44.5097,44.5192,157602.0
2023-12-06 09:30:00,47.34,48.05,47.33,47.99,39707.0,45.139,45.816,45.1295,45.7588,39707.0
2023-12-06 10:00:00,48.03,48.31,47.98,48.0,83526.0,45.7969,46.0639,45.7493,45.7683,83526.0
2023-12-06 10:30:00,48.0,48.14,47.73,47.78,41051.0,45.7683,45.9018,45.5109,45.5586,41051.0
2023-12-06 11:00:00,47.81,47.94,47.66,47.76,52321.0,45.5872,45.7111,45.4441,45.5395,52321.0
2023-12-06 11:30:00,47.76,47.77,47.46,47.63,25310.0,45.5395,45.549,45.2534,45.4155,25310.0
2023-12-06 12:00:00,47.59,47.61,47.37,47.37,11133.0,45.3774,45.3965,45.1676,45.1676,11133.0
2023-12-06 12:30:00,47.36,47.44,47.09,47.1,14344.0,45.1581,45.2344,44.9006,44.9102,14344.0
2023-12-06 13:00:00,47.1,47.35,47.1,47.34,21963.0,44.9102,45.1486,44.9102,45.139,21963.0
2023-12-06 13:30:00,47.33,47.35,47.25,47.26,14056.0,45.1295,45.1486,45.0532,45.0627,14056.0
2023-12-06 14:00:00,47.24,47.4,47.19,47.22,18374.0,45.0437,45.1962,44.996,45.0246,18374.0
2023-12-06 14:30:00,47.23,47.27,47.05,47.08,19036.0,45.0341,45.0723,44.8625,44.8911,19036.0
2023-12-06 15:00:00,47.09,47.17,46.82,46.85,41277.0,44.9006,44.9769,44.6432,44.6718,41277.0
2023-12-06 15:30:00,46.82,46.83,46.66,46.7,147669.0,44.6432,44.6527,44.4906,44.5288,147669.0
2023-12-07 09:30:00,47.03,47.25,46.62,47.12,24537.0,44.8434,45.0532,44.4525,44.9292,24537.0
2023-12-07 10:00:00,47.13,47.23,46.95,47.11,50528.0,44.9388,45.0341,44.7672,44.9197,50528.0
2023-12-07 10:30:00,47.1,47.11,46.93,46.99,17963.0,44.9102,44.9197,44.7481,44.8053,17963.0
2023-12-07 11:00:00,47.0,47.06,46.78,46.81,22052.0,44.8148,44.872,44.6051,44.6337,22052.0
2023-12-07 11:30:00,46.81,46.94,46.79,46.86,15515.0,44.6337,44.7576,44.6146,44.6813,15515.0
2023-12-07 12:00:00,46.87,46.92,46.74,46.76,14278.0,44.6909,44.7385,44.5669,44.586,14278.0
2023-12-07 12:30:00,46.76,47.01,46.76,46.91,13889.0,44.586,44.8244,44.586,44.729,13889.0
2023-12-07 13:00:00,46.95,47.02,46.92,47.0,14173.0,44.7672,44.8339,44.7385,44.8148,14173.0
2023-12-07 13:30:00,46.99,47.06,46.97,47.02,22745.0,44.8053,44.872,44.7862,44.8339,22745.0
2023-12-07 14:00:00,47.0,47.17,47.0,47.11,20846.0,44.8148,44.9769,44.8148,44.9197,20846.0
2023-12-07 14:30:00,47.09,47.13,46.84,46.84,38312.0,44.9006,44.9388,44.6623,44.6623,38312.0
2023-12-07 15:00:00,46.85,46.99,46.83,46.97,43300.0,44.6718,44.8053,44.6527,44.7862,43300.0
2023-12-07 15:30:00,46.97,47.04,46.91,46.99,213658.0,44.7862,44.853,44.729,44.8053,213658.0
2023-12-08 09:30:00,47.04,47.38,46.59,47.21,23252.0,44.853,45.1772,44.4239,45.0151,23252.0
2023-12-08 10:00:00,47.23,47.7,47.23,47.7,33385.0,45.0341,45.4823,45.0341,45.4823,33385.0
2023-12-08 10:30:00,47.7,47.76,47.47,47.55,21542.0,45.4823,45.5395,45.263,45.3393,21542.0
2023-12-08 11:00:00,47.53,47.6,47.25,47.35,37078.0,45.3202,45.3869,45.0532,45.1486,37078.0
2023-12-08 11:30:00,47.33,47.5,47.33,47.47,48264.0,45.1295,45.2916,45.1295,45.263,48264.0
2023-12-08 12:00:00,47.5,47.52,47.32,47.52,25114.0,45.2916,45.3107,45.1199,45.3107,25114.0
2023-12-08 12:30:00,47.51,47.53,47.42,47.42,14513.0,45.3011,45.3202,45.2153,45.2153,14513.0
2023-12-08 13:00:00,47.41,47.69,47.36,47.6,44263.0,45.2058,45.4727,45.1581,45.3869,44263.0
2023-12-08 13:30:00,47.59,47.66,47.46,47.55,15978.0,45.3774,45.4441,45.2534,45.3393,15978.0
2023-12-08 14:00:00,47.55,47.95,47.54,47.95,71412.0,45.3393,45.7207,45.3297,45.7207,71412.0
2023-12-08 14:30:00,47.94,47.94,47.78,47.81,30221.0,45.7111,45.7111,45.5586,45.5872,30221.0
2023-12-08 15:00:00,47.8,47.84,47.68,47.81,66572.0,45.5776,45.6158,45.4632,45.5872,66572.0
2023-12-08 15:30:00,47.81,47.99,47.79,47.91,103014.0,45.5872,45.7588,45.5681,45.6825,103014.0
2023-12-11 09:30:00,47.72,48.14,47.53,48.04,48490.0,45.5014,45.9018,45.3202,45.8065,48490.0
2023-12-11 10:00:00,48.0,48.25,47.93,48.08,33928.0,45.7683,46.0067,45.7016,45.8446,33928.0
2023-12-11 10:30:00,48.08,48.19,48.03,48.11,23481.0,45.8446,45.9495,45.7969,45.8732,23481.0
2023-12-11 11:00:00,48.15,48.18,47.92,48.08,19399.0,45.9114,45.94,45.6921,45.8446,19399.0
2023-12-11 11:30:00,48.09,48.15,47.95,48.13,20729.0,45.8541,45.9114,45.7207,45.8923,20729.0
2023-12-11 12:00:00,48.1,48.1,47.97,48.0,29186.0,45.8637,45.8637,45.7397,45.7683,29186.0
2023-12-11 12:30:00,48.02,48.17,48.0,48.15,19032.0,45.7874,45.9304,45.7683,45.9114,19032.0
2023-12-11 13:00:00,48.16,48.24,48.08,48.24,18064.0,45.9209,45.9972,45.8446,45.9972,18064.0
2023-12-11 13:30:00,48.24,48.24,48.1,48.14,16359.0,45.9972,45.9972,45.8637,45.9018,16359.0
2023-12-11 14:00:00,48.13,48.21,48.07,48.18,22002.0,45.8923,45.9686,45.8351,45.94,22002.0
2023-12-11 14:30:00,48.19,48.19,48.05,48.08,28935.0,45.9495,45.9495,45.816,45.8446,28935.0
2023-12-11 15:00:00,48.08,48.1,47.98,47.98,25044.0,45.8446,45.8637,45.7493,45.7493,25044.0
2023-12-11 15:30:00,47.95,48.07,47.95,48.03,98410.0,45.7207,45.8351,45.7207,45.7969,98410.0
2023-12-12 09:30:00,47.91,48.06,47.68,47.78,21147.0,45.6825,45.8255,45.4632,45.5586,21147.0
2023-12-12 10:00:00,47.74,47.81,47.62,47.68,19500.0,45.5204,45.5872,45.406,45.4632,19500.0
2023-12-12 10:30:00,47.68,48.01,47.67,48.0,48233.0,45.4632,45.7779,45.4537,45.7683,48233.0
2023-12-12 11:00:00,47.99,48.0,47.77,47.8,26525.0,45.7588,45.7683,45.549,45.5776,26525.0
2023-12-12 11:30:00,47.8,47.83,47.69,47.81,22162.0,45.5776,45.6062,45.4727,45.5872,22162.0
2023-12-12 12:00:00,47.8,47.82,47.7,47.8,25246.0,45.5776,45.5967,45.4823,45.5776,25246.0
2023-12-12 12:30:00,47.8,47.87,47.71,47.72,22193.0,45.5776,45.6444,45.4918,45.5014,22193.0
2023-12-12 13:00:00,47.72,47.91,47.72,47.9,38878.0,45.5014,45.6825,45.5014,45.673,38878.0
2023-12-12 13:30:00,47.9,47.95,47.83,47.88,97100.0,45.673,45.7207,45.6062,45.6539,97100.0
2023-12-12 14:00:00,47.87,47.87,47.68,47.8,28599.0,45.6444,45.6444,45.4632,45.5776,28599.0
2023-12-12 14:30:00,47.82,47.89,47.74,47.76,39067.0,45.5967,45.6634,45.5204,45.5395,39067.0
2023-12-12 15:00:00,47.76,47.87,47.74,47.78,31669.0,45.5395,45.6444,45.5204,45.5586,31669.0
2023-12-12 15:30:00,47.78,47.78,47.52,47.68,161952.0,45.5586,45.5586,45.3107,45.4632,161952.0
2023-12-13 09:30:00,47.69,47.97,47.41,47.81,19386.0,45.4727,45.7397,45.2058,45.5872,19386.0
2023-12-13 10:00:00,47.88,48.13,47.81,48.11,21255.0,45.6539,45.8923,45.5872,45.8732,21255.0
2023-12-13 10:30:00,48.1,48.13,47.94,48.09,25292.0,45.8637,45.8923,45.7111,45.8541,25292.0
2023-12-13 11:00:00,48.09,48.09,47.95,48.04,23500.0,45.8541,45.8541,45.7207,45.8065,23500.0
2023-12-13 11:30:00,48.03,48.13,47.98,48.08,22363.0,45.7969,45.8923,45.7493,45.8446,22363.0
2023-12-13 12:00:00,48.09,48.09,47.89,47.92,20476.0,45.8541,45.8541,45.6634,45.6921,20476.0
2023-12-13 12:30:00,47.91,47.98,47.88,47.94,24378.0,45.6825,45.7493,45.6539,45.7111,24378.0
2023-12-13 13:00:00,47.94,47.95,47.82,47.9,23852.0,45.7111,45.7207,45.5967,45.673,23852.0
2023-12-13 13:30:00,47.89,47.89,47.8,47.86,25204.0,45.6634,45.6634,45.5776,45.6348,25204.0
2023-12-13 14:00:00,47.9,48.83,47.9,48.8,36193.0,45.673,46.5597,45.673,46.5311,36193.0
2023-12-13 14:30:00,48.82,49.99,48.82,49.95,68762.0,46.5502,47.6658,46.5502,47.6277,68762.0
2023-12-13 15:00:00,49.99,50.18,49.54,49.54,125581.0,47.6658,47.847,47.2367,47.2367,125581.0
2023-12-13 15:30:00,49.54,50.23,49.4,50.13,413268.0,47.2367,47.8947,47.1032,47.7993,413268.0
2023-12-14 09:30:00,51.42,52.98,51.0,52.33,140239.0,49.0293,50.5168,48.6289,49.897,140239.0
2023-12-14 10:00:00,52.29,52.34,51.4,51.86,48815.0,49.8589,49.9066,49.0103,49.4489,48815.0
2023-12-14 10:30:00,51.83,52.01,51.6,52.0,103855.0,49.4203,49.5919,49.201,49.5824,103855.0
2023-12-14 11:00:00,51.99,52.46,51.95,52.43,53810.0,49.5728,50.021,49.5347,49.9924,53810.0
2023-12-14 11:30:00,52.46,52.91,52.46,52.88,37699.0,50.021,50.4501,50.021,50.4214,37699.0
2023-12-14 12:00:00,52.92,53.2,52.78,53.19,67384.0,50.4596,50.7266,50.3261,50.717,67384.0
2023-12-14 12:30:00,53.22,53.33,52.75,52.77,57776.0,50.7456,50.8505,50.2975,50.3166,57776.0
2023-12-14 13:00:00,52.74,53.03,52.66,52.86,53524.0,50.288,50.5645,50.2117,50.4024,53524.0
2023-12-14 13:30:00,52.82,52.95,52.59,52.77,49841.0,50.3642,50.4882,50.1449,50.3166,49841.0
2023-12-14 14:00:00,52.81,53.11,52.78,53.01,59997.0,50.3547,50.6408,50.3261,50.5454,59997.0
2023-12-14 14:30:00,53.0,53.19,52.97,53.16,45181.0,50.5359,50.717,50.5073,50.6884,45181.0
2023-12-14 15:00:00,53.15,53.39,53.04,53.28,49758.0,50.6789,50.9077,50.574,50.8029,49758.0
2023-12-14 15:30:00,53.28,53.28,53.0,53.16,321217.0,50.8029,50.8029,50.5359,50.6884,321217.0
2023-12-15 09:30:00,52.84,52.98,51.36,51.88,322339.0,50.3833,50.5168,48.9721,49.4679,322339.0
2023-12-15 10:00:00,51.88,52.09,51.71,51.94,57694.0,49.4679,49.6682,49.3058,49.5252,57694.0
2023-12-15 10:30:00,51.92,52.26,51.84,52.21,65735.0,49.5061,49.8303,49.4298,49.7826,65735.0
2023-12-15 11:00:00,52.23,52.28,51.94,52.02,60078.0,49.8017,49.8493,49.5252,49.6014,60078.0
2023-12-15 11:30:00,52.0,52.18,51.96,52.05,38237.0,49.5824,49.754,49.5442,49.63,38237.0
2023-12-15 12:00:00,52.05,52.08,51.79,51.79,47884.0,49.63,49.6586,49.3821,49.3821,47884.0
2023-12-15 12:30:00,51.8,51.82,51.52,51.52,59902.0,49.3917,49.4107,49.1247,49.1247,59902.0
2023-12-15 13:00:00,51.52,51.65,51.41,51.48,79956.0,49.1247,49.2486,49.0198,49.0865,79956.0
2023-12-15 13:30:00,51.48,51.52,51.16,51.32,28151.0,49.0865,49.1247,48.7814,48.934,28151.0
2023-12-15 14:00:00,51.32,51.54,51.27,51.48,44558.0,48.934,49.1437,48.8863,49.0865,44558.0
2023-12-15 14:30:00,51.48,51.51,51.3,51.41,48056.0,49.0865,49.1151,48.9149,49.0198,48056.0
2023-12-15 15:00:00,51.41,51.43,51.11,51.13,84777.0,49.0198,49.0389,48.7337,48.7528,84777.0
2023-12-15 15:30:00,51.13,51.25,50.8,51.0,609740.0,48.7528,48.8672,48.4382,48.6289,609740.0
2023-12-18 09:30:00,51.37,51.85,50.71,51.01,49233.0,48.9817,49.4393,48.3523,48.6384,49233.0
2023-12-18 10:00:00,51.03,51.47,51.03,51.32,40413.0,48.6575,49.077,48.6575,48.934,40413.0
2023-12-18 10:30:00,51.27,51.37,50.79,51.01,66518.0,48.8863,48.9817,48.4286,48.6384,66518.0
2023-12-18 11:00:00,51.0,51.15,50.88,51.11,61477.0,48.6289,48.7719,48.5144,48.7337,61477.0
2023-12-18 11:30:00,51.1,51.12,50.98,51.05,55969.0,48.7242,48.7433,48.6098,48.6765,55969.0
2023-12-18 12:00:00,51.03,51.08,50.82,50.9,50085.0,48.6575,48.7051,48.4572,48.5335,50085.0
2023-12-18 12:30:00,50.94,50.96,50.69,50.76,47734.0,48.5716,48.5907,48.3333,48.4,47734.0
2023-12-18 13:00:00,50.75,50.79,50.64,50.66,39554.0,48.3905,48.4286,48.2856,48.3047,39554.0
2023-12-18 13:30:00,50.67,50.73,50.59,50.66,28671.0,48.3142,48.3714,48.2379,48.3047,28671.0
2023-12-18 14:00:00,50.68,50.71,50.51,50.56,26643.0,48.3237,48.3523,48.1616,48.2093,26643.0
2023-12-18 14:30:00,50.56,50.67,50.5,50.57,49909.0,48.2093,48.3142,48.1521,48.2188,49909.0
2023-12-18 15:00:00,50.56,50.63,50.48,50.48,47248.0,48.2093,48.2761,48.133,48.133,47248.0
2023-12-18 15:30:00,50.48,50.63,50.41,50.52,232658.0,48.133,48.2761,48.0663,48.1712,232658.0
2023-12-19 09:30:00,50.69,51.28,50.37,51.23,42434.0,48.3333,48.8958,48.0281,48.8482,42434.0
2023-12-19 10:00:00,51.26,51.36,51.12,51.26,34002.0,48.8768,48.9721,48.7433,48.8768,34002.0
2023-12-19 10:30:00,51.2,51.56,51.15,51.37,27383.0,48.8196,49.1628,48.7719,48.9817,27383.0
2023-12-19 11:00:00,51.37,51.49,51.2,51.25,31889.0,48.9817,49.0961,48.8196,48.8672,31889.0
2023-12-19 11:30:00,51.25,51.34,51.15,51.26,14805.0,48.8672,48.953,48.7719,48.8768,14805.0
2023-12-19 12:00:00,51.25,51.37,51.17,51.21,19751.0,48.8672,48.9817,48.791,48.8291,19751.0
2023-12-19 12:30:00,51.2,51.36,51.17,51.36,25605.0,48.8196,48.9721,48.791,48.9721,25605.0
2023-12-19 13:00:00,51.35,51.46,51.28,51.3,25331.0,48.9626,49.0675,48.8958,48.9149,25331.0
2023-12-19 13:30:00,51.32,51.46,51.3,51.36,64591.0,48.934,49.0675,48.9149,48.9721,64591.0
2023-12-19 14:00:00,51.4,51.4,51.24,51.37,27930.0,49.0103,49.0103,48.8577,48.9817,27930.0
2023-12-19 14:30:00,51.34,51.34,51.16,51.29,20927.0,48.953,48.953,48.7814,48.9054,20927.0
2023-12-19 15:00:00,51.3,51.34,51.16,51.27,44757.0,48.9149,48.953,48.7814,48.8863,44757.0
2023-12-19 15:30:00,51.28,51.29,51.14,51.19,156343.0,48.8958,48.9054,48.7623,48.81,156343.0
2023-12-20 09:30:00,50.87,51.38,50.87,51.15,27299.0,48.5049,48.9912,48.5049,48.7719,27299.0
2023-12-20 10:00:00,51.32,51.47,51.25,51.28,14793.0,48.934,49.077,48.8672,48.8958,14793.0
2023-12-20 10:30:00,51.31,51.4,51.18,51.23,23980.0,48.9244,49.0103,48.8005,48.8482,23980.0
2023-12-20 11:00:00,51.22,51.39,51.19,51.28,33288.0,48.8386,49.0007,48.81,48.8958,33288.0
2023-12-20 11:30:00,51.28,51.32,51.18,51.24,20341.0,48.8958,48.934,48.8005,48.8577,20341.0
2023-12-20 12:00:00,51.28,51.39,51.24,51.3,34587.0,48.8958,49.0007,48.8577,48.9149,34587.0
2023-12-20 12:30:00,51.3,51.48,51.27,51.41,47508.0,48.9149,49.0865,48.8863,49.0198,47508.0
2023-12-20 13:00:00,51.41,51.42,51.18,51.21,33666.0,49.0198,49.0293,48.8005,48.8291,33666.0
2023-12-20 13:30:00,51.2,51.3,51.19,51.24,31406.0,48.8196,48.9149,48.81,48.8577,31406.0
2023-12-20 14:00:00,51.23,51.28,51.18,51.27,45718.0,48.8482,48.8958,48.8005,48.8863,45718.0
2023-12-20 14:30:00,51.24,51.26,50.62,50.67,42242.0,48.8577,48.8768,48.2665,48.3142,42242.0
2023-12-20 15:00:00,50.63,50.98,50.35,50.52,47931.0,48.2761,48.6098,48.0091,48.1712,47931.0
2023-12-20 15:30:00,50.54,50.83,50.29,50.29,143477.0,48.1902,48.4668,47.9519,47.9519,143477.0
2023-12-21 09:30:00,50.85,51.13,50.6,50.81,26139.0,48.4858,48.7528,48.2475,48.4477,26139.0
2023-12-21 10:00:00,50.85,50.87,50.53,50.66,33184.0,48.4858,48.5049,48.1807,48.3047,33184.0
2023-12-21 10:30:00,50.69,50.82,50.52,50.61,59178.0,48.3333,48.4572,48.1712,48.257,59178.0
2023-12-21 11:00:00,50.68,50.71,50.46,50.68,30459.0,48.3237,48.3523,48.114,48.3237,30459.0
2023-12-21 11:30:00,50.68,50.69,50.44,50.44,25337.0,48.3237,48.3333,48.0949,48.0949,25337.0
2023-12-21 12:00:00,50.43,50.64,50.32,50.53,15796.0,48.0854,48.2856,47.9805,48.1807,15796.0
2023-12-21 12:30:00,50.53,50.67,50.44,50.44,23876.0,48.1807,48.3142,48.0949,48.0949,23876.0
2023-12-21 13:00:00,50.49,50.62,50.4,50.52,24758.0,48.1426,48.2665,48.0568,48.1712,24758.0
2023-12-21 13:30:00,50.57,50.74,50.57,50.69,16434.0,48.2188,48.3809,48.2188,48.3333,16434.0
2023-12-21 14:00:00,50.7,50.7,50.56,50.64,13558.0,48.3428,48.3428,48.2093,48.2856,13558.0
2023-12-21 14:30:00,50.65,50.71,50.58,50.64,11099.0,48.2951,48.3523,48.2284,48.2856,11099.0
2023-12-21 15:00:00,50.66,50.68,50.54,50.66,26648.0,48.3047,48.3237,48.1902,48.3047,26648.0
2023-12-21 15:30:00,50.69,50.96,50.63,50.79,131465.0,48.3333,48.5907,48.2761,48.4286,131465.0
2023-12-22 09:30:00,51.17,51.63,50.9,51.23,24344.0,48.791,49.2296,48.5335,48.8482,24344.0
2023-12-22 10:00:00,51.12,51.28,51.0,51.19,33611.0,48.7433,48.8958,48.6289,48.81,33611.0
2023-12-22 10:30:00,51.21,51.21,50.75,50.75,20884.0,48.8291,48.8291,48.3905,48.3905,20884.0
2023-12-22 11:00:00,50.71,50.93,50.65,50.85,9411.0,48.3523,48.5621,48.2951,48.4858,9411.0
2023-12-22 11:30:00,50.82,50.93,50.72,50.83,12556.0,48.4572,48.5621,48.3619,48.4668,12556.0
2023-12-22 12:00:00,50.84,51.04,50.77,51.02,75485.0,48.4763,48.667,48.4095,48.6479,75485.0
2023-12-22 12:30:00,51.0,51.07,50.9,51.0,55266.0,48.6289,48.6956,48.5335,48.6289,55266.0
2023-12-22 13:00:00,51.02,51.05,50.94,50.95,10762.0,48.6479,48.6765,48.5716,48.5812,10762.0
2023-12-22 13:30:00,51.0,51.0,50.85,50.85,12611.0,48.6289,48.6289,48.4858,48.4858,12611.0
2023-12-22 14:00:00,50.85,50.91,50.63,50.63,22246.0,48.4858,48.543,48.2761,48.2761,22246.0
2023-12-22 14:30:00,50.64,50.88,50.57,50.83,24772.0,48.2856,48.5144,48.2188,48.4668,24772.0
2023-12-22 15:00:00,50.85,50.87,50.64,50.7,44302.0,48.4858,48.5049,48.2856,48.3428,44302.0
2023-12-22 15:30:00,50.72,50.75,50.49,50.66,191716.0,48.3619,48.3905,48.1426,48.3047,191716.0
2023-12-26 09:30:00,50.98,51.1,50.65,50.94,18204.0,48.6098,48.7242,48.2951,48.5716,18204.0
2023-12-26 10:00:00,50.98,51.26,50.91,51.09,15231.0,48.6098,48.8768,48.543,48.7147,15231.0
2023-12-26 10:30:00,51.09,51.13,51.04,51.04,20624.0,48.7147,48.7528,48.667,48.667,20624.0
2023-12-26 11:00:00,51.04,51.28,51.04,51.22,20467.0,48.667,48.8958,48.667,48.8386,20467.0
2023-12-26 11:30:00,51.22,51.33,51.21,51.3,31669.0,48.8386,48.9435,48.8291,48.9149,31669.0
2023-12-26 12:00:00,51.3,51.55,51.26,51.49,23737.0,48.9149,49.1533,48.8768,49.0961,23737.0
2023-12-26 12:30:00,51.51,51.53,51.3,51.33,19969.0,49.1151,49.1342,48.9149,48.9435,19969.0
2023-12-26 13:00:00,51.35,51.45,51.34,51.35,10847.0,48.9626,49.0579,48.953,48.9626,10847.0
2023-12-26 13:30:00,51.35,51.56,51.35,51.52,16955.0,48.9626,49.1628,48.9626,49.1247,16955.0
2023-12-26 14:00:00,51.52,51.7,51.5,51.66,12634.0,49.1247,49.2963,49.1056,49.2582,12634.0
2023-12-26 14:30:00,51.67,51.71,51.58,51.63,15158.0,49.2677,49.3058,49.1819,49.2296,15158.0
2023-12-26 15:00:00,51.62,51.67,51.58,51.66,20752.0,49.22,49.2677,49.1819,49.2582,20752.0
2023-12-26 15:30:00,51.64,51.73,51.55,51.56,101569.0,49.2391,49.3249,49.1533,49.1628,101569.0
2023-12-27 09:30:00,51.51,51.73,51.0,51.64,13857.0,49.1151,49.3249,48.6289,49.2391,13857.0
2023-12-27 10:00:00,51.67,51.79,51.56,51.7,14946.0,49.2677,49.3821,49.1628,49.2963,14946.0
2023-12-27 10:30:00,51.68,51.68,51.4,51.43,14901.0,49.2772,49.2772,49.0103,49.0389,14901.0
2023-12-27 11:00:00,51.41,51.53,51.35,51.46,11133.0,49.0198,49.1342,48.9626,49.0675,11133.0
2023-12-27 11:30:00,51.51,51.6,51.46,51.55,16818.0,49.1151,49.201,49.0675,49.1533,16818.0
2023-12-27 12:00:00,51.56,51.64,51.54,51.55,13088.0,49.1628,49.2391,49.1437,49.1533,13088.0
2023-12-27 12:30:00,51.57,51.61,51.48,51.53,5942.0,49.1724,49.2105,49.0865,49.1342,5942.0
2023-12-27 13:00:00,51.55,51.71,51.53,51.55,13726.0,49.1533,49.3058,49.1342,49.1533,13726.0
2023-12-27 13:30:00,51.57,51.58,51.38,51.38,8808.0,49.1724,49.1819,48.9912,48.9912,8808.0
2023-12-27 14:00:00,51.36,51.5,51.29,51.48,10451.0,48.9721,49.1056,48.9054,49.0865,10451.0
2023-12-27 14:30:00,51.44,51.48,51.36,51.46,8950.0,49.0484,49.0865,48.9721,49.0675,8950.0
2023-12-27 15:00:00,51.46,51.49,51.28,51.31,14787.0,49.0675,49.0961,48.8958,48.9244,14787.0
2023-12-27 15:30:00,51.3,51.34,51.07,51.32,83030.0,48.9149,48.953,48.6956,48.934,83030.0
2023-12-28 09:30:00,51.06,51.53,51.06,51.37,11763.0,48.6861,49.1342,48.6861,48.9817,11763.0
2023-12-28 10:00:00,51.42,51.51,51.33,51.4,8592.0,49.0293,49.1151,48.9435,49.0103,8592.0
2023-12-28 10:30:00,51.42,51.42,51.3,51.33,8880.0,49.0293,49.0293,48.9149,48.9435,8880.0
2023-12-28 11:00:00,51.37,51.37,51.26,51.33,8297.0,48.9817,48.9817,48.8768,48.9435,8297.0
2023-12-28 11:30:00,51.33,51.36,51.28,51.28,9364.0,48.9435,48.9721,48.8958,48.8958,9364.0
2023-12-28 12:00:00,51.31,51.43,51.28,51.39,15158.0,48.9244,49.0389,48.8958,49.0007,15158.0
2023-12-28 12:30:00,51.39,51.42,51.35,51.37,15547.0,49.0007,49.0293,48.9626,48.9817,15547.0
2023-12-28 13:00:00,51.38,51.39,51.23,51.38,24968.0,48.9912,49.0007,48.8482,48.9912,24968.0
2023-12-28 13:30:00,51.39,51.42,51.28,51.3,14978.0,49.0007,49.0293,48.8958,48.9149,14978.0
2023-12-28 14:00:00,51.3,51.42,51.25,51.39,25360.0,48.9149,49.0293,48.8672,49.0007,25360.0
2023-12-28 14:30:00,51.41,51.47,51.4,51.44,27336.0,49.0198,49.077,49.0103,49.0484,27336.0
2023-12-28 15:00:00,51.45,51.52,51.42,51.52,29273.0,49.0579,49.1247,49.0293,49.1247,29273.0
2023-12-28 15:30:00,51.52,51.67,51.47,51.59,86314.0,49.1247,49.2677,49.077,49.1914,86314.0
2023-12-29 09:30:00,51.41,51.57,51.21,51.43,13662.0,49.0198,49.1724,48.8291,49.0389,13662.0
2023-12-29 10:00:00,51.41,51.44,51.27,51.29,16583.0,49.0198,49.0484,48.8863,48.9054,16583.0
2023-12-29 10:30:00,51.29,51.33,51.1,51.17,24276.0,48.9054,48.9435,48.7242,48.791,24276.0
2023-12-29 11:00:00,51.17,51.23,50.78,51.01,13865.0,48.791,48.8482,48.4191,48.6384,13865.0
2023-12-29 11:30:00,51.06,51.16,51.03,51.07,27129.0,48.6861,48.7814,48.6575,48.6956,27129.0
2023-12-29 12:00:00,51.07,51.11,50.96,51.03,17626.0,48.6956,48.7337,48.5907,48.6575,17626.0
2023-12-29 12:30:00,51.03,51.17,51.01,51.11,32915.0,48.6575,48.791,48.6384,48.7337,32915.0
2023-12-29 13:00:00,51.11,51.11,50.99,51.03,10247.0,48.7337,48.7337,48.6193,48.6575,10247.0
2023-12-29 13:30:00,51.02,51.09,51.0,51.03,9853.0,48.6479,48.7147,48.6289,48.6575,9853.0
2023-12-29 14:00:00,51.04,51.12,50.97,51.08,16245.0,48.667,48.7433,48.6002,48.7051,16245.0
2023-12-29 14:30:00,51.08,51.19,51.07,51.16,18802.0,48.7051,48.81,48.6956,48.7814,18802.0
2023-12-29 15:00:00,51.16,51.16,50.95,51.03,23896.0,48.7814,48.7814,48.5812,48.6575,23896.0
2023-12-29 15:30:00,51.01,51.06,50.74,50.76,112845.0,48.6384,48.6861,48.3809,48.4,112845.0
2024-01-02 09:30:00,50.22,50.54,50.0,50.5,70873.0,47.8851,48.1902,47.6753,48.1521,70873.0
2024-01-02 10:00:00,50.55,50.97,50.49,50.87,172107.0,48.1998,48.6002,48.1426,48.5049,172107.0
2024-01-02 10:30:00,50.81,50.92,50.59,50.89,39335.0,48.4477,48.5526,48.2379,48.524,39335.0
2024-01-02 11:00:00,50.88,51.3,50.88,51.22,13611.0,48.5144,48.9149,48.5144,48.8386,13611.0
2024-01-02 11:30:00,51.23,51.7,51.22,51.65,47174.0,48.8482,49.2963,48.8386,49.2486,47174.0
2024-01-02 12:00:00,51.6,51.64,51.47,51.6,31179.0,49.201,49.2391,49.077,49.201,31179.0
2024-01-02 12:30:00,51.61,51.79,51.59,51.78,78435.0,49.2105,49.3821,49.1914,49.3726,78435.0
2024-01-02 13:00:00,51.75,51.85,51.68,51.72,28694.0,49.344,49.4393,49.2772,49.3154,28694.0
2024-01-02 13:30:00,51.72,51.78,51.67,51.72,28738.0,49.3154,49.3726,49.2677,49.3154,28738.0
2024-01-02 14:00:00,51.67,51.69,51.33,51.35,36728.0,49.2677,49.2868,48.9435,48.9626,36728.0
2024-01-02 14:30:00,51.36,51.36,51.01,51.01,18917.0,48.9721,48.9721,48.6384,48.6384,18917.0
2024-01-02 15:00:00,51.0,51.0,50.72,50.79,33261.0,48.6289,48.6289,48.3619,48.4286,33261.0
2024-01-02 15:30:00,50.8,51.27,50.77,51.25,138079.0,48.4382,48.8863,48.4095,48.8672,138079.0
2024-01-03 09:30:00,50.51,50.94,49.99,50.12,29613.0,48.1616,48.5716,47.6658,47.7898,29613.0
2024-01-03 10:00:00,50.14,50.39,49.97,50.24,26843.0,47.8088,48.0472,47.6467,47.9042,26843.0
2024-01-03 10:30:00,50.22,50.3,49.85,50.16,28202.0,47.8851,47.9614,47.5323,47.8279,28202.0
2024-01-03 11:00:00,50.18,50.42,50.16,50.29,26479.0,47.847,48.0758,47.8279,47.9519,26479.0
2024-01-03 11:30:00,50.34,50.51,50.31,50.45,35273.0,47.9995,48.1616,47.9709,48.1044,35273.0
2024-01-03 12:00:00,50.45,50.45,50.24,50.38,23443.0,48.1044,48.1044,47.9042,48.0377,23443.0
2024-01-03 12:30:00,50.4,50.58,50.3,50.41,40279.0,48.0568,48.2284,47.9614,48.0663,40279.0
2024-01-03 13:00:00,50.42,50.55,50.36,50.45,10958.0,48.0758,48.1998,48.0186,48.1044,10958.0
2024-01-03 13:30:00,50.46,50.48,50.34,50.4,17622.0,48.114,48.133,47.9995,48.0568,17622.0
2024-01-03 14:00:00,50.37,50.51,50.2,50.45,22488.0,48.0281,48.1616,47.866,48.1044,22488.0
2024-01-03 14:30:00,50.44,50.5,50.17,50.17,22014.0,48.0949,48.1521,47.8374,47.8374,22014.0
2024-01-03 15:00:00,50.16,50.16,49.59,49.71,17631.0,47.8279,47.8279,47.2844,47.3988,17631.0
2024-01-03 15:30:00,49.7,50.01,49.7,49.79,118594.0,47.3893,47.6849,47.3893,47.4751,118594.0
2024-01-04 09:30:00,49.13,50.65,48.97,50.6,87629.0,46.8458,48.2951,46.6932,48.2475,87629.0
2024-01-04 10:00:00,50.51,50.51,50.07,50.12,56092.0,48.1616,48.1616,47.7421,47.7898,56092.0
2024-01-04 10:30:00,50.13,50.3,50.13,50.22,51909.0,47.7993,47.9614,47.7993,47.8851,51909.0
2024-01-04 11:00:00,50.24,50.47,50.18,50.31,46357.0,47.9042,48.1235,47.847,47.9709,46357.0
2024-01-04 11:30:00,50.33,50.44,50.26,50.37,38704.0,47.99,48.0949,47.9233,48.0281,38704.0
2024-01-04 12:00:00,50.37,50.45,50.28,50.34,22768.0,48.0281,48.1044,47.9423,47.9995,22768.0
2024-01-04 12:30:00,50.33,50.33,50.2,50.25,27723.0,47.99,47.99,47.866,47.9137,27723.0
2024-01-04 13:00:00,50.26,50.37,50.07,50.33,28515.0,47.9233,48.0281,47.7421,47.99,28515.0
2024-01-04 13:30:00,50.33,50.46,50.31,50.43,34473.0,47.99,48.114,47.9709,48.0854,34473.0
2024-01-04 14:00:00,50.44,50.47,50.26,50.3,26292.0,48.0949,48.1235,47.9233,47.9614,26292.0
2024-01-04 14:30:00,50.3,50.41,50.25,50.3,41655.0,47.9614,48.0663,47.9137,47.9614,41655.0
2024-01-04 15:00:00,50.31,50.31,50.2,50.25,52511.0,47.9709,47.9709,47.866,47.9137,52511.0
2024-01-04 15:30:00,50.26,50.38,50.2,50.23,125711.0,47.9233,48.0377,47.866,47.8947,125711.0
2024-01-05 09:30:00,49.86,50.78,49.71,50.73,42387.0,47.5419,48.4191,47.3988,48.3714,42387.0
2024-01-05 10:00:00,50.8,51.33,50.75,51.16,56952.0,48.4382,48.9435,48.3905,48.7814,56952.0
2024-01-05 10:30:00,51.17,51.57,51.13,51.53,34884.0,48.791,49.1724,48.7528,49.1342,34884.0
2024-01-05 11:00:00,51.53,51.78,51.47,51.6,55542.0,49.1342,49.3726,49.077,49.201,55542.0
2024-01-05 11:30:00,51.6,51.68,51.48,51.67,76320.0,49.201,49.2772,49.0865,49.2677,76320.0
2024-01-05 12:00:00,51.67,51.81,51.49,51.71,67352.0,49.2677,49.4012,49.0961,49.3058,67352.0
2024-01-05 12:30:00,51.7,51.71,51.44,51.44,19930.0,49.2963,49.3058,49.0484,49.0484,19930.0
2024-01-05 13:00:00,51.42,51.46,51.33,51.46,37986.0,49.0293,49.0675,48.9435,49.0675,37986.0
2024-01-05 13:30:00,51.46,51.57,51.45,51.53,27009.0,49.0675,49.1724,49.0579,49.1342,27009.0
2024-01-05 14:00:00,51.55,51.65,51.49,51.49,21020.0,49.1533,49.2486,49.0961,49.0961,21020.0
2024-01-05 14:30:00,51.48,51.58,51.26,51.28,51188.0,49.0865,49.1819,48.8768,48.8958,51188.0
2024-01-05 15:00:00,51.27,51.53,51.25,51.45,60543.0,48.8863,49.1342,48.8672,49.0579,60543.0
2024-01-05 15:30:00,51.45,51.48,51.25,51.47,318530.0,49.0579,49.0865,48.8672,49.077,318530.0
2024-01-08 09:30:00,51.12,51.31,50.79,50.86,36246.0,48.7433,48.9244,48.4286,48.4954,36246.0
2024-01-08 10:00:00,50.88,51.18,50.79,51.09,16932.0,48.5144,48.8005,48.4286,48.7147,16932.0
2024-01-08 10:30:00,51.15,51.32,51.09,51.25,20479.0,48.7719,48.934,48.7147,48.8672,20479.0
2024-01-08 11:00:00,51.25,51.36,51.2,51.22,11492.0,48.8672,48.9721,48.8196,48.8386,11492.0
2024-01-08 11:30:00,51.23,51.24,50.97,51.05,11632.0,48.8482,48.8577,48.6002,48.6765,11632.0
2024-01-08 12:00:00,51.07,51.09,50.75,50.81,15715.0,48.6956,48.7147,48.3905,48.4477,15715.0
2024-01-08 12:30:00,50.83,50.9,50.83,50.84,7372.0,48.4668,48.5335,48.4668,48.4763,7372.0
2024-01-08 13:00:00,50.86,50.94,50.85,50.86,14639.0,48.4954,48.5716,48.4858,48.4954,14639.0
2024-01-08 13:30:00,50.88,51.04,50.88,51.03,13631.0,48.5144,48.667,48.5144,48.6575,13631.0
2024-01-08 14:00:00,51.04,51.22,51.02,51.2,19447.0,48.667,48.8386,48.6479,48.8196,19447.0
2024-01-08 14:30:00,51.2,51.31,51.18,51.29,18501.0,48.8196,48.9244,48.8005,48.9054,18501.0
2024-01-08 15:00:00,51.28,51.35,51.24,51.3,18477.0,48.8958,48.9626,48.8577,48.9149,18477.0
2024-01-08 15:30:00,51.31,51.49,51.31,51.39,82726.0,48.9244,49.0961,48.9244,49.0007,82726.0
2024-01-09 09:30:00,50.46,50.82,50.24,50.34,89989.0,48.114,48.4572,47.9042,47.9995,89989.0
2024-01-09 10:00:00,50.36,50.56,50.22,50.44,53681.0,48.0186,48.2093,47.8851,48.0949,53681.0
2024-01-09 10:30:00,50.46,50.58,50.29,50.3,88184.0,48.114,48.2284,47.9519,47.9614,88184.0
2024-01-09 11:00:00,50.29,50.66,50.23,50.64,48640.0,47.9519,48.3047,47.8947,48.2856,48640.0
2024-01-09 11:30:00,50.66,50.77,50.54,50.73,17398.0,48.3047,48.4095,48.1902,48.3714,17398.0
2024-01-09 12:00:00,50.73,50.86,50.66,50.84,36597.0,48.3714,48.4954,48.3047,48.4763,36597.0
2024-01-09 12:30:00,50.84,50.88,50.7,50.7,29719.0,48.4763,48.5144,48.3428,48.3428,29719.0
2024-01-09 13:00:00,50.72,50.89,50.65,50.67,10873.0,48.3619,48.524,48.2951,48.3142,10873.0
2024-01-09 13:30:00,50.68,50.85,50.58,50.75,14296.0,48.3237,48.4858,48.2284,48.3905,14296.0
2024-01-09 14:00:00,50.75,50.79,50.61,50.62,16563.0,48.3905,48.4286,48.257,48.2665,16563.0
2024-01-09 14:30:00,50.63,50.74,50.6,50.69,19024.0,48.2761,48.3809,48.2475,48.3333,19024.0
2024-01-09 15:00:00,50.7,50.8,50.67,50.74,26159.0,48.3428,48.4382,48.3142,48.3809,26159.0
2024-01-09 15:30:00,50.74,50.87,50.65,50.87,135527.0,48.3809,48.5049,48.2951,48.5049,135527.0
2024-01-10 09:30:00,50.82,50.82,50.24,50.28,31505.0,48.4572,48.4572,47.9042,47.9423,31505.0
2024-01-10 10:00:00,50.27,50.45,50.17,50.45,19200.0,47.9328,48.1044,47.8374,48.1044,19200.0
2024-01-10 10:30:00,50.46,50.55,50.37,50.53,23069.0,48.114,48.1998,48.0281,48.1807,23069.0
2024-01-10 11:00:00,50.54,50.68,50.52,50.61,26283.0,48.1902,48.3237,48.1712,48.257,26283.0
2024-01-10 11:30:00,50.59,50.66,50.53,50.61,11357.0,48.2379,48.3047,48.1807,48.257,11357.0
2024-01-10 12:00:00,50.59,50.69,50.52,50.67,16673.0,48.2379,48.3333,48.1712,48.3142,16673.0
2024-01-10 12:30:00,50.66,50.68,50.58,50.65,15005.0,48.3047,48.3237,48.2284,48.2951,15005.0
2024-01-10 13:00:00,50.65,50.84,50.64,50.73,13898.0,48.2951,48.4763,48.2856,48.3714,13898.0
2024-01-10 13:30:00,50.73,50.89,50.68,50.85,17558.0,48.3714,48.524,48.3237,48.4858,17558.0
2024-01-10 14:00:00,50.86,51.06,50.81,51.02,18343.0,48.4954,48.6861,48.4477,48.6479,18343.0
2024-01-10 14:30:00,51.02,51.14,51.0,51.08,51553.0,48.6479,48.7623,48.6289,48.7051,51553.0
2024-01-10 15:00:00,51.08,51.16,50.89,50.89,89583.0,48.7051,48.7814,48.524,48.524,89583.0
2024-01-10 15:30:00,50.91,51.04,50.83,50.98,115050.0,48.543,48.667,48.4668,48.6098,115050.0
2024-01-11 09:30:00,50.83,51.14,50.21,50.42,81777.0,48.4668,48.7623,47.8756,48.0758,81777.0
2024-01-11 10:00:00,50.35,50.35,49.81,50.12,67745.0,48.0091,48.0091,47.4942,47.7898,67745.0
2024-01-11 10:30:00,50.13,50.14,49.83,49.95,158823.0,47.7993,47.8088,47.5133,47.6277,158823.0
2024-01-11 11:00:00,49.97,50.02,49.81,49.95,46657.0,47.6467,47.6944,47.4942,47.6277,46657.0
2024-01-11 11:30:00,49.95,49.98,49.75,49.78,15120.0,47.6277,47.6563,47.437,47.4656,15120.0
2024-01-11 12:00:00,49.78,49.94,49.75,49.8,49239.0,47.4656,47.6181,47.437,47.4846,49239.0
2024-01-11 12:30:00,49.82,49.85,49.75,49.85,23340.0,47.5037,47.5323,47.437,47.5323,23340.0
2024-01-11 13:00:00,49.86,50.19,49.86,50.0,30159.0,47.5419,47.8565,47.5419,47.6753,30159.0
2024-01-11 13:30:00,50.02,50.04,49.88,50.0,55969.0,47.6944,47.7135,47.5609,47.6753,55969.0
2024-01-11 14:00:00,50.01,50.12,49.93,50.1,52157.0,47.6849,47.7898,47.6086,47.7707,52157.0
2024-01-11 14:30:00,50.12,50.19,50.07,50.16,39615.0,47.7898,47.8565,47.7421,47.8279,39615.0
2024-01-11 15:00:00,50.17,50.23,50.06,50.21,55010.0,47.8374,47.8947,47.7326,47.8756,55010.0
2024-01-11 15:30:00,50.2,50.31,50.13,50.25,292173.0,47.866,47.9709,47.7993,47.9137,292173.0
2024-01-12 09:30:00,50.69,50.97,50.4,50.45,42706.0,48.3333,48.6002,48.0568,48.1044,42706.0
2024-01-12 10:00:00,50.44,50.44,49.82,49.9,25344.0,48.0949,48.0949,47.5037,47.58,25344.0
2024-01-12 10:30:00,49.94,49.97,49.56,49.64,24707.0,47.6181,47.6467,47.2558,47.3321,24707.0
2024-01-12 11:00:00,49.64,49.81,49.48,49.68,20607.0,47.3321,47.4942,47.1795,47.3702,20607.0
2024-01-12 11:30:00,49.71,49.71,49.4,49.44,17482.0,47.3988,47.3988,47.1032,47.1414,17482.0
2024-01-12 12:00:00,49.45,49.59,49.38,49.58,19139.0,47.1509,47.2844,47.0842,47.2749,19139.0
2024-01-12 12:30:00,49.58,49.6,49.42,49.58,13914.0,47.2749,47.2939,47.1223,47.2749,13914.0
2024-01-12 13:00:00,49.61,49.71,49.57,49.69,14261.0,47.3035,47.3988,47.2653,47.3798,14261.0
2024-01-12 13:30:00,49.69,49.77,49.65,49.71,20649.0,47.3798,47.456,47.3416,47.3988,20649.0
2024-01-12 14:00:00,49.72,49.92,49.7,49.89,18330.0,47.4084,47.5991,47.3893,47.5705,18330.0
2024-01-12 14:30:00,49.88,49.88,49.77,49.78,18320.0,47.5609,47.5609,47.456,47.4656,18320.0
2024-01-12 15:00:00,49.78,49.87,49.69,49.73,18710.0,47.4656,47.5514,47.3798,47.4179,18710.0
2024-01-12 15:30:00,49.73,49.82,49.72,49.72,144878.0,47.4179,47.5037,47.4084,47.4084,144878.0
2024-01-16 09:30:00,48.89,49.06,48.61,49.03,53695.0,46.617,46.7791,46.35,46.7504,53695.0
2024-01-16 10:00:00,49.06,49.28,48.99,49.19,26738.0,46.7791,46.9888,46.7123,46.903,26738.0
2024-01-16 10:30:00,49.23,49.33,49.06,49.29,34357.0,46.9411,47.0365,46.7791,46.9984,34357.0
2024-01-16 11:00:00,49.29,49.46,49.01,49.31,56490.0,46.9984,47.1605,46.7314,47.0174,56490.0
2024-01-16 11:30:00,49.31,49.41,49.1,49.18,24570.0,47.0174,47.1128,46.8172,46.8935,24570.0
2024-01-16 12:00:00,49.18,49.19,49.02,49.07,14183.0,46.8935,46.903,46.7409,46.7886,14183.0
2024-01-16 12:30:00,49.07,49.16,49.03,49.14,17283.0,46.7886,46.8744,46.7504,46.8553,17283.0
2024-01-16 13:00:00,49.13,49.27,49.09,49.25,15579.0,46.8458,46.9793,46.8077,46.9602,15579.0
2024-01-16 13:30:00,49.26,49.26,49.06,49.14,13572.0,46.9698,46.9698,46.7791,46.8553,13572.0
2024-01-16 14:00:00,49.16,49.16,48.89,48.95,20089.0,46.8744,46.8744,46.617,46.6742,20089.0
2024-01-16 14:30:00,48.91,48.97,48.84,48.87,22462.0,46.636,46.6932,46.5693,46.5979,22462.0
2024-01-16 15:00:00,48.88,49.05,48.85,49.02,84084.0,46.6074,46.7695,46.5788,46.7409,84084.0
2024-01-16 15:30:00,49.03,49.49,49.03,49.47,186340.0,46.7504,47.1891,46.7504,47.17,186340.0
2024-01-17 09:30:00,48.61,49.37,48.29,49.24,31906.0,46.35,47.0746,46.0449,46.9507,31906.0
2024-01-17 10:00:00,49.25,49.41,48.99,49.1,21002.0,46.9602,47.1128,46.7123,46.8172,21002.0
2024-01-17 10:30:00,49.06,49.14,48.94,49.06,37713.0,46.7791,46.8553,46.6646,46.7791,37713.0
2024-01-17 11:00:00,49.09,49.22,49.03,49.08,31914.0,46.8077,46.9316,46.7504,46.7981,31914.0
2024-01-17 11:30:00,49.06,49.18,49.03,49.08,28152.0,46.7791,46.8935,46.7504,46.7981,28152.0
2024-01-17 12:00:00,49.06,49.06,48.65,48.71,14122.0,46.7791,46.7791,46.3881,46.4453,14122.0
2024-01-17 12:30:00,48.71,48.78,48.68,48.71,16092.0,46.4453,46.5121,46.4167,46.4453,16092.0
2024-01-17 13:00:00,48.73,48.8,48.55,48.62,14137.0,46.4644,46.5311,46.2928,46.3595,14137.0
2024-01-17 13:30:00,48.61,48.71,48.49,48.68,21632.0,46.35,46.4453,46.2356,46.4167,21632.0
2024-01-17 14:00:00,48.72,48.83,48.62,48.71,12882.0,46.4549,46.5597,46.3595,46.4453,12882.0
2024-01-17 14:30:00,48.73,48.77,48.62,48.64,16937.0,46.4644,46.5025,46.3595,46.3786,16937.0
2024-01-17 15:00:00,48.64,48.7,48.53,48.68,24593.0,46.3786,46.4358,46.2737,46.4167,24593.0
2024-01-17 15:30:00,48.67,48.82,48.66,48.78,95411.0,46.4072,46.5502,46.3976,46.5121,95411.0
2024-01-18 09:30:00,49.14,49.21,48.79,49.03,27972.0,46.8553,46.9221,46.5216,46.7504,27972.0
2024-01-18 10:00:00,49.12,49.51,49.07,49.38,26939.0,46.8363,47.2081,46.7886,47.0842,26939.0
2024-01-18 10:30:00,49.38,49.46,49.08,49.08,20081.0,47.0842,47.1605,46.7981,46.7981,20081.0
2024-01-18 11:00:00,49.08,49.08,48.82,48.87,15884.0,46.7981,46.7981,46.5502,46.5979,15884.0
2024-01-18 11:30:00,48.87,48.9,48.6,48.78,14887.0,46.5979,46.6265,46.3404,46.5121,14887.0
2024-01-18 12:00:00,48.8,48.8,48.55,48.61,12781.0,46.5311,46.5311,46.2928,46.35,12781.0
2024-01-18 12:30:00,48.62,48.8,48.61,48.65,14113.0,46.3595,46.5311,46.35,46.3881,14113.0
2024-01-18 13:00:00,48.66,48.68,48.55,48.66,13565.0,46.3976,46.4167,46.2928,46.3976,13565.0
2024-01-18 13:30:00,48.66,48.76,48.66,48.67,9732.0,46.3976,46.493,46.3976,46.4072,9732.0
2024-01-18 14:00:00,48.66,48.86,48.64,48.84,16042.0,46.3976,46.5883,46.3786,46.5693,16042.0
2024-01-18 14:30:00,48.85,48.91,48.76,48.84,15908.0,46.5788,46.636,46.493,46.5693,15908.0
2024-01-18 15:00:00,48.84,49.02,48.81,49.02,18151.0,46.5693,46.7409,46.5407,46.7409,18151.0
2024-01-18 15:30:00,49.04,49.16,49.0,49.11,104174.0,46.76,46.8744,46.7218,46.8267,104174.0
2024-01-19 09:30:00,49.03,49.37,48.84,49.16,21569.0,46.7504,47.0746,46.5693,46.8744,21569.0
2024-01-19 10:00:00,49.25,49.25,48.93,49.19,12663.0,46.9602,46.9602,46.6551,46.903,12663.0
2024-01-19 10:30:00,49.17,49.26,49.12,49.25,15191.0,46.8839,46.9698,46.8363,46.9602,15191.0
2024-01-19 11:00:00,49.24,49.37,49.18,49.31,11567.0,46.9507,47.0746,46.8935,47.0174,11567.0
2024-01-19 11:30:00,49.32,49.42,49.19,49.29,27023.0,47.027,47.1223,46.903,46.9984,27023.0
2024-01-19 12:00:00,49.3,49.72,49.23,49.65,42644.0,47.0079,47.4084,46.9411,47.3416,42644.0
2024-01-19 12:30:00,49.64,49.74,49.59,49.65,26664.0,47.3321,47.4274,47.2844,47.3416,26664.0
2024-01-19 13:00:00,49.66,49.85,49.57,49.84,11748.0,47.3512,47.5323,47.2653,47.5228,11748.0
2024-01-19 13:30:00,49.87,50.11,49.86,50.08,10168.0,47.5514,47.7802,47.5419,47.7516,10168.0
2024-01-19 14:00:00,50.1,50.26,50.04,50.17,16134.0,47.7707,47.9233,47.7135,47.8374,16134.0
2024-01-19 14:30:00,50.18,50.18,50.01,50.08,18709.0,47.847,47.847,47.6849,47.7516,18709.0
2024-01-19 15:00:00,50.06,50.14,50.03,50.13,16736.0,47.7326,47.8088,47.704,47.7993,16736.0
2024-01-19 15:30:00,50.11,50.35,50.1,50.34,130419.0,47.7802,48.0091,47.7707,47.9995,130419.0
2024-01-22 09:30:00,50.49,51.32,50.35,51.17,44440.0,48.1426,48.934,48.0091,48.791,44440.0
2024-01-22 10:00:00,51.2,51.34,51.03,51.17,22927.0,48.8196,48.953,48.6575,48.791,22927.0
2024-01-22 10:30:00,51.15,51.23,50.81,50.94,45688.0,48.7719,48.8482,48.4477,48.5716,45688.0
2024-01-22 11:00:00,50.91,50.93,50.8,50.93,17268.0,48.543,48.5621,48.4382,48.5621,17268.0
2024-01-22 11:30:00,50.96,51.03,50.86,50.98,15244.0,48.5907,48.6575,48.4954,48.6098,15244.0
2024-01-22 12:00:00,50.97,51.06,50.85,51.04,12187.0,48.6002,48.6861,48.4858,48.667,12187.0
2024-01-22 12:30:00,51.04,51.04,50.72,50.73,53621.0,48.667,48.667,48.3619,48.3714,53621.0
2024-01-22 13:00:00,50.71,50.87,50.68,50.71,21847.0,48.3523,48.5049,48.3237,48.3523,21847.0
2024-01-22 13:30:00,50.7,50.74,50.55,50.55,48542.0,48.3428,48.3809,48.1998,48.1998,48542.0
2024-01-22 14:00:00,50.57,50.64,50.5,50.56,64265.0,48.2188,48.2856,48.1521,48.2093,64265.0
2024-01-22 14:30:00,50.59,50.65,50.54,50.55,65539.0,48.2379,48.2951,48.1902,48.1998,65539.0
2024-01-22 15:00:00,50.55,50.89,50.46,50.88,105187.0,48.1998,48.524,48.114,48.5144,105187.0
2024-01-22 15:30:00,50.89,51.15,50.88,51.14,292402.0,48.524,48.7719,48.5144,48.7623,292402.0
2024-01-23 09:30:00,51.0,51.6,50.46,51.09,142828.0,48.6289,49.201,48.114,48.7147,142828.0
2024-01-23 10:00:00,51.11,51.42,51.04,51.08,51112.0,48.7337,49.0293,48.667,48.7051,51112.0
2024-01-23 10:30:00,51.0,51.02,50.45,50.5,34757.0,48.6289,48.6479,48.1044,48.1521,34757.0
2024-01-23 11:00:00,50.48,50.58,50.08,50.28,63756.0,48.133,48.2284,47.7516,47.9423,63756.0
2024-01-23 11:30:00,50.28,50.35,50.16,50.28,24645.0,47.9423,48.0091,47.8279,47.9423,24645.0
2024-01-23 12:00:00,50.3,50.38,50.12,50.28,21240.0,47.9614,48.0377,47.7898,47.9423,21240.0
2024-01-23 12:30:00,50.29,50.72,50.26,50.68,58027.0,47.9519,48.3619,47.9233,48.3237,58027.0
2024-01-23 13:00:00,50.7,50.76,50.58,50.63,33214.0,48.3428,48.4,48.2284,48.2761,33214.0
2024-01-23 13:30:00,50.63,50.8,50.6,50.61,23702.0,48.2761,48.4382,48.2475,48.257,23702.0
2024-01-23 14:00:00,50.61,50.63,50.43,50.63,36446.0,48.257,48.2761,48.0854,48.2761,36446.0
2024-01-23 14:30:00,50.59,50.68,50.5,50.6,22907.0,48.2379,48.3237,48.1521,48.2475,22907.0
2024-01-23 15:00:00,50.63,50.8,50.48,50.48,33393.0,48.2761,48.4382,48.133,48.133,33393.0
2024-01-23 15:30:00,50.48,50.57,49.95,49.95,228205.0,48.133,48.2188,47.6277,47.6277,228205.0
2024-01-24 09:30:00,50.8,52.42,50.74,52.09,165679.0,48.4382,49.9828,48.3809,49.6682,165679.0
2024-01-24 10:00:00,52.05,52.09,51.35,51.73,53947.0,49.63,49.6682,48.9626,49.3249,53947.0
2024-01-24 10:30:00,51.72,52.25,51.65,52.05,54741.0,49.3154,49.8207,49.2486,49.63,54741.0
2024-01-24 11:00:00,52.06,52.19,52.05,52.16,62356.0,49.6396,49.7635,49.63,49.7349,62356.0
2024-01-24 11:30:00,52.16,52.2,51.99,52.07,34221.0,49.7349,49.7731,49.5728,49.6491,34221.0
2024-01-24 12:00:00,52.06,52.11,51.97,52.04,25072.0,49.6396,49.6872,49.5538,49.6205,25072.0
2024-01-24 12:30:00,52.05,52.2,51.98,52.15,40038.0,49.63,49.7731,49.5633,49.7254,40038.0
2024-01-24 13:00:00,52.15,52.2,51.72,51.86,28304.0,49.7254,49.7731,49.3154,49.4489,28304.0
2024-01-24 13:30:00,51.84,51.85,51.56,51.59,40387.0,49.4298,49.4393,49.1628,49.1914,40387.0
2024-01-24 14:00:00,51.6,51.68,51.37,51.42,25575.0,49.201,49.2772,48.9817,49.0293,25575.0
2024-01-24 14:30:00,51.45,51.72,51.44,51.62,83239.0,49.0579,49.3154,49.0484,49.22,83239.0
2024-01-24 15:00:00,51.65,51.66,51.11,51.15,52737.0,49.2486,49.2582,48.7337,48.7719,52737.0
2024-01-24 15:30:00,51.15,51.47,51.14,51.41,239063.0,48.7719,49.077,48.7623,49.0198,239063.0
2024-01-25 09:30:00,51.94,52.24,51.62,51.72,113371.0,49.5252,49.8112,49.22,49.3154,113371.0
2024-01-25 10:00:00,51.78,51.78,51.37,51.55,49395.0,49.3726,49.3726,48.9817,49.1533,49395.0
2024-01-25 10:30:00,51.54,51.57,50.96,51.08,77137.0,49.1437,49.1724,48.5907,48.7051,77137.0
2024-01-25 11:00:00,51.08,51.16,50.91,51.15,84074.0,48.7051,48.7814,48.543,48.7719,84074.0
2024-01-25 11:30:00,51.13,51.14,50.95,51.05,60123.0,48.7528,48.7623,48.5812,48.6765,60123.0
2024-01-25 12:00:00,51.05,51.05,50.88,51.01,19365.0,48.6765,48.6765,48.5144,48.6384,19365.0
2024-01-25 12:30:00,51.01,51.01,50.79,50.95,54542.0,48.6384,48.6384,48.4286,48.5812,54542.0
2024-01-25 13:00:00,50.97,51.2,50.94,51.12,18749.0,48.6002,48.8196,48.5716,48.7433,18749.0
2024-01-25 13:30:00,51.1,51.31,51.09,51.28,15938.0,48.7242,48.9244,48.7147,48.8958,15938.0
2024-01-25 14:00:00,51.26,51.45,51.21,51.36,16451.0,48.8768,49.0579,48.8291,48.9721,16451.0
2024-01-25 14:30:00,51.43,51.46,51.28,51.39,17109.0,49.0389,49.0675,48.8958,49.0007,17109.0
2024-01-25 15:00:00,51.41,51.43,51.25,51.32,18458.0,49.0198,49.0389,48.8672,48.934,18458.0
2024-01-25 15:30:00,51.31,51.56,51.26,51.44,140757.0,48.9244,49.1628,48.8768,49.0484,140757.0
2024-01-26 09:30:00,51.69,52.1,51.69,51.69,19238.0,49.2868,49.6777,49.2868,49.2868,19238.0
2024-01-26 10:00:00,51.73,51.78,51.31,51.42,14840.0,49.3249,49.3726,48.9244,49.0293,14840.0
2024-01-26 10:30:00,51.42,51.7,51.39,51.64,21973.0,49.0293,49.2963,49.0007,49.2391,21973.0
2024-01-26 11:00:00,51.62,51.64,51.46,51.48,22486.0,49.22,49.2391,49.0675,49.0865,22486.0
2024-01-26 11:30:00,51.46,51.51,51.36,51.51,20001.0,49.0675,49.1151,48.9721,49.1151,20001.0
2024-01-26 12:00:00,51.51,51.55,51.36,51.41,49182.0,49.1151,49.1533,48.9721,49.0198,49182.0
2024-01-26 12:30:00,51.4,51.4,51.19,51.32,17862.0,49.0103,49.0103,48.81,48.934,17862.0
2024-01-26 13:00:00,51.32,51.51,51.28,51.51,36699.0,48.934,49.1151,48.8958,49.1151,36699.0
2024-01-26 13:30:00,51.53,51.53,51.29,51.39,11422.0,49.1342,49.1342,48.9054,49.0007,11422.0
2024-01-26 14:00:00,51.4,51.5,51.39,51.44,14426.0,49.0103,49.1056,49.0007,49.0484,14426.0
2024-01-26 14:30:00,51.44,51.59,51.42,51.58,18094.0,49.0484,49.1914,49.0293,49.1819,18094.0
2024-01-26 15:00:00,51.57,51.62,51.43,51.45,18994.0,49.1724,49.22,49.0389,49.0579,18994.0
2024-01-26 15:30:00,51.45,51.51,51.2,51.21,127499.0,49.0579,49.1151,48.8196,48.8291,127499.0
2024-01-29 09:30:00,51.2,51.42,51.0,51.08,30484.0,48.8196,49.0293,48.6289,48.7051,30484.0
2024-01-29 10:00:00,51.13,51.68,51.13,51.62,14106.0,48.7528,49.2772,48.7528,49.22,14106.0
2024-01-29 10:30:00,51.66,51.82,51.6,51.66,39413.0,49.2582,49.4107,49.201,49.2582,39413.0
2024-01-29 11:00:00,51.66,51.73,51.59,51.62,14569.0,49.2582,49.3249,49.1914,49.22,14569.0
2024-01-29 11:30:00,51.58,51.69,51.55,51.62,13850.0,49.1819,49.2868,49.1533,49.22,13850.0
2024-01-29 12:00:00,51.6,51.62,51.5,51.57,15422.0,49.201,49.22,49.1056,49.1724,15422.0
2024-01-29 12:30:00,51.55,51.66,51.54,51.61,15773.0,49.1533,49.2582,49.1437,49.2105,15773.0
2024-01-29 13:00:00,51.58,51.77,51.57,51.71,90328.0,49.1819,49.3631,49.1724,49.3058,90328.0
2024-01-29 13:30:00,51.71,51.83,51.67,51.82,63316.0,49.3058,49.4203,49.2677,49.4107,63316.0
2024-01-29 14:00:00,51.82,51.92,51.81,51.9,28110.0,49.4107,49.5061,49.4012,49.487,28110.0
2024-01-29 14:30:00,51.92,52.02,51.91,51.99,27745.0,49.5061,49.6014,49.4965,49.5728,27745.0
2024-01-29 15:00:00,52.0,52.45,51.99,52.33,48300.0,49.5824,50.0114,49.5728,49.897,48300.0
2024-01-29 15:30:00,52.33,52.57,52.25,52.56,149700.0,49.897,50.1259,49.8207,50.1163,149700.0
2024-01-30 09:30:00,52.41,52.77,52.36,52.7,46928.0,49.9733,50.3166,49.9256,50.2498,46928.0
2024-01-30 10:00:00,52.67,52.67,52.27,52.39,78047.0,50.2212,50.2212,49.8398,49.9542,78047.0
2024-01-30 10:30:00,52.38,52.45,52.15,52.24,32613.0,49.9447,50.0114,49.7254,49.8112,32613.0
2024-01-30 11:00:00,52.22,52.45,52.18,52.45,33433.0,49.7921,50.0114,49.754,50.0114,33433.0
2024-01-30 11:30:00,52.46,52.65,52.45,52.6,18917.0,50.021,50.2021,50.0114,50.1545,18917.0
2024-01-30 12:00:00,52.58,52.62,52.46,52.48,17116.0,50.1354,50.1735,50.021,50.04,17116.0
2024-01-30 12:30:00,52.47,52.49,52.38,52.38,16843.0,50.0305,50.0496,49.9447,49.9447,16843.0
2024-01-30 13:00:00,52.4,52.51,52.35,52.46,18780.0,49.9638,50.0687,49.9161,50.021,18780.0
2024-01-30 13:30:00,52.47,52.48,52.37,52.38,27880.0,50.0305,50.04,49.9352,49.9447,27880.0
2024-01-30 14:00:00,52.39,52.4,52.31,52.34,14567.0,49.9542,49.9638,49.8779,49.9066,14567.0
2024-01-30 14:30:00,52.34,52.39,52.3,52.38,13788.0,49.9066,49.9542,49.8684,49.9447,13788.0
2024-01-30 15:00:00,52.39,52.43,52.34,52.42,40653.0,49.9542,49.9924,49.9066,49.9828,40653.0
2024-01-30 15:30:00,52.43,52.43,52.31,52.38,136999.0,49.9924,49.9924,49.8779,49.9447,136999.0
2024-01-31 09:30:00,50.52,50.95,49.68,50.05,304891.0,48.1712,48.5812,47.3702,47.723,304891.0
2024-01-31 10:00:00,50.02,51.05,49.82,51.01,120979.0,47.6944,48.6765,47.5037,48.6384,120979.0
2024-01-31 10:30:00,51.04,51.12,50.63,50.88,64077.0,48.667,48.7433,48.2761,48.5144,64077.0
2024-01-31 11:00:00,50.88,51.28,50.76,50.94,55220.0,48.5144,48.8958,48.4,48.5716,55220.0
2024-01-31 11:30:00,50.95,50.96,50.64,50.7,40444.0,48.5812,48.5907,48.2856,48.3428,40444.0
2024-01-31 12:00:00,50.69,50.81,50.62,50.78,51337.0,48.3333,48.4477,48.2665,48.4191,51337.0
2024-01-31 12:30:00,50.76,50.78,50.6,50.69,78590.0,48.4,48.4191,48.2475,48.3333,78590.0
2024-01-31 13:00:00,50.68,50.78,50.56,50.61,54523.0,48.3237,48.4191,48.2093,48.257,54523.0
2024-01-31 13:30:00,50.63,50.78,50.62,50.63,31352.0,48.2761,48.4191,48.2665,48.2761,31352.0
2024-01-31 14:00:00,50.65,50.69,50.33,50.43,34654.0,48.2951,48.3333,47.99,48.0854,34654.0
2024-01-31 14:30:00,50.44,51.21,50.37,50.51,77997.0,48.0949,48.8291,48.0281,48.1616,77997.0
2024-01-31 15:00:00,50.51,50.53,49.81,50.15,95974.0,48.1616,48.1807,47.4942,47.8184,95974.0
2024-01-31 15:30:00,50.15,50.16,49.44,49.46,263729.0,47.8184,47.8279,47.1414,47.1605,263729.0
2024-02-01 09:30:00,49.82,50.0,47.0,47.09,162731.0,47.5037,47.6753,44.8148,44.9006,162731.0
2024-02-01 10:00:00,47.09,47.15,46.16,46.53,237821.0,44.9006,44.9579,44.0139,44.3667,237821.0
2024-02-01 10:30:00,46.49,46.65,45.57,45.61,134202.0,44.3285,44.4811,43.4513,43.4895,134202.0
2024-02-01 11:00:00,45.61,46.22,45.49,45.95,238027.0,43.4895,44.0711,43.375,43.8136,238027.0
2024-02-01 11:30:00,45.99,46.15,45.84,46.13,138296.0,43.8518,44.0043,43.7088,43.9853,138296.0
2024-02-01 12:00:00,46.13,46.83,46.11,46.76,143638.0,43.9853,44.6527,43.9662,44.586,143638.0
2024-02-01 12:30:00,46.75,47.46,46.65,47.19,146041.0,44.5765,45.2534,44.4811,44.996,146041.0
2024-02-01 13:00:00,47.18,47.29,46.96,47.1,81679.0,44.9865,45.0913,44.7767,44.9102,81679.0
2024-02-01 13:30:00,47.11,47.49,47.04,47.47,76475.0,44.9197,45.282,44.853,45.263,76475.0
2024-02-01 14:00:00,47.49,47.49,47.12,47.17,48539.0,45.282,45.282,44.9292,44.9769,48539.0
2024-02-01 14:30:00,47.17,47.51,47.03,47.5,57654.0,44.9769,45.3011,44.8434,45.2916,57654.0
2024-02-01 15:00:00,47.51,47.62,47.41,47.5,82726.0,45.3011,45.406,45.2058,45.2916,82726.0
2024-02-01 15:30:00,47.51,47.59,46.98,47.16,271437.0,45.3011,45.3774,44.7958,44.9674,271437.0
2024-02-02 09:30:00,46.19,47.12,46.09,46.99,146877.0,44.4124,45.3066,44.3163,45.1816,146877.0
2024-02-02 10:00:00,46.94,47.53,46.65,47.4,115754.0,45.1336,45.7009,44.8547,45.5759,115754.0
2024-02-02 10:30:00,47.41,47.81,47.14,47.7,47051.0,45.5855,45.9701,45.3259,45.8643,47051.0
2024-02-02 11:00:00,47.74,47.78,47.43,47.78,33305.0,45.9028,45.9412,45.6047,45.9412,33305.0
2024-02-02 11:30:00,47.74,47.98,47.63,47.81,44383.0,45.9028,46.1335,45.797,45.9701,44383.0
2024-02-02 12:00:00,47.82,47.88,47.45,47.75,46138.0,45.9797,46.0374,45.6239,45.9124,46138.0
2024-02-02 12:30:00,47.75,47.94,47.52,47.71,43019.0,45.9124,46.0951,45.6913,45.8739,43019.0
2024-02-02 13:00:00,47.72,47.92,47.62,47.63,43686.0,45.8836,46.0759,45.7874,45.797,43686.0
2024-02-02 13:30:00,47.65,47.72,47.44,47.48,40435.0,45.8162,45.8836,45.6143,45.6528,40435.0
2024-02-02 14:00:00,47.51,47.79,47.51,47.62,31930.0,45.6816,45.9509,45.6816,45.7874,31930.0
2024-02-02 14:30:00,47.62,47.68,47.46,47.6,31624.0,45.7874,45.8451,45.6336,45.7682,31624.0
2024-02-02 15:00:00,47.58,47.84,47.46,47.82,55186.0,45.7489,45.9989,45.6336,45.9797,55186.0
2024-02-02 15:30:00,47.8,47.8,47.51,47.65,262390.0,45.9605,45.9605,45.6816,45.8162,262390.0
2024-02-05 09:30:00,47.09,47.47,46.62,47.01,57531.0,45.2778,45.6432,44.8259,45.2009,57531.0
2024-02-05 10:00:00,46.96,46.99,46.68,46.93,61349.0,45.1528,45.1816,44.8836,45.124,61349.0
2024-02-05 10:30:00,46.89,47.12,46.87,46.99,91075.0,45.0855,45.3066,45.0663,45.1816,91075.0
2024-02-05 11:00:00,47.01,47.33,46.9,47.24,48017.0,45.2009,45.5086,45.0951,45.422,48017.0
2024-02-05 11:30:00,47.22,47.29,47.03,47.07,29658.0,45.4028,45.4701,45.2201,45.2586,29658.0
2024-02-05 12:00:00,47.05,47.21,47.05,47.14,25819.0,45.2393,45.3932,45.2393,45.3259,25819.0
2024-02-05 12:30:00,47.15,47.32,47.14,47.23,25355.0,45.3355,45.4989,45.3259,45.4124,25355.0
2024-02-05 13:00:00,47.23,47.3,47.11,47.13,25322.0,45.4124,45.4797,45.297,45.3163,25322.0
2024-02-05 13:30:00,47.13,47.36,47.13,47.31,34760.0,45.3163,45.5374,45.3163,45.4893,34760.0
2024-02-05 14:00:00,47.31,47.49,47.27,47.47,33016.0,45.4893,45.6624,45.4509,45.6432,33016.0
2024-02-05 14:30:00,47.49,47.67,47.43,47.55,40476.0,45.6624,45.8355,45.6047,45.7201,40476.0
2024-02-05 15:00:00,47.54,47.56,47.32,47.46,46998.0,45.7105,45.7297,45.4989,45.6336,46998.0
2024-02-05 15:30:00,47.48,47.48,47.04,47.08,285231.0,45.6528,45.6528,45.2297,45.2682,285231.0
2024-02-06 09:30:00,47.08,47.52,47.06,47.12,73708.0,45.2682,45.6913,45.249,45.3066,73708.0
2024-02-06 10:00:00,47.12,47.17,46.72,47.05,146731.0,45.3066,45.3547,44.922,45.2393,146731.0
2024-02-06 10:30:00,47.05,47.11,46.27,46.28,106819.0,45.2393,45.297,44.4894,44.499,106819.0
2024-02-06 11:00:00,46.28,46.46,46.06,46.36,171922.0,44.499,44.672,44.2874,44.5759,171922.0
2024-02-06 11:30:00,46.34,46.38,46.14,46.23,114131.0,44.5567,44.5951,44.3644,44.4509,114131.0
2024-02-06 12:00:00,46.22,46.44,46.12,46.29,77930.0,44.4413,44.6528,44.3451,44.5086,77930.0
2024-02-06 12:30:00,46.31,46.31,45.97,45.97,47106.0,44.5278,44.5278,44.2009,44.2009,47106.0
2024-02-06 13:00:00,45.97,46.04,45.89,46.0,76625.0,44.2009,44.2682,44.124,44.2297,76625.0
2024-02-06 13:30:00,46.0,46.3,45.98,46.18,145341.0,44.2297,44.5182,44.2105,44.4028,145341.0
2024-02-06 14:00:00,46.18,46.19,45.88,45.88,147774.0,44.4028,44.4124,44.1144,44.1144,147774.0
2024-02-06 14:30:00,45.88,46.18,45.86,46.11,75800.0,44.1144,44.4028,44.0951,44.3355,75800.0
2024-02-06 15:00:00,46.11,46.11,45.76,45.78,104876.0,44.3355,44.3355,43.999,44.0182,104876.0
2024-02-06 15:30:00,45.77,46.15,45.6,46.15,416214.0,44.0086,44.374,43.8451,44.374,416214.0
2024-02-07 09:30:00,46.44,46.52,44.58,44.62,158484.0,44.6528,44.7297,42.8644,42.9029,158484.0
2024-02-07 10:00:00,44.62,45.53,44.54,45.31,170638.0,42.9029,43.7778,42.8259,43.5663,170638.0
2024-02-07 10:30:00,45.33,45.39,44.86,44.91,88610.0,43.5855,43.6432,43.1336,43.1817,88610.0
2024-02-07 11:00:00,44.88,44.97,44.56,44.59,87972.0,43.1528,43.2394,42.8452,42.874,87972.0
2024-02-07 11:30:00,44.6,44.84,44.57,44.84,115227.0,42.8836,43.1144,42.8548,43.1144,115227.0
2024-02-07 12:00:00,44.87,45.06,44.79,45.06,79170.0,43.1432,43.3259,43.0663,43.3259,79170.0
2024-02-07 12:30:00,45.06,45.2,44.92,45.04,95711.0,43.3259,43.4605,43.1913,43.3067,95711.0
2024-02-07 13:00:00,45.04,45.85,45.01,45.79,141288.0,43.3067,44.0855,43.2778,44.0278,141288.0
2024-02-07 13:30:00,45.83,45.83,45.42,45.5,70106.0,44.0663,44.0663,43.6721,43.749,70106.0
2024-02-07 14:00:00,45.5,45.64,45.45,45.51,55029.0,43.749,43.8836,43.7009,43.7586,55029.0
2024-02-07 14:30:00,45.5,45.77,45.47,45.69,119885.0,43.749,44.0086,43.7201,43.9317,119885.0
2024-02-07 15:00:00,45.69,45.76,45.53,45.59,100361.0,43.9317,43.999,43.7778,43.8355,100361.0
2024-02-07 15:30:00,45.58,45.64,45.42,45.42,237432.0,43.8259,43.8836,43.6721,43.6721,237432.0
2024-02-08 09:30:00,45.08,45.54,44.81,45.46,45128.0,43.3452,43.7875,43.0855,43.7105,45128.0
2024-02-08 10:00:00,45.46,45.93,45.45,45.72,88148.0,43.7105,44.1624,43.7009,43.9605,88148.0
2024-02-08 10:30:00,45.72,46.14,45.61,46.09,124653.0,43.9605,44.3644,43.8548,44.3163,124653.0
2024-02-08 11:00:00,46.05,46.06,45.34,45.38,86880.0,44.2778,44.2874,43.5951,43.6336,86880.0
2024-02-08 11:30:00,45.39,45.56,45.39,45.51,35524.0,43.6432,43.8067,43.6432,43.7586,35524.0
2024-02-08 12:00:00,45.53,45.56,45.29,45.33,47708.0,43.7778,43.8067,43.5471,43.5855,47708.0
2024-02-08 12:30:00,45.32,45.35,45.12,45.26,63036.0,43.5759,43.6048,43.3836,43.5182,63036.0
2024-02-08 13:00:00,45.23,45.41,45.2,45.38,39901.0,43.4894,43.6625,43.4605,43.6336,39901.0
2024-02-08 13:30:00,45.35,45.58,45.33,45.5,39964.0,43.6048,43.8259,43.5855,43.749,39964.0
2024-02-08 14:00:00,45.53,45.65,45.46,45.53,40184.0,43.7778,43.8932,43.7105,43.7778,40184.0
2024-02-08 14:30:00,45.53,45.63,45.49,45.63,63972.0,43.7778,43.874,43.7394,43.874,63972.0
2024-02-08 15:00:00,45.64,45.7,45.55,45.61,51635.0,43.8836,43.9413,43.7971,43.8548,51635.0
2024-02-08 15:30:00,45.6,45.7,45.42,45.6,204646.0,43.8451,43.9413,43.6721,43.8451,204646.0
2024-02-09 09:30:00,45.55,45.63,45.25,45.58,38939.0,43.7971,43.874,43.5086,43.8259,38939.0
2024-02-09 10:00:00,45.58,45.65,45.08,45.45,24123.0,43.8259,43.8932,43.3452,43.7009,24123.0
2024-02-09 10:30:00,45.38,45.74,45.33,45.72,21503.0,43.6336,43.9798,43.5855,43.9605,21503.0
2024-02-09 11:00:00,45.7,45.75,45.52,45.62,18778.0,43.9413,43.9894,43.7682,43.8644,18778.0
2024-02-09 11:30:00,45.63,45.7,45.47,45.69,13624.0,43.874,43.9413,43.7201,43.9317,13624.0
2024-02-09 12:00:00,45.7,45.98,45.69,45.97,19061.0,43.9413,44.2105,43.9317,44.2009,19061.0
2024-02-09 12:30:00,45.95,46.15,45.91,46.1,22620.0,44.1817,44.374,44.1432,44.3259,22620.0
2024-02-09 13:00:00,46.12,46.64,46.12,46.62,38332.0,44.3451,44.8451,44.3451,44.8259,38332.0
2024-02-09 13:30:00,46.63,46.64,46.28,46.44,68463.0,44.8355,44.8451,44.499,44.6528,68463.0
2024-02-09 14:00:00,46.43,46.51,46.41,46.45,31579.0,44.6432,44.7201,44.624,44.6624,31579.0
2024-02-09 14:30:00,46.45,46.5,46.26,46.32,28516.0,44.6624,44.7105,44.4797,44.5374,28516.0
2024-02-09 15:00:00,46.31,46.6,46.27,46.55,66276.0,44.5278,44.8067,44.4894,44.7586,66276.0
2024-02-09 15:30:00,46.55,46.77,46.53,46.76,183614.0,44.7586,44.9701,44.7394,44.9605,183614.0
2024-02-12 09:30:00,46.72,47.5,46.68,47.49,26462.0,44.922,45.672,44.8836,45.6624,26462.0
2024-02-12 10:00:00,47.54,47.66,47.23,47.56,26624.0,45.7105,45.8259,45.4124,45.7297,26624.0
2024-02-12 10:30:00,47.57,47.83,47.56,47.62,26947.0,45.7393,45.9893,45.7297,45.7874,26947.0
2024-02-12 11:00:00,47.61,47.81,47.59,47.76,24892.0,45.7778,45.9701,45.7586,45.922,24892.0
2024-02-12 11:30:00,47.77,47.95,47.77,47.95,23341.0,45.9316,46.1047,45.9316,46.1047,23341.0
2024-02-12 12:00:00,47.93,47.93,47.54,47.64,30805.0,46.0855,46.0855,45.7105,45.8066,30805.0
2024-02-12 12:30:00,47.66,47.81,47.63,47.78,25520.0,45.8259,45.9701,45.797,45.9412,25520.0
2024-02-12 13:00:00,47.78,47.85,47.73,47.74,14440.0,45.9412,46.0086,45.8932,45.9028,14440.0
2024-02-12 13:30:00,47.74,48.01,47.73,47.92,19572.0,45.9028,46.1624,45.8932,46.0759,19572.0
2024-02-12 14:00:00,47.91,48.17,47.82,47.97,39038.0,46.0662,46.3162,45.9797,46.1239,39038.0
2024-02-12 14:30:00,47.98,48.04,47.88,47.96,25717.0,46.1335,46.1912,46.0374,46.1143,25717.0
2024-02-12 15:00:00,47.97,48.07,47.93,47.93,28190.0,46.1239,46.2201,46.0855,46.0855,28190.0
2024-02-12 15:30:00,47.94,47.97,47.47,47.48,156500.0,46.0951,46.1239,45.6432,45.6528,156500.0
2024-02-13 09:30:00,45.87,46.46,45.54,45.72,91507.0,44.1048,44.672,43.7875,43.9605,91507.0
2024-02-13 10:00:00,45.66,46.06,45.52,45.98,51745.0,43.9028,44.2874,43.7682,44.2105,51745.0
2024-02-13 10:30:00,46.02,46.2,45.82,46.04,97267.0,44.249,44.4221,44.0567,44.2682,97267.0
2024-02-13 11:00:00,46.06,46.51,46.05,46.42,77851.0,44.2874,44.7201,44.2778,44.6336,77851.0
2024-02-13 11:30:00,46.42,46.58,46.23,46.29,42296.0,44.6336,44.7874,44.4509,44.5086,42296.0
2024-02-13 12:00:00,46.29,46.29,46.09,46.14,23011.0,44.5086,44.5086,44.3163,44.3644,23011.0
2024-02-13 12:30:00,46.13,46.33,46.11,46.23,23074.0,44.3547,44.547,44.3355,44.4509,23074.0
2024-02-13 13:00:00,46.21,46.23,45.98,46.02,32041.0,44.4317,44.4509,44.2105,44.249,32041.0
2024-02-13 13:30:00,46.01,46.12,45.83,45.86,36093.0,44.2394,44.3451,44.0663,44.0951,36093.0
2024-02-13 14:00:00,45.86,45.9,45.71,45.75,37050.0,44.0951,44.1336,43.9509,43.9894,37050.0
2024-02-13 14:30:00,45.76,45.92,45.62,45.66,41198.0,43.999,44.1528,43.8644,43.9028,41198.0
2024-02-13 15:00:00,45.65,45.69,45.35,45.5,57473.0,43.8932,43.9317,43.6048,43.749,57473.0
2024-02-13 15:30:00,45.52,46.1,45.5,46.05,186741.0,43.7682,44.3259,43.749,44.2778,186741.0
2024-02-14 09:30:00,46.74,47.0,46.4,46.73,29956.0,44.9413,45.1913,44.6144,44.9317,29956.0
2024-02-14 10:00:00,46.72,46.77,46.39,46.55,56765.0,44.922,44.9701,44.6047,44.7586,56765.0
2024-02-14 10:30:00,46.51,46.57,46.16,46.25,39803.0,44.7201,44.7778,44.3836,44.4701,39803.0
2024-02-14 11:00:00,46.27,46.5,46.09,46.5,18380.0,44.4894,44.7105,44.3163,44.7105,18380.0
2024-02-14 11:30:00,46.48,46.58,46.42,46.49,31439.0,44.6913,44.7874,44.6336,44.7009,31439.0
2024-02-14 12:00:00,46.46,46.58,46.29,46.57,17728.0,44.672,44.7874,44.5086,44.7778,17728.0
2024-02-14 12:30:00,46.56,46.58,46.45,46.52,21590.0,44.7682,44.7874,44.6624,44.7297,21590.0
2024-02-14 13:00:00,46.54,46.73,46.54,46.72,19038.0,44.749,44.9317,44.749,44.922,19038.0
2024-02-14 13:30:00,46.74,46.87,46.73,46.79,19050.0,44.9413,45.0663,44.9317,44.9893,19050.0
2024-02-14 14:00:00,46.78,46.89,46.62,46.87,24703.0,44.9797,45.0855,44.8259,45.0663,24703.0
2024-02-14 14:30:00,46.87,46.99,46.8,46.99,24970.0,45.0663,45.1816,44.999,45.1816,24970.0
2024-02-14 15:00:00,46.99,47.09,46.89,47.07,30775.0,45.1816,45.2778,45.0855,45.2586,30775.0
2024-02-14 15:30:00,47.06,47.07,46.84,47.05,143905.0,45.249,45.2586,45.0374,45.2393,143905.0
2024-02-15 09:30:00,47.26,48.46,47.26,47.96,45424.0,45.4413,46.5951,45.4413,46.1143,45424.0
2024-02-15 10:00:00,48.01,48.16,47.72,47.79,39540.0,46.1624,46.3066,45.8836,45.9509,39540.0
2024-02-15 10:30:00,47.84,47.89,47.56,47.56,36948.0,45.9989,46.047,45.7297,45.7297,36948.0
2024-02-15 11:00:00,47.58,47.67,47.44,47.62,29334.0,45.7489,45.8355,45.6143,45.7874,29334.0
2024-02-15 11:30:00,47.61,47.77,47.57,47.67,25206.0,45.7778,45.9316,45.7393,45.8355,25206.0
2024-02-15 12:00:00,47.71,48.03,47.7,47.89,30463.0,45.8739,46.1816,45.8643,46.047,30463.0
2024-02-15 12:30:00,47.91,47.95,47.78,47.8,19399.0,46.0662,46.1047,45.9412,45.9605,19399.0
2024-02-15 13:00:00,47.77,48.01,47.73,48.01,19476.0,45.9316,46.1624,45.8932,46.1624,19476.0
2024-02-15 13:30:00,48.03,48.37,47.98,48.3,39269.0,46.1816,46.5085,46.1335,46.4412,39269.0
2024-02-15 14:00:00,48.32,48.43,48.24,48.43,23246.0,46.4605,46.5662,46.3835,46.5662,23246.0
2024-02-15 14:30:00,48.4,48.54,48.34,48.48,28385.0,46.5374,46.672,46.4797,46.6143,28385.0
2024-02-15 15:00:00,48.48,48.57,48.45,48.5,24996.0,46.6143,46.7008,46.5855,46.6335,24996.0
2024-02-15 15:30:00,48.5,48.54,48.11,48.15,136948.0,46.6335,46.672,46.2585,46.297,136948.0
2024-02-16 09:30:00,47.63,47.86,47.39,47.71,28220.0,45.797,46.0182,45.5663,45.8739,28220.0
2024-02-16 10:00:00,47.69,48.04,47.48,47.58,29557.0,45.8547,46.1912,45.6528,45.7489,29557.0
2024-02-16 10:30:00,47.54,47.71,47.46,47.48,30530.0,45.7105,45.8739,45.6336,45.6528,30530.0
2024-02-16 11:00:00,47.51,47.69,47.44,47.63,23128.0,45.6816,45.8547,45.6143,45.797,23128.0
2024-02-16 11:30:00,47.65,47.88,47.65,47.79,30246.0,45.8162,46.0374,45.8162,45.9509,30246.0
2024-02-16 12:00:00,47.77,47.77,47.61,47.66,107652.0,45.9316,45.9316,45.7778,45.8259,107652.0
2024-02-16 12:30:00,47.66,47.74,47.56,47.57,61035.0,45.8259,45.9028,45.7297,45.7393,61035.0
2024-02-16 13:00:00,47.56,47.69,47.43,47.59,11949.0,45.7297,45.8547,45.6047,45.7586,11949.0
2024-02-16 13:30:00,47.64,47.66,47.52,47.63,10193.0,45.8066,45.8259,45.6913,45.797,10193.0
2024-02-16 14:00:00,47.65,47.93,47.65,47.92,38509.0,45.8162,46.0855,45.8162,46.0759,38509.0
2024-02-16 14:30:00,47.91,47.91,47.5,47.68,26384.0,46.0662,46.0662,45.672,45.8451,26384.0
2024-02-16 15:00:00,47.7,47.79,47.6,47.6,36322.0,45.8643,45.9509,45.7682,45.7682,36322.0
2024-02-16 15:30:00,47.62,47.66,47.26,47.28,193008.0,45.7874,45.8259,45.4413,45.4605,193008.0
2024-02-20 09:30:00,46.65,47.26,46.53,47.17,15859.0,44.8547,45.4413,44.7394,45.3547,15859.0
2024-02-20 10:00:00,47.23,47.24,46.93,47.17,28093.0,45.4124,45.422,45.124,45.3547,28093.0
2024-02-20 10:30:00,47.17,47.48,47.16,47.48,40328.0,45.3547,45.6528,45.3451,45.6528,40328.0
2024-02-20 11:00:00,47.45,47.54,47.37,47.54,22313.0,45.6239,45.7105,45.547,45.7105,22313.0
2024-02-20 11:30:00,47.55,47.56,47.34,47.36,22249.0,45.7201,45.7297,45.5182,45.5374,22249.0
2024-02-20 12:00:00,47.35,47.35,47.21,47.27,15245.0,45.5278,45.5278,45.3932,45.4509,15245.0
2024-02-20 12:30:00,47.3,47.42,47.18,47.37,25175.0,45.4797,45.5951,45.3643,45.547,25175.0
2024-02-20 13:00:00,47.37,47.48,47.32,47.47,33024.0,45.547,45.6528,45.4989,45.6432,33024.0
2024-02-20 13:30:00,47.45,47.53,47.37,47.51,19218.0,45.6239,45.7009,45.547,45.6816,19218.0
2024-02-20 14:00:00,47.5,47.5,47.28,47.38,18275.0,45.672,45.672,45.4605,45.5566,18275.0
2024-02-20 14:30:00,47.36,47.45,47.31,47.41,18597.0,45.5374,45.6239,45.4893,45.5855,18597.0
2024-02-20 15:00:00,47.42,47.43,47.27,47.34,24130.0,45.5951,45.6047,45.4509,45.5182,24130.0
2024-02-20 15:30:00,47.34,47.34,47.09,47.22,140117.0,45.5182,45.5182,45.2778,45.4028,140117.0
2024-02-21 09:30:00,46.9,47.01,46.3,46.79,35769.0,45.0951,45.2009,44.5182,44.9893,35769.0
2024-02-21 10:00:00,46.78,47.09,46.7,46.98,48304.0,44.9797,45.2778,44.9028,45.172,48304.0
2024-02-21 10:30:00,46.99,47.13,46.99,47.04,20468.0,45.1816,45.3163,45.1816,45.2297,20468.0
2024-02-21 11:00:00,47.07,47.25,47.01,47.11,20664.0,45.2586,45.4316,45.2009,45.297,20664.0
2024-02-21 11:30:00,47.1,47.1,46.94,47.07,54656.0,45.2874,45.2874,45.1336,45.2586,54656.0
2024-02-21 12:00:00,47.06,47.07,46.94,47.0,23133.0,45.249,45.2586,45.1336,45.1913,23133.0
2024-02-21 12:30:00,47.01,47.07,47.0,47.05,17363.0,45.2009,45.2586,45.1913,45.2393,17363.0
2024-02-21 13:00:00,47.05,47.09,46.89,47.06,33150.0,45.2393,45.2778,45.0855,45.249,33150.0
2024-02-21 13:30:00,47.08,47.18,47.02,47.14,15060.0,45.2682,45.3643,45.2105,45.3259,15060.0
2024-02-21 14:00:00,47.14,47.24,46.97,47.03,63527.0,45.3259,45.422,45.1624,45.2201,63527.0
2024-02-21 14:30:00,47.03,47.03,46.91,46.96,82363.0,45.2201,45.2201,45.1047,45.1528,82363.0
2024-02-21 15:00:00,46.98,47.0,46.85,46.99,74017.0,45.172,45.1913,45.047,45.1816,74017.0
2024-02-21 15:30:00,47.0,47.16,46.97,47.16,112431.0,45.1913,45.3451,45.1624,45.3451,112431.0
2024-02-22 09:30:00,47.19,47.65,46.78,47.65,12294.0,45.374,45.8162,44.9797,45.8162,12294.0
2024-02-22 10:00:00,47.66,47.85,47.31,47.39,15146.0,45.8259,46.0086,45.4893,45.5663,15146.0
2024-02-22 10:30:00,47.32,47.42,47.21,47.31,5920.0,45.4989,45.5951,45.3932,45.4893,5920.0
2024-02-22 11:00:00,47.3,47.48,47.23,47.34,11024.0,45.4797,45.6528,45.4124,45.5182,11024.0
2024-02-22 11:30:00,47.34,47.41,47.13,47.33,15159.0,45.5182,45.5855,45.3163,45.5086,15159.0
2024-02-22 12:00:00,47.3,47.37,47.2,47.34,7450.0,45.4797,45.547,45.3836,45.5182,7450.0
2024-02-22 12:30:00,47.33,47.34,47.16,47.18,10777.0,45.5086,45.5182,45.3451,45.3643,10777.0
2024-02-22 13:00:00,47.17,47.17,46.9,47.04,10587.0,45.3547,45.3547,45.0951,45.2297,10587.0
2024-02-22 13:30:00,47.09,47.1,46.99,47.02,10393.0,45.2778,45.2874,45.1816,45.2105,10393.0
2024-02-22 14:00:00,47.03,47.14,47.03,47.12,12354.0,45.2201,45.3259,45.2201,45.3066,12354.0
2024-02-22 14:30:00,47.13,47.13,46.75,46.78,20690.0,45.3163,45.3163,44.9509,44.9797,20690.0
2024-02-22 15:00:00,46.77,47.1,46.77,47.08,20082.0,44.9701,45.2874,44.9701,45.2682,20082.0
2024-02-22 15:30:00,47.09,47.24,47.06,47.1,78254.0,45.2778,45.422,45.249,45.2874,78254.0
2024-02-23 09:30:00,47.18,47.18,46.71,46.89,26436.0,45.3643,45.3643,44.9124,45.0855,26436.0
2024-02-23 10:00:00,47.0,47.18,46.9,47.05,17335.0,45.1913,45.3643,45.0951,45.2393,17335.0
2024-02-23 10:30:00,47.05,47.31,46.97,47.31,15295.0,45.2393,45.4893,45.1624,45.4893,15295.0
2024-02-23 11:00:00,47.31,47.31,47.13,47.23,28928.0,45.4893,45.4893,45.3163,45.4124,28928.0
2024-02-23 11:30:00,47.25,47.32,47.19,47.24,24757.0,45.4316,45.4989,45.374,45.422,24757.0
2024-02-23 12:00:00,47.25,47.45,47.24,47.28,24371.0,45.4316,45.6239,45.422,45.4605,24371.0
2024-02-23 12:30:00,47.26,47.39,47.22,47.37,10187.0,45.4413,45.5663,45.4028,45.547,10187.0
2024-02-23 13:00:00,47.38,47.38,47.16,47.26,9459.0,45.5566,45.5566,45.3451,45.4413,9459.0
2024-02-23 13:30:00,47.26,47.32,47.24,47.32,26104.0,45.4413,45.4989,45.422,45.4989,26104.0
2024-02-23 14:00:00,47.26,47.29,47.04,47.15,8588.0,45.4413,45.4701,45.2297,45.3355,8588.0
2024-02-23 14:30:00,47.16,47.19,47.09,47.16,37577.0,45.3451,45.374,45.2778,45.3451,37577.0
2024-02-23 15:00:00,47.15,47.3,47.13,47.25,23229.0,45.3355,45.4797,45.3163,45.4316,23229.0
2024-02-23 15:30:00,47.23,47.3,47.16,47.16,58865.0,45.4124,45.4797,45.3451,45.3451,58865.0
2024-02-26 09:30:00,46.97,47.38,46.89,47.37,23734.0,45.1624,45.5566,45.0855,45.547,23734.0
2024-02-26 10:00:00,47.37,47.4,47.13,47.25,20299.0,45.547,45.5759,45.3163,45.4316,20299.0
2024-02-26 10:30:00,47.25,47.45,47.18,47.45,19028.0,45.4316,45.6239,45.3643,45.6239,19028.0
2024-02-26 11:00:00,47.45,47.48,47.29,47.42,13324.0,45.6239,45.6528,45.4701,45.5951,13324.0
2024-02-26 11:30:00,47.4,47.43,47.29,47.36,9693.0,45.5759,45.6047,45.4701,45.5374,9693.0
2024-02-26 12:00:00,47.36,47.36,47.21,47.22,15227.0,45.5374,45.5374,45.3932,45.4028,15227.0
2024-02-26 12:30:00,47.19,47.22,47.03,47.05,15879.0,45.374,45.4028,45.2201,45.2393,15879.0
2024-02-26 13:00:00,47.06,47.06,46.65,46.67,13244.0,45.249,45.249,44.8547,44.874,13244.0
2024-02-26 13:30:00,46.62,46.79,46.62,46.76,23969.0,44.8259,44.9893,44.8259,44.9605,23969.0
2024-02-26 14:00:00,46.74,46.86,46.66,46.86,21465.0,44.9413,45.0567,44.8643,45.0567,21465.0
2024-02-26 14:30:00,46.84,46.96,46.79,46.91,16157.0,45.0374,45.1528,44.9893,45.1047,16157.0
2024-02-26 15:00:00,46.93,47.0,46.87,46.89,17537.0,45.124,45.1913,45.0663,45.0855,17537.0
2024-02-26 15:30:00,46.9,47.06,46.68,46.69,177629.0,45.0951,45.249,44.8836,44.8932,177629.0
2024-02-27 09:30:00,47.13,47.55,47.07,47.22,25756.0,45.3163,45.7201,45.2586,45.4028,25756.0
2024-02-27 10:00:00,47.23,47.39,47.01,47.35,28394.0,45.4124,45.5663,45.2009,45.5278,28394.0
2024-02-27 10:30:00,47.35,47.6,47.15,47.6,22246.0,45.5278,45.7682,45.3355,45.7682,22246.0
2024-02-27 11:00:00,47.59,47.74,47.59,47.71,26937.0,45.7586,45.9028,45.7586,45.8739,26937.0
2024-02-27 11:30:00,47.73,47.73,47.59,47.64,10711.0,45.8932,45.8932,45.7586,45.8066,10711.0
2024-02-27 12:00:00,47.64,47.65,47.48,47.55,14539.0,45.8066,45.8162,45.6528,45.7201,14539.0
2024-02-27 12:30:00,47.55,47.58,47.51,47.53,6763.0,45.7201,45.7489,45.6816,45.7009,6763.0
2024-02-27 13:00:00,47.51,47.66,47.49,47.53,16492.0,45.6816,45.8259,45.6624,45.7009,16492.0
2024-02-27 13:30:00,47.54,47.64,47.48,47.54,23509.0,45.7105,45.8066,45.6528,45.7105,23509.0
2024-02-27 14:00:00,47.54,47.56,47.42,47.49,17268.0,45.7105,45.7297,45.5951,45.6624,17268.0
2024-02-27 14:30:00,47.5,47.51,47.35,47.39,17931.0,45.672,45.6816,45.5278,45.5663,17931.0
2024-02-27 15:00:00,47.4,47.58,47.38,47.58,17688.0,45.5759,45.7489,45.5566,45.7489,17688.0
2024-02-27 15:30:00,47.57,47.8,47.55,47.79,116065.0,45.7393,45.9605,45.7201,45.9509,116065.0
2024-02-28 09:30:00,47.16,47.73,47.16,47.65,26216.0,45.3451,45.8932,45.3451,45.8162,26216.0
2024-02-28 10:00:00,47.63,47.68,47.4,47.48,17889.0,45.797,45.8451,45.5759,45.6528,17889.0
2024-02-28 10:30:00,47.44,47.59,47.37,47.57,28782.0,45.6143,45.7586,45.547,45.7393,28782.0
2024-02-28 11:00:00,47.57,47.57,47.29,47.35,36014.0,45.7393,45.7393,45.4701,45.5278,36014.0
2024-02-28 11:30:00,47.34,47.34,47.15,47.22,20432.0,45.5182,45.5182,45.3355,45.4028,20432.0
2024-02-28 12:00:00,47.25,47.34,47.21,47.28,26105.0,45.4316,45.5182,45.3932,45.4605,26105.0
2024-02-28 12:30:00,47.27,47.31,47.23,47.26,23678.0,45.4509,45.4893,45.4124,45.4413,23678.0
2024-02-28 13:00:00,47.25,47.33,47.21,47.33,22838.0,45.4316,45.5086,45.3932,45.5086,22838.0
2024-02-28 13:30:00,47.33,47.36,47.25,47.27,11905.0,45.5086,45.5374,45.4316,45.4509,11905.0
2024-02-28 14:00:00,47.29,47.29,47.03,47.2,34410.0,45.4701,45.4701,45.2201,45.3836,34410.0
2024-02-28 14:30:00,47.21,47.29,47.17,47.27,71060.0,45.3932,45.4701,45.3547,45.4509,71060.0
2024-02-28 15:00:00,47.28,47.31,47.2,47.26,67860.0,45.4605,45.4893,45.3836,45.4413,67860.0
2024-02-28 15:30:00,47.26,47.33,47.05,47.06,268562.0,45.4413,45.5086,45.2393,45.249,268562.0
2024-02-29 09:30:00,47.74,48.23,47.46,48.17,54910.0,45.9028,46.3739,45.6336,46.3162,54910.0
2024-02-29 10:00:00,48.27,48.37,47.78,48.06,36522.0,46.4124,46.5085,45.9412,46.2105,36522.0
2024-02-29 10:30:00,48.08,48.22,47.75,47.75,41178.0,46.2297,46.3643,45.9124,45.9124,41178.0
2024-02-29 11:00:00,47.77,47.83,47.58,47.58,51122.0,45.9316,45.9893,45.7489,45.7489,51122.0
2024-02-29 11:30:00,47.49,47.53,47.27,47.41,21818.0,45.6624,45.7009,45.4509,45.5855,21818.0
2024-02-29 12:00:00,47.4,47.52,47.3,47.3,19079.0,45.5759,45.6913,45.4797,45.4797,19079.0
2024-02-29 12:30:00,47.32,47.47,47.32,47.41,19694.0,45.4989,45.6432,45.4989,45.5855,19694.0
2024-02-29 13:00:00,47.4,47.5,47.38,47.49,19795.0,45.5759,45.672,45.5566,45.6624,19795.0
2024-02-29 13:30:00,47.49,47.65,47.46,47.62,24222.0,45.6624,45.8162,45.6336,45.7874,24222.0
2024-02-29 14:00:00,47.63,47.7,47.57,47.57,32335.0,45.797,45.8643,45.7393,45.7393,32335.0
2024-02-29 14:30:00,47.55,47.61,47.39,47.54,26644.0,45.7201,45.7778,45.5663,45.7105,26644.0
2024-02-29 15:00:00,47.55,47.61,47.32,47.46,77888.0,45.7201,45.7778,45.4989,45.6336,77888.0
2024-02-29 15:30:00,47.46,47.79,47.45,47.62,206547.0,45.6336,45.9509,45.6239,45.7874,206547.0
2024-03-01 09:30:00,46.79,47.07,45.97,46.53,137856.0,44.9893,45.2586,44.2009,44.7394,137856.0
2024-03-01 10:00:00,46.53,47.3,46.52,47.28,50075.0,44.7394,45.4797,44.7297,45.4605,50075.0
2024-03-01 10:30:00,47.29,47.3,46.94,47.02,20670.0,45.4701,45.4797,45.1336,45.2105,20670.0
2024-03-01 11:00:00,47.03,47.16,46.92,47.01,24553.0,45.2201,45.3451,45.1143,45.2009,24553.0
2024-03-01 11:30:00,47.01,47.07,46.89,47.04,35741.0,45.2009,45.2586,45.0855,45.2297,35741.0
2024-03-01 12:00:00,47.05,47.14,46.93,47.1,24682.0,45.2393,45.3259,45.124,45.2874,24682.0
2024-03-01 12:30:00,47.12,47.22,47.07,47.09,23610.0,45.3066,45.4028,45.2586,45.2778,23610.0
2024-03-01 13:00:00,47.09,47.12,46.98,47.05,31168.0,45.2778,45.3066,45.172,45.2393,31168.0
2024-03-01 13:30:00,47.05,47.27,47.04,47.27,46482.0,45.2393,45.4509,45.2297,45.4509,46482.0
2024-03-01 14:00:00,47.29,47.34,47.11,47.22,53544.0,45.4701,45.5182,45.297,45.4028,53544.0
2024-03-01 14:30:00,47.23,47.3,47.16,47.27,25957.0,45.4124,45.4797,45.3451,45.4509,25957.0
2024-03-01 15:00:00,47.26,47.34,47.19,47.3,38256.0,45.4413,45.5182,45.374,45.4797,38256.0
2024-03-01 15:30:00,47.3,47.42,47.21,47.24,184288.0,45.4797,45.5951,45.3932,45.422,184288.0
2024-03-04 09:30:00,47.93,48.49,47.89,47.96,41814.0,46.0855,46.6239,46.047,46.1143,41814.0
2024-03-04 10:00:00,48.0,48.0,46.8,47.21,34993.0,46.1528,46.1528,44.999,45.3932,34993.0
2024-03-04 10:30:00,47.26,47.33,47.02,47.12,37800.0,45.4413,45.5086,45.2105,45.3066,37800.0
2024-03-04 11:00:00,47.07,47.3,47.02,47.19,41221.0,45.2586,45.4797,45.2105,45.374,41221.0
2024-03-04 11:30:00,47.2,47.6,47.19,47.51,49190.0,45.3836,45.7682,45.374,45.6816,49190.0
2024-03-04 12:00:00,47.51,47.72,47.45,47.65,39642.0,45.6816,45.8836,45.6239,45.8162,39642.0
2024-03-04 12:30:00,47.64,47.7,47.52,47.68,23395.0,45.8066,45.8643,45.6913,45.8451,23395.0
2024-03-04 13:00:00,47.69,47.82,47.5,47.56,45303.0,45.8547,45.9797,45.672,45.7297,45303.0
2024-03-04 13:30:00,47.55,47.6,47.25,47.28,43690.0,45.7201,45.7682,45.4316,45.4605,43690.0
2024-03-04 14:00:00,47.28,47.46,47.18,47.32,38304.0,45.4605,45.6336,45.3643,45.4989,38304.0
2024-03-04 14:30:00,47.33,47.4,47.2,47.34,97529.0,45.5086,45.5759,45.3836,45.5182,97529.0
2024-03-04 15:00:00,47.34,47.34,47.05,47.05,64351.0,45.5182,45.5182,45.2393,45.2393,64351.0
2024-03-04 15:30:00,47.04,47.21,46.92,47.2,259897.0,45.2297,45.3932,45.1143,45.3836,259897.0
2024-03-05 09:30:00,46.95,47.93,46.86,47.82,20843.0,45.1432,46.0855,45.0567,45.9797,20843.0
2024-03-05 10:00:00,47.82,48.11,47.69,47.87,49155.0,45.9797,46.2585,45.8547,46.0278,49155.0
2024-03-05 10:30:00,47.86,48.37,47.86,48.14,33695.0,46.0182,46.5085,46.0182,46.2874,33695.0
2024-03-05 11:00:00,48.15,48.19,47.99,48.07,35892.0,46.297,46.3355,46.1432,46.2201,35892.0
2024-03-05 11:30:00,48.08,48.25,48.02,48.25,28812.0,46.2297,46.3932,46.172,46.3932,28812.0
2024-03-05 12:00:00,48.25,48.73,48.23,48.68,30112.0,46.3932,46.8547,46.3739,46.8066,30112.0
2024-03-05 12:30:00,48.67,48.94,48.67,48.9,24467.0,46.797,47.0566,46.797,47.0181,24467.0
2024-03-05 13:00:00,48.93,49.12,48.92,49.12,22616.0,47.047,47.2297,47.0374,47.2297,22616.0
2024-03-05 13:30:00,49.1,49.27,48.98,49.08,34792.0,47.2104,47.3739,47.0951,47.1912,34792.0
2024-03-05 14:00:00,49.08,49.18,49.03,49.13,26645.0,47.1912,47.2874,47.1431,47.2393,26645.0
2024-03-05 14:30:00,49.12,49.17,48.89,48.93,40677.0,47.2297,47.2778,47.0085,47.047,40677.0
2024-03-05 15:00:00,48.91,49.05,48.72,48.94,53833.0,47.0278,47.1624,46.8451,47.0566,53833.0
2024-03-05 15:30:00,48.91,49.23,48.87,49.12,204302.0,47.0278,47.3354,46.9893,47.2297,204302.0
2024-03-06 09:30:00,49.08,49.08,48.26,48.72,20905.0,47.1912,47.1912,46.4028,46.8451,20905.0
2024-03-06 10:00:00,48.72,48.97,48.57,48.63,10803.0,46.8451,47.0855,46.7008,46.7585,10803.0
2024-03-06 10:30:00,48.58,48.89,48.41,48.76,15066.0,46.7105,47.0085,46.547,46.8835,15066.0
2024-03-06 11:00:00,48.72,49.12,48.59,49.12,21513.0,46.8451,47.2297,46.7201,47.2297,21513.0
2024-03-06 11:30:00,49.03,49.05,48.21,48.21,29390.0,47.1431,47.1624,46.3547,46.3547,29390.0
2024-03-06 12:00:00,48.16,48.23,47.69,47.88,35525.0,46.3066,46.3739,45.8547,46.0374,35525.0
2024-03-06 12:30:00,47.95,48.3,47.86,48.05,64038.0,46.1047,46.4412,46.0182,46.2009,64038.0
2024-03-06 13:00:00,48.07,48.11,47.88,48.02,51283.0,46.2201,46.2585,46.0374,46.172,51283.0
2024-03-06 13:30:00,47.98,47.99,47.54,47.79,39397.0,46.1335,46.1432,45.7105,45.9509,39397.0
2024-03-06 14:00:00,47.79,48.96,47.49,48.96,190785.0,45.9509,47.0758,45.6624,47.0758,190785.0
2024-03-06 14:30:00,48.96,49.61,48.8,49.13,139752.0,47.0758,47.7008,46.922,47.2393,139752.0
2024-03-06 15:00:00,49.11,49.35,48.87,48.96,75120.0,47.2201,47.4508,46.9893,47.0758,75120.0
2024-03-06 15:30:00,48.96,49.07,48.42,48.95,209109.0,47.0758,47.1816,46.5566,47.0662,209109.0
2024-03-07 09:30:00,49.53,49.86,49.32,49.44,67657.0,47.6239,47.9412,47.422,47.5374,67657.0
2024-03-07 10:00:00,49.44,49.44,49.13,49.4,48056.0,47.5374,47.5374,47.2393,47.4989,48056.0
2024-03-07 10:30:00,49.44,49.68,49.23,49.49,31997.0,47.5374,47.7681,47.3354,47.5854,31997.0
2024-03-07 11:00:00,49.49,49.51,49.18,49.32,42481.0,47.5854,47.6047,47.2874,47.422,42481.0
2024-03-07 11:30:00,49.33,49.33,49.07,49.12,33305.0,47.4316,47.4316,47.1816,47.2297,33305.0
2024-03-07 12:00:00,49.09,49.09,48.85,48.97,13734.0,47.2008,47.2008,46.9701,47.0855,13734.0
2024-03-07 12:30:00,48.96,48.99,48.81,48.93,56158.0,47.0758,47.1047,46.9316,47.047,56158.0
2024-03-07 13:00:00,48.9,49.08,48.87,49.07,22225.0,47.0181,47.1912,46.9893,47.1816,22225.0
2024-03-07 13:30:00,49.07,49.09,48.9,49.0,18833.0,47.1816,47.2008,47.0181,47.1143,18833.0
2024-03-07 14:00:00,48.99,49.05,48.9,48.94,16487.0,47.1047,47.1624,47.0181,47.0566,16487.0
2024-03-07 14:30:00,48.9,49.0,48.9,48.97,21272.0,47.0181,47.1143,47.0181,47.0855,21272.0
2024-03-07 15:00:00,48.97,48.97,48.8,48.81,22935.0,47.0855,47.0855,46.922,46.9316,22935.0
2024-03-07 15:30:00,48.8,49.07,48.79,48.81,185835.0,46.922,47.1816,46.9124,46.9316,185835.0
2024-03-08 09:30:00,49.6,49.8,49.1,49.23,29294.0,47.6912,47.8835,47.2104,47.3354,29294.0
2024-03-08 10:00:00,49.18,49.52,49.11,49.27,95577.0,47.2874,47.6143,47.2201,47.3739,95577.0
2024-03-08 10:30:00,49.22,49.42,49.09,49.34,36611.0,47.3258,47.5181,47.2008,47.4412,36611.0
2024-03-08 11:00:00,49.34,49.41,48.95,48.99,13939.0,47.4412,47.5085,47.0662,47.1047,13939.0
2024-03-08 11:30:00,48.95,49.12,48.94,49.02,15232.0,47.0662,47.2297,47.0566,47.1335,15232.0
2024-03-08 12:00:00,48.98,49.1,48.9,48.94,10472.0,47.0951,47.2104,47.0181,47.0566,10472.0
2024-03-08 12:30:00,48.98,49.04,48.79,48.88,10494.0,47.0951,47.1528,46.9124,46.9989,10494.0
2024-03-08 13:00:00,48.84,48.93,48.77,48.9,11842.0,46.9605,47.047,46.8931,47.0181,11842.0
2024-03-08 13:30:00,48.87,48.89,48.7,48.75,17836.0,46.9893,47.0085,46.8258,46.8739,17836.0
2024-03-08 14:00:00,48.73,48.87,48.7,48.85,13428.0,46.8547,46.9893,46.8258,46.9701,13428.0
2024-03-08 14:30:00,48.87,48.96,48.72,48.73,26938.0,46.9893,47.0758,46.8451,46.8547,26938.0
2024-03-08 15:00:00,48.71,48.73,48.57,48.58,45322.0,46.8355,46.8547,46.7008,46.7105,45322.0
2024-03-08 15:30:00,48.57,48.72,48.56,48.68,137899.0,46.7008,46.8451,46.6912,46.8066,137899.0
2024-03-11 09:30:00,48.55,48.9,48.3,48.54,19562.0,46.6816,47.0181,46.4412,46.672,19562.0
2024-03-11 10:00:00,48.55,48.7,48.5,48.54,21045.0,46.6816,46.8258,46.6335,46.672,21045.0
2024-03-11 10:30:00,48.54,48.84,48.51,48.73,22456.0,46.672,46.9605,46.6432,46.8547,22456.0
2024-03-11 11:00:00,48.72,48.77,48.58,48.64,23154.0,46.8451,46.8931,46.7105,46.7682,23154.0
2024-03-11 11:30:00,48.63,48.81,48.62,48.79,12461.0,46.7585,46.9316,46.7489,46.9124,12461.0
2024-03-11 12:00:00,48.78,48.99,48.74,48.94,18796.0,46.9028,47.1047,46.8643,47.0566,18796.0
2024-03-11 12:30:00,48.97,49.0,48.87,49.0,11638.0,47.0855,47.1143,46.9893,47.1143,11638.0
2024-03-11 13:00:00,48.98,49.13,48.95,49.13,34331.0,47.0951,47.2393,47.0662,47.2393,34331.0
2024-03-11 13:30:00,49.14,49.14,48.93,48.97,19138.0,47.2489,47.2489,47.047,47.0855,19138.0
2024-03-11 14:00:00,48.94,48.95,48.79,48.86,17365.0,47.0566,47.0662,46.9124,46.9797,17365.0
2024-03-11 14:30:00,48.86,48.94,48.85,48.94,11938.0,46.9797,47.0566,46.9701,47.0566,11938.0
2024-03-11 15:00:00,48.95,49.07,48.87,48.87,45076.0,47.0662,47.1816,46.9893,46.9893,45076.0
2024-03-11 15:30:00,48.84,48.98,48.8,48.8,79257.0,46.9605,47.0951,46.922,46.922,79257.0
2024-03-12 09:30:00,48.91,48.92,48.45,48.88,13287.0,47.0278,47.0374,46.5855,46.9989,13287.0
2024-03-12 10:00:00,48.93,48.95,48.68,48.91,8149.0,47.047,47.0662,46.8066,47.0278,8149.0
2024-03-12 10:30:00,48.86,49.11,48.86,49.05,15580.0,46.9797,47.2201,46.9797,47.1624,15580.0
2024-03-12 11:00:00,49.01,49.04,48.93,48.98,12162.0,47.1239,47.1528,47.047,47.0951,12162.0
2024-03-12 11:30:00,48.99,48.99,48.71,48.86,11619.0,47.1047,47.1047,46.8355,46.9797,11619.0
2024-03-12 12:00:00,48.85,48.86,48.66,48.69,10996.0,46.9701,46.9797,46.7874,46.8162,10996.0
2024-03-12 12:30:00,48.68,48.75,48.52,48.57,17539.0,46.8066,46.8739,46.6528,46.7008,17539.0
2024-03-12 13:00:00,48.6,48.6,48.26,48.4,13944.0,46.7297,46.7297,46.4028,46.5374,13944.0
2024-03-12 13:30:00,48.38,48.5,48.34,48.5,9940.0,46.5182,46.6335,46.4797,46.6335,9940.0
2024-03-12 14:00:00,48.51,48.58,48.39,48.58,11399.0,46.6432,46.7105,46.5278,46.7105,11399.0
2024-03-12 14:30:00,48.54,48.76,48.52,48.71,13330.0,46.672,46.8835,46.6528,46.8355,13330.0
2024-03-12 15:00:00,48.72,48.73,48.6,48.67,23023.0,46.8451,46.8547,46.7297,46.797,23023.0
2024-03-12 15:30:00,48.66,48.76,48.54,48.59,82972.0,46.7874,46.8835,46.672,46.7201,82972.0
2024-03-13 09:30:00,48.68,49.39,48.68,49.31,51524.0,46.8066,47.4893,46.8066,47.4124,51524.0
2024-03-13 10:00:00,49.33,49.59,49.23,49.32,15588.0,47.4316,47.6816,47.3354,47.422,15588.0
2024-03-13 10:30:00,49.32,49.33,49.1,49.16,38764.0,47.422,47.4316,47.2104,47.2681,38764.0
2024-03-13 11:00:00,49.18,49.32,49.13,49.23,13284.0,47.2874,47.422,47.2393,47.3354,13284.0
2024-03-13 11:30:00,49.21,49.35,49.19,49.29,9809.0,47.3162,47.4508,47.297,47.3931,9809.0
2024-03-13 12:00:00,49.26,49.34,49.16,49.17,10882.0,47.3643,47.4412,47.2681,47.2778,10882.0
2024-03-13 12:30:00,49.18,49.3,49.15,49.19,22872.0,47.2874,47.4028,47.2585,47.297,22872.0
2024-03-13 13:00:00,49.19,49.34,49.14,49.21,19490.0,47.297,47.4412,47.2489,47.3162,19490.0
2024-03-13 13:30:00,49.22,49.23,49.07,49.22,14342.0,47.3258,47.3354,47.1816,47.3258,14342.0
2024-03-13 14:00:00,49.19,49.24,49.15,49.19,18498.0,47.297,47.3451,47.2585,47.297,18498.0
2024-03-13 14:30:00,49.21,49.3,49.1,49.11,46217.0,47.3162,47.4028,47.2104,47.2201,46217.0
2024-03-13 15:00:00,49.08,49.15,48.86,48.94,20430.0,47.1912,47.2585,46.9797,47.0566,20430.0
2024-03-13 15:30:00,48.96,49.18,48.96,49.13,149906.0,47.0758,47.2874,47.0758,47.2393,149906.0
2024-03-14 09:30:00,48.84,49.28,48.73,48.83,27868.0,46.9605,47.3835,46.8547,46.9508,27868.0
2024-03-14 10:00:00,48.79,48.83,48.44,48.6,35758.0,46.9124,46.9508,46.5758,46.7297,35758.0
2024-03-14 10:30:00,48.56,48.72,48.48,48.65,28898.0,46.6912,46.8451,46.6143,46.7778,28898.0
2024-03-14 11:00:00,48.68,48.71,48.5,48.58,41349.0,46.8066,46.8355,46.6335,46.7105,41349.0
2024-03-14 11:30:00,48.58,48.69,48.49,48.65,38262.0,46.7105,46.8162,46.6239,46.7778,38262.0
2024-03-14 12:00:00,48.65,48.69,48.22,48.32,33608.0,46.7778,46.8162,46.3643,46.4605,33608.0
2024-03-14 12:30:00,48.32,48.37,48.24,48.33,23161.0,46.4605,46.5085,46.3835,46.4701,23161.0
2024-03-14 13:00:00,48.35,48.43,48.18,48.2,19932.0,46.4893,46.5662,46.3259,46.3451,19932.0
2024-03-14 13:30:00,48.18,48.39,48.11,48.36,20388.0,46.3259,46.5278,46.2585,46.4989,20388.0
2024-03-14 14:00:00,48.37,48.38,48.18,48.25,24432.0,46.5085,46.5182,46.3259,46.3932,24432.0
2024-03-14 14:30:00,48.26,48.48,48.23,48.4,55715.0,46.4028,46.6143,46.3739,46.5374,55715.0
2024-03-14 15:00:00,48.38,48.38,48.04,48.25,71895.0,46.5182,46.5182,46.1912,46.3932,71895.0
2024-03-14 15:30:00,48.25,48.3,47.92,48.1,197214.0,46.3932,46.4412,46.0759,46.2489,197214.0
2024-03-15 09:30:00,47.81,48.67,47.81,48.5,107949.0,45.9701,46.797,45.9701,46.6335,107949.0
2024-03-15 10:00:00,48.59,48.76,48.42,48.62,23493.0,46.7201,46.8835,46.5566,46.7489,23493.0
2024-03-15 10:30:00,48.65,48.67,48.52,48.55,20989.0,46.7778,46.797,46.6528,46.6816,20989.0
2024-03-15 11:00:00,48.55,48.62,48.45,48.61,17706.0,46.6816,46.7489,46.5855,46.7393,17706.0
2024-03-15 11:30:00,48.55,48.61,48.48,48.59,21399.0,46.6816,46.7393,46.6143,46.7201,21399.0
2024-03-15 12:00:00,48.6,48.64,48.43,48.52,19709.0,46.7297,46.7682,46.5662,46.6528,19709.0
2024-03-15 12:30:00,48.52,48.52,48.28,48.28,20788.0,46.6528,46.6528,46.422,46.422,20788.0
2024-03-15 13:00:00,48.26,48.42,48.26,48.32,28897.0,46.4028,46.5566,46.4028,46.4605,28897.0
2024-03-15 13:30:00,48.3,48.43,48.26,48.38,26329.0,46.4412,46.5662,46.4028,46.5182,26329.0
2024-03-15 14:00:00,48.37,48.38,48.16,48.31,28911.0,46.5085,46.5182,46.3066,46.4509,28911.0
2024-03-15 14:30:00,48.3,48.43,48.29,48.43,32309.0,46.4412,46.5662,46.4316,46.5662,32309.0
2024-03-15 15:00:00,48.41,48.47,48.34,48.4,25112.0,46.547,46.6047,46.4797,46.5374,25112.0
2024-03-15 15:30:00,48.41,48.41,47.96,48.03,147925.0,46.547,46.547,46.1143,46.1816,147925.0
2024-03-18 09:30:00,48.2,48.31,47.82,48.18,33471.0,46.3451,46.4509,45.9797,46.3259,33471.0
2024-03-18 10:00:00,48.22,48.23,47.82,47.82,19232.0,46.3643,46.3739,45.9797,45.9797,19232.0
2024-03-18 10:30:00,47.8,47.96,47.67,47.9,26930.0,45.9605,46.1143,45.8355,46.0566,26930.0
2024-03-18 11:00:00,47.9,47.95,47.8,47.9,22777.0,46.0566,46.1047,45.9605,46.0566,22777.0
2024-03-18 11:30:00,47.89,48.03,47.83,47.98,22303.0,46.047,46.1816,45.9893,46.1335,22303.0
2024-03-18 12:00:00,47.95,47.99,47.89,47.95,24980.0,46.1047,46.1432,46.047,46.1047,24980.0
2024-03-18 12:30:00,47.94,48.07,47.91,47.99,69427.0,46.0951,46.2201,46.0662,46.1432,69427.0
2024-03-18 13:00:00,48.0,48.22,47.99,48.22,17152.0,46.1528,46.3643,46.1432,46.3643,17152.0
2024-03-18 13:30:00,48.22,48.23,48.15,48.2,21319.0,46.3643,46.3739,46.297,46.3451,21319.0
2024-03-18 14:00:00,48.2,48.24,48.13,48.24,24780.0,46.3451,46.3835,46.2778,46.3835,24780.0
2024-03-18 14:30:00,48.24,48.33,48.2,48.3,45625.0,46.3835,46.4701,46.3451,46.4412,45625.0
2024-03-18 15:00:00,48.29,48.29,48.01,48.05,32669.0,46.4316,46.4316,46.1624,46.2009,32669.0
2024-03-18 15:30:00,48.04,48.36,47.92,47.95,201611.0,46.1912,46.4989,46.0759,46.1047,201611.0
2024-03-19 09:30:00,47.78,48.45,47.75,48.08,18232.0,45.9412,46.5855,45.9124,46.2297,18232.0
2024-03-19 10:00:00,48.1,48.27,48.05,48.19,18654.0,46.2489,46.4124,46.2009,46.3355,18654.0
2024-03-19 10:30:00,48.22,48.34,48.2,48.32,16550.0,46.3643,46.4797,46.3451,46.4605,16550.0
2024-03-19 11:00:00,48.29,48.43,48.26,48.4,11895.0,46.4316,46.5662,46.4028,46.5374,11895.0
2024-03-19 11:30:00,48.38,48.42,48.31,48.4,13540.0,46.5182,46.5566,46.4509,46.5374,13540.0
2024-03-19 12:00:00,48.39,48.44,48.34,48.37,16799.0,46.5278,46.5758,46.4797,46.5085,16799.0
2024-03-19 12:30:00,48.36,48.5,48.31,48.36,22159.0,46.4989,46.6335,46.4509,46.4989,22159.0
2024-03-19 13:00:00,48.36,48.43,48.27,48.33,26054.0,46.4989,46.5662,46.4124,46.4701,26054.0
2024-03-19 13:30:00,48.34,48.41,48.3,48.32,21258.0,46.4797,46.547,46.4412,46.4605,21258.0
2024-03-19 14:00:00,48.31,48.33,48.17,48.23,27635.0,46.4509,46.4701,46.3162,46.3739,27635.0
2024-03-19 14:30:00,48.21,48.22,48.11,48.17,26553.0,46.3547,46.3643,46.2585,46.3162,26553.0
2024-03-19 15:00:00,48.17,48.32,48.13,48.31,26194.0,46.3162,46.4605,46.2778,46.4509,26194.0
2024-03-19 15:30:00,48.31,48.37,48.24,48.3,129316.0,46.4509,46.5085,46.3835,46.4412,129316.0
2024-03-20 09:30:00,48.09,48.33,47.89,48.29,56991.0,46.2393,46.4701,46.047,46.4316,56991.0
2024-03-20 10:00:00,48.27,48.36,48.14,48.35,18218.0,46.4124,46.4989,46.2874,46.4893,18218.0
2024-03-20 10:30:00,48.34,48.47,48.28,48.29,18293.0,46.4797,46.6047,46.422,46.4316,18293.0
2024-03-20 11:00:00,48.31,48.45,48.26,48.43,16540.0,46.4509,46.5855,46.4028,46.5662,16540.0
2024-03-20 11:30:00,48.45,48.45,48.29,48.33,15360.0,46.5855,46.5855,46.4316,46.4701,15360.0
2024-03-20 12:00:00,48.32,48.45,48.3,48.39,16873.0,46.4605,46.5855,46.4412,46.5278,16873.0
2024-03-20 12:30:00,48.35,48.38,48.25,48.31,13774.0,46.4893,46.5182,46.3932,46.4509,13774.0
2024-03-20 13:00:00,48.29,48.35,48.25,48.34,12964.0,46.4316,46.4893,46.3932,46.4797,12964.0
2024-03-20 13:30:00,48.33,48.38,48.22,48.22,15128.0,46.4701,46.5182,46.3643,46.3643,15128.0
2024-03-20 14:00:00,48.23,48.94,48.21,48.8,41787.0,46.3739,47.0566,46.3547,46.922,41787.0
2024-03-20 14:30:00,48.83,49.35,48.53,49.18,47445.0,46.9508,47.4508,46.6624,47.2874,47445.0
2024-03-20 15:00:00,49.22,49.82,49.14,49.78,124128.0,47.3258,47.9027,47.2489,47.8643,124128.0
2024-03-20 15:30:00,49.76,49.99,49.6,49.72,204317.0,47.845,48.0662,47.6912,47.8066,204317.0
2024-03-21 09:30:00,50.0,51.07,49.8,50.76,113446.0,48.0758,49.1046,47.8835,48.8066,113446.0
2024-03-21 10:00:00,50.84,50.85,50.45,50.67,56521.0,48.8835,48.8931,48.5085,48.72,56521.0
2024-03-21 10:30:00,50.66,50.82,50.58,50.73,30572.0,48.7104,48.8643,48.6335,48.7777,30572.0
2024-03-21 11:00:00,50.75,50.75,50.41,50.46,48457.0,48.7969,48.7969,48.47,48.5181,48457.0
2024-03-21 11:30:00,50.45,50.62,50.43,50.55,59152.0,48.5085,48.672,48.4893,48.6046,59152.0
2024-03-21 12:00:00,50.53,50.53,50.06,50.15,168733.0,48.5854,48.5854,48.1335,48.22,168733.0
2024-03-21 12:30:00,50.14,50.2,50.01,50.14,95141.0,48.2104,48.2681,48.0854,48.2104,95141.0
2024-03-21 13:00:00,50.15,50.32,50.11,50.28,39423.0,48.22,48.3835,48.1816,48.345,39423.0
2024-03-21 13:30:00,50.27,50.38,50.27,50.33,39715.0,48.3354,48.4412,48.3354,48.3931,39715.0
2024-03-21 14:00:00,50.34,50.45,50.3,50.44,33332.0,48.4027,48.5085,48.3643,48.4989,33332.0
2024-03-21 14:30:00,50.45,50.65,50.45,50.64,31865.0,48.5085,48.7008,48.5085,48.6912,31865.0
2024-03-21 15:00:00,50.64,50.91,50.53,50.91,47089.0,48.6912,48.9508,48.5854,48.9508,47089.0
2024-03-21 15:30:00,50.9,51.0,50.79,50.86,226054.0,48.9412,49.0373,48.8354,48.9027,226054.0
2024-03-22 09:30:00,50.96,51.35,50.54,50.59,32603.0,48.9989,49.3739,48.595,48.6431,32603.0
2024-03-22 10:00:00,50.55,50.61,50.17,50.22,22587.0,48.6046,48.6623,48.2393,48.2873,22587.0
2024-03-22 10:30:00,50.16,50.29,50.07,50.22,19535.0,48.2297,48.3547,48.1431,48.2873,19535.0
2024-03-22 11:00:00,50.19,50.26,50.08,50.23,23887.0,48.2585,48.3258,48.1527,48.297,23887.0
2024-03-22 11:30:00,50.24,50.24,49.9,49.95,16584.0,48.3066,48.3066,47.9797,48.0277,16584.0
2024-03-22 12:00:00,49.95,49.99,49.88,49.94,16642.0,48.0277,48.0662,47.9604,48.0181,16642.0
2024-03-22 12:30:00,49.93,50.04,49.89,50.03,14880.0,48.0085,48.1143,47.97,48.1047,14880.0
2024-03-22 13:00:00,50.01,50.01,49.84,49.86,13418.0,48.0854,48.0854,47.922,47.9412,13418.0
2024-03-22 13:30:00,49.81,49.87,49.71,49.76,19242.0,47.8931,47.9508,47.797,47.845,19242.0
2024-03-22 14:00:00,49.76,49.78,49.66,49.72,10634.0,47.845,47.8643,47.7489,47.8066,10634.0
2024-03-22 14:30:00,49.72,49.83,49.66,49.81,19627.0,47.8066,47.9124,47.7489,47.8931,19627.0
2024-03-22 15:00:00,49.82,49.82,49.54,49.7,31799.0,47.9027,47.9027,47.6335,47.7874,31799.0
2024-03-22 15:30:00,49.69,49.78,49.53,49.54,93854.0,47.7777,47.8643,47.6239,47.6335,93854.0
2024-03-25 09:30:00,49.56,50.13,49.56,49.85,16086.0,47.6527,48.2008,47.6527,47.9316,16086.0
2024-03-25 10:00:00,49.83,49.94,49.75,49.93,10950.0,47.9124,48.0181,47.8354,48.0085,10950.0
2024-03-25 10:30:00,49.89,50.25,49.81,50.24,22021.0,47.97,48.3162,47.8931,48.3066,22021.0
2024-03-25 11:00:00,50.22,50.26,50.15,50.19,20040.0,48.2873,48.3258,48.22,48.2585,20040.0
2024-03-25 11:30:00,50.15,50.24,50.07,50.19,13354.0,48.22,48.3066,48.1431,48.2585,13354.0
2024-03-25 12:00:00,50.19,50.28,50.16,50.27,12755.0,48.2585,48.345,48.2297,48.3354,12755.0
2024-03-25 12:30:00,50.25,50.27,50.12,50.18,10849.0,48.3162,48.3354,48.1912,48.2489,10849.0
2024-03-25 13:00:00,50.18,50.19,50.01,50.09,12382.0,48.2489,48.2585,48.0854,48.1623,12382.0
2024-03-25 13:30:00,50.09,50.09,50.01,50.08,15901.0,48.1623,48.1623,48.0854,48.1527,15901.0
2024-03-25 14:00:00,50.09,50.13,50.01,50.13,13875.0,48.1623,48.2008,48.0854,48.2008,13875.0
2024-03-25 14:30:00,50.11,50.13,49.95,49.95,14757.0,48.1816,48.2008,48.0277,48.0277,14757.0
2024-03-25 15:00:00,49.93,49.93,49.8,49.91,26232.0,48.0085,48.0085,47.8835,47.9893,26232.0
2024-03-25 15:30:00,49.93,50.05,49.91,50.0,103519.0,48.0085,48.1239,47.9893,48.0758,103519.0
2024-03-26 09:30:00,50.36,50.4,49.71,49.97,62370.0,48.422,48.4604,47.797,48.047,62370.0
2024-03-26 10:00:00,50.02,50.02,49.81,49.87,63988.0,48.095,48.095,47.8931,47.9508,63988.0
2024-03-26 10:30:00,49.87,49.96,49.7,49.92,22628.0,47.9508,48.0374,47.7874,47.9989,22628.0
2024-03-26 11:00:00,49.91,49.93,49.43,49.49,16015.0,47.9893,48.0085,47.5277,47.5854,16015.0
2024-03-26 11:30:00,49.48,49.63,49.44,49.59,15931.0,47.5758,47.7201,47.5374,47.6816,15931.0
2024-03-26 12:00:00,49.58,49.66,49.52,49.59,15557.0,47.672,47.7489,47.6143,47.6816,15557.0
2024-03-26 12:30:00,49.6,49.79,49.58,49.69,25006.0,47.6912,47.8739,47.672,47.7777,25006.0
2024-03-26 13:00:00,49.67,49.76,49.55,49.64,32001.0,47.7585,47.845,47.6431,47.7297,32001.0
2024-03-26 13:30:00,49.62,49.79,49.59,49.77,22578.0,47.7104,47.8739,47.6816,47.8547,22578.0
2024-03-26 14:00:00,49.77,49.82,49.71,49.73,17495.0,47.8547,47.9027,47.797,47.8162,17495.0
2024-03-26 14:30:00,49.73,49.74,49.58,49.68,14223.0,47.8162,47.8258,47.672,47.7681,14223.0
2024-03-26 15:00:00,49.67,49.72,49.59,49.62,27148.0,47.7585,47.8066,47.6816,47.7104,27148.0
2024-03-26 15:30:00,49.64,49.68,49.48,49.55,82818.0,47.7297,47.7681,47.5758,47.6431,82818.0
2024-03-27 09:30:00,49.72,50.21,49.71,50.01,59069.0,47.8066,48.2777,47.797,48.0854,59069.0
2024-03-27 10:00:00,50.02,50.2,49.85,50.02,32357.0,48.095,48.2681,47.9316,48.095,32357.0
2024-03-27 10:30:00,50.02,50.22,50.0,50.05,22633.0,48.095,48.2873,48.0758,48.1239,22633.0
2024-03-27 11:00:00,50.01,50.19,49.94,50.19,22542.0,48.0854,48.2585,48.0181,48.2585,22542.0
2024-03-27 11:30:00,50.19,50.34,50.14,50.28,12308.0,48.2585,48.4027,48.2104,48.345,12308.0
2024-03-27 12:00:00,50.28,50.36,50.17,50.34,13907.0,48.345,48.422,48.2393,48.4027,13907.0
2024-03-27 12:30:00,50.38,50.43,50.3,50.34,20765.0,48.4412,48.4893,48.3643,48.4027,20765.0
2024-03-27 13:00:00,50.37,50.42,50.28,50.32,13010.0,48.4316,48.4796,48.345,48.3835,13010.0
2024-03-27 13:30:00,50.29,50.3,50.13,50.18,27455.0,48.3547,48.3643,48.2008,48.2489,27455.0
2024-03-27 14:00:00,50.17,50.27,50.09,50.24,42333.0,48.2393,48.3354,48.1623,48.3066,42333.0
2024-03-27 14:30:00,50.26,50.41,50.23,50.3,26853.0,48.3258,48.47,48.297,48.3643,26853.0
2024-03-27 15:00:00,50.27,50.44,50.2,50.41,30373.0,48.3354,48.4989,48.2681,48.47,30373.0
2024-03-27 15:30:00,50.4,50.84,50.33,50.84,172051.0,48.4604,48.8835,48.3931,48.8835,172051.0
2024-03-28 09:30:00,50.92,51.2,50.66,50.79,13391.0,48.9604,49.2296,48.7104,48.8354,13391.0
2024-03-28 10:00:00,50.86,50.93,50.78,50.82,27816.0,48.9027,48.97,48.8258,48.8643,27816.0
2024-03-28 10:30:00,50.82,51.01,50.8,50.91,44978.0,48.8643,49.0469,48.845,48.9508,44978.0
2024-03-28 11:00:00,50.93,50.99,50.83,50.96,26807.0,48.97,49.0277,48.8739,48.9989,26807.0
2024-03-28 11:30:00,50.95,51.2,50.92,51.14,34592.0,48.9893,49.2296,48.9604,49.1719,34592.0
2024-03-28 12:00:00,51.13,51.24,51.05,51.05,20862.0,49.1623,49.2681,49.0854,49.0854,20862.0
2024-03-28 12:30:00,51.01,51.04,50.92,50.92,18039.0,49.0469,49.0758,48.9604,48.9604,18039.0
2024-03-28 13:00:00,50.94,50.97,50.86,50.91,21219.0,48.9796,49.0085,48.9027,48.9508,21219.0
2024-03-28 13:30:00,50.9,50.96,50.86,50.91,17267.0,48.9412,48.9989,48.9027,48.9508,17267.0
2024-03-28 14:00:00,50.91,50.99,50.87,50.93,28638.0,48.9508,49.0277,48.9123,48.97,28638.0
2024-03-28 14:30:00,50.9,50.9,50.78,50.86,19036.0,48.9412,48.9412,48.8258,48.9027,19036.0
2024-03-28 15:00:00,50.86,50.92,50.72,50.78,44228.0,48.9027,48.9604,48.7681,48.8258,44228.0
2024-03-28 15:30:00,50.77,50.91,50.61,50.73,151666.0,48.8162,48.9508,48.6623,48.7777,151666.0
2024-04-01 09:30:00,50.81,50.81,49.9,50.07,37723.0,48.8546,48.8546,47.9797,48.1431,37723.0
2024-04-01 10:00:00,50.0,50.0,49.77,49.81,24059.0,48.0758,48.0758,47.8547,47.8931,24059.0
2024-04-01 10:30:00,49.8,49.97,49.71,49.83,21679.0,47.8835,48.047,47.797,47.9124,21679.0
2024-04-01 11:00:00,49.84,49.99,49.72,49.8,21663.0,47.922,48.0662,47.8066,47.8835,21663.0
2024-04-01 11:30:00,49.78,49.83,49.65,49.65,11832.0,47.8643,47.9124,47.7393,47.7393,11832.0
2024-04-01 12:00:00,49.64,49.78,49.61,49.76,11782.0,47.7297,47.8643,47.7008,47.845,11782.0
2024-04-01 12:30:00,49.73,49.73,49.61,49.62,24498.0,47.8162,47.8162,47.7008,47.7104,24498.0
2024-04-01 13:00:00,49.6,49.69,49.57,49.63,14002.0,47.6912,47.7777,47.6624,47.7201,14002.0
2024-04-01 13:30:00,49.65,49.72,49.62,49.68,10732.0,47.7393,47.8066,47.7104,47.7681,10732.0
2024-04-01 14:00:00,49.66,49.73,49.65,49.65,11075.0,47.7489,47.8162,47.7393,47.7393,11075.0
2024-04-01 14:30:00,49.64,49.68,49.54,49.54,27380.0,47.7297,47.7681,47.6335,47.6335,27380.0
2024-04-01 15:00:00,49.54,49.64,49.47,49.61,38153.0,47.6335,47.7297,47.5662,47.7008,38153.0
2024-04-01 15:30:00,49.58,49.63,49.41,49.54,153279.0,47.672,47.7201,47.5085,47.6335,153279.0
2024-04-02 09:30:00,49.01,49.21,48.72,49.14,38506.0,47.1239,47.3162,46.8451,47.2489,38506.0
2024-04-02 10:00:00,49.09,49.2,48.87,48.93,16636.0,47.2008,47.3066,46.9893,47.047,16636.0
2024-04-02 10:30:00,48.89,49.0,48.78,48.91,13675.0,47.0085,47.1143,46.9028,47.0278,13675.0
2024-04-02 11:00:00,48.92,48.98,48.88,48.94,17003.0,47.0374,47.0951,46.9989,47.0566,17003.0
2024-04-02 11:30:00,48.9,48.92,48.68,48.83,16630.0,47.0181,47.0374,46.8066,46.9508,16630.0
2024-04-02 12:00:00,48.82,48.86,48.77,48.81,12943.0,46.9412,46.9797,46.8931,46.9316,12943.0
2024-04-02 12:30:00,48.81,48.82,48.7,48.78,12395.0,46.9316,46.9412,46.8258,46.9028,12395.0
2024-04-02 13:00:00,48.77,48.81,48.6,48.61,26731.0,46.8931,46.9316,46.7297,46.7393,26731.0
2024-04-02 13:30:00,48.6,48.64,48.55,48.59,40367.0,46.7297,46.7682,46.6816,46.7201,40367.0
2024-04-02 14:00:00,48.57,48.62,48.49,48.57,74955.0,46.7008,46.7489,46.6239,46.7008,74955.0
2024-04-02 14:30:00,48.57,48.6,48.45,48.46,41397.0,46.7008,46.7297,46.5855,46.5951,41397.0
2024-04-02 15:00:00,48.45,48.51,48.36,48.5,41516.0,46.5855,46.6432,46.4989,46.6335,41516.0
2024-04-02 15:30:00,48.5,48.59,48.37,48.46,152264.0,46.6335,46.7201,46.5085,46.5951,152264.0
2024-04-03 09:30:00,48.42,48.91,48.28,48.37,13108.0,46.5566,47.0278,46.422,46.5085,13108.0
2024-04-03 10:00:00,48.56,48.78,48.56,48.64,11459.0,46.6912,46.9028,46.6912,46.7682,11459.0
2024-04-03 10:30:00,48.66,48.94,48.63,48.88,17933.0,46.7874,47.0566,46.7585,46.9989,17933.0
2024-04-03 11:00:00,48.87,49.04,48.86,48.98,35608.0,46.9893,47.1528,46.9797,47.0951,35608.0
2024-04-03 11:30:00,48.98,49.0,48.76,48.77,23438.0,47.0951,47.1143,46.8835,46.8931,23438.0
2024-04-03 12:00:00,48.77,48.82,48.63,48.8,69132.0,46.8931,46.9412,46.7585,46.922,69132.0
2024-04-03 12:30:00,48.81,48.82,48.7,48.76,65244.0,46.9316,46.9412,46.8258,46.8835,65244.0
2024-04-03 13:00:00,48.78,48.87,48.71,48.78,37954.0,46.9028,46.9893,46.8355,46.9028,37954.0
2024-04-03 13:30:00,48.78,48.9,48.73,48.76,67641.0,46.9028,47.0181,46.8547,46.8835,67641.0
2024-04-03 14:00:00,48.76,48.79,48.68,48.7,40688.0,46.8835,46.9124,46.8066,46.8258,40688.0
2024-04-03 14:30:00,48.69,48.74,48.63,48.66,108943.0,46.8162,46.8643,46.7585,46.7874,108943.0
2024-04-03 15:00:00,48.66,48.71,48.39,48.48,21058.0,46.7874,46.8355,46.5278,46.6143,21058.0
2024-04-03 15:30:00,48.49,48.61,48.44,48.5,120652.0,46.6239,46.7393,46.5758,46.6335,120652.0
2024-04-04 09:30:00,49.12,49.18,48.6,49.05,83440.0,47.2297,47.2874,46.7297,47.1624,83440.0
2024-04-04 10:00:00,49.04,49.21,49.0,49.12,125133.0,47.1528,47.3162,47.1143,47.2297,125133.0
2024-04-04 10:30:00,49.12,49.2,49.06,49.08,22495.0,47.2297,47.3066,47.172,47.1912,22495.0
2024-04-04 11:00:00,49.07,49.07,48.85,48.91,15559.0,47.1816,47.1816,46.9701,47.0278,15559.0
2024-04-04 11:30:00,48.91,48.96,48.86,48.9,20012.0,47.0278,47.0758,46.9797,47.0181,20012.0
2024-04-04 12:00:00,48.9,48.94,48.85,48.88,19283.0,47.0181,47.0566,46.9701,46.9989,19283.0
2024-04-04 12:30:00,48.87,49.0,48.83,48.97,52004.0,46.9893,47.1143,46.9508,47.0855,52004.0
2024-04-04 13:00:00,49.01,49.17,48.97,49.09,15439.0,47.1239,47.2778,47.0855,47.2008,15439.0
2024-04-04 13:30:00,49.08,49.09,48.92,48.92,14658.0,47.1912,47.2008,47.0374,47.0374,14658.0
2024-04-04 14:00:00,48.92,48.92,48.4,48.4,22591.0,47.0374,47.0374,46.5374,46.5374,22591.0
2024-04-04 14:30:00,48.36,48.4,48.07,48.09,25004.0,46.4989,46.5374,46.2201,46.2393,25004.0
2024-04-04 15:00:00,48.08,48.28,47.91,48.03,55555.0,46.2297,46.422,46.0662,46.1816,55555.0
2024-04-04 15:30:00,48.04,48.19,47.93,48.03,105158.0,46.1912,46.3355,46.0855,46.1816,105158.0
2024-04-05 09:30:00,47.87,48.23,47.8,47.93,18420.0,46.0278,46.3739,45.9605,46.0855,18420.0
2024-04-05 10:00:00,47.93,47.99,47.77,47.85,19087.0,46.0855,46.1432,45.9316,46.0086,19087.0
2024-04-05 10:30:00,47.85,48.13,47.83,48.07,13733.0,46.0086,46.2778,45.9893,46.2201,13733.0
2024-04-05 11:00:00,48.04,48.04,47.91,48.03,11024.0,46.1912,46.1912,46.0662,46.1816,11024.0
2024-04-05 11:30:00,48.04,48.15,48.03,48.1,14182.0,46.1912,46.297,46.1816,46.2489,14182.0
2024-04-05 12:00:00,48.1,48.23,48.03,48.17,25287.0,46.2489,46.3739,46.1816,46.3162,25287.0
2024-04-05 12:30:00,48.16,48.23,48.11,48.21,48252.0,46.3066,46.3739,46.2585,46.3547,48252.0
2024-04-05 13:00:00,48.19,48.21,48.01,48.09,25136.0,46.3355,46.3547,46.1624,46.2393,25136.0
2024-04-05 13:30:00,48.08,48.1,47.9,47.94,15629.0,46.2297,46.2489,46.0566,46.0951,15629.0
2024-04-05 14:00:00,47.94,48.13,47.89,47.97,16236.0,46.0951,46.2778,46.047,46.1239,16236.0
2024-04-05 14:30:00,47.98,48.05,47.93,48.01,12842.0,46.1335,46.2009,46.0855,46.1624,12842.0
2024-04-05 15:00:00,48.0,48.07,47.96,48.04,28638.0,46.1528,46.2201,46.1143,46.1912,28638.0
2024-04-05 15:30:00,48.04,48.17,47.99,47.99,177928.0,46.1912,46.3162,46.1432,46.1432,177928.0
2024-04-08 09:30:00,48.09,48.64,48.0,48.38,31843.0,46.2393,46.7682,46.1528,46.5182,31843.0
2024-04-08 10:00:00,48.37,48.66,48.36,48.65,56040.0,46.5085,46.7874,46.4989,46.7778,56040.0
2024-04-08 10:30:00,48.67,48.76,48.6,48.66,47842.0,46.797,46.8835,46.7297,46.7874,47842.0
2024-04-08 11:00:00,48.64,48.73,48.56,48.58,15990.0,46.7682,46.8547,46.6912,46.7105,15990.0
2024-04-08 11:30:00,48.54,48.68,48.48,48.68,51836.0,46.672,46.8066,46.6143,46.8066,51836.0
2024-04-08 12:00:00,48.68,48.79,48.64,48.79,30428.0,46.8066,46.9124,46.7682,46.9124,30428.0
2024-04-08 12:30:00,48.75,48.94,48.72,48.93,20290.0,46.8739,47.0566,46.8451,47.047,20290.0
2024-04-08 13:00:00,48.93,49.02,48.87,49.02,37741.0,47.047,47.1335,46.9893,47.1335,37741.0
2024-04-08 13:30:00,49.04,49.05,48.92,48.99,34061.0,47.1528,47.1624,47.0374,47.1047,34061.0
2024-04-08 14:00:00,48.98,49.01,48.93,48.98,40260.0,47.0951,47.1239,47.047,47.0951,40260.0
2024-04-08 14:30:00,48.97,49.01,48.93,48.95,47133.0,47.0855,47.1239,47.047,47.0662,47133.0
2024-04-08 15:00:00,48.96,48.98,48.88,48.96,30282.0,47.0758,47.0951,46.9989,47.0758,30282.0
2024-04-08 15:30:00,48.95,48.96,48.76,48.82,132920.0,47.0662,47.0758,46.8835,46.9412,132920.0
2024-04-09 09:30:00,48.69,48.9,48.49,48.57,64313.0,46.8162,47.0181,46.6239,46.7008,64313.0
2024-04-09 10:00:00,48.56,48.86,48.51,48.77,45255.0,46.6912,46.9797,46.6432,46.8931,45255.0
2024-04-09 10:30:00,48.77,48.77,48.39,48.39,20519.0,46.8931,46.8931,46.5278,46.5278,20519.0
2024-04-09 11:00:00,48.36,48.7,48.28,48.65,16080.0,46.4989,46.8258,46.422,46.7778,16080.0
2024-04-09 11:30:00,48.62,48.69,48.52,48.66,17497.0,46.7489,46.8162,46.6528,46.7874,17497.0
2024-04-09 12:00:00,48.66,48.94,48.65,48.93,25290.0,46.7874,47.0566,46.7778,47.047,25290.0
2024-04-09 12:30:00,48.95,49.07,48.89,48.89,57603.0,47.0662,47.1816,47.0085,47.0085,57603.0
2024-04-09 13:00:00,48.88,48.89,48.62,48.67,36137.0,46.9989,47.0085,46.7489,46.797,36137.0
2024-04-09 13:30:00,48.66,48.7,48.56,48.57,36560.0,46.7874,46.8258,46.6912,46.7008,36560.0
2024-04-09 14:00:00,48.56,48.69,48.52,48.57,30543.0,46.6912,46.8162,46.6528,46.7008,30543.0
2024-04-09 14:30:00,48.58,48.6,48.46,48.58,18010.0,46.7105,46.7297,46.5951,46.7105,18010.0
2024-04-09 15:00:00,48.57,48.77,48.49,48.77,25257.0,46.7008,46.8931,46.6239,46.8931,25257.0
2024-04-09 15:30:00,48.78,48.78,48.44,48.61,246276.0,46.9028,46.9028,46.5758,46.7393,246276.0
2024-04-10 09:30:00,47.7,47.7,46.79,46.95,97949.0,45.8643,45.8643,44.9893,45.1432,97949.0
2024-04-10 10:00:00,46.96,47.51,46.93,47.26,132456.0,45.1528,45.6816,45.124,45.4413,132456.0
2024-04-10 10:30:00,47.25,47.39,46.98,46.99,57173.0,45.4316,45.5663,45.172,45.1816,57173.0
2024-04-10 11:00:00,46.99,47.15,46.95,47.08,146243.0,45.1816,45.3355,45.1432,45.2682,146243.0
2024-04-10 11:30:00,47.07,47.09,46.79,46.9,58571.0,45.2586,45.2778,44.9893,45.0951,58571.0
2024-04-10 12:00:00,46.91,47.1,46.84,47.03,35168.0,45.1047,45.2874,45.0374,45.2201,35168.0
2024-04-10 12:30:00,47.03,47.03,46.79,46.8,33327.0,45.2201,45.2201,44.9893,44.999,33327.0
2024-04-10 13:00:00,46.79,46.82,46.35,46.37,82722.0,44.9893,45.0182,44.5663,44.5855,82722.0
2024-04-10 13:30:00,46.37,46.58,46.24,46.53,75314.0,44.5855,44.7874,44.4605,44.7394,75314.0
2024-04-10 14:00:00,46.54,46.73,46.4,46.4,95153.0,44.749,44.9317,44.6144,44.6144,95153.0
2024-04-10 14:30:00,46.42,46.51,46.26,46.31,65435.0,44.6336,44.7201,44.4797,44.5278,65435.0
2024-04-10 15:00:00,46.31,46.73,46.29,46.64,134179.0,44.5278,44.9317,44.5086,44.8451,134179.0
2024-04-10 15:30:00,46.66,46.92,46.48,46.89,351414.0,44.8643,45.1143,44.6913,45.0855,351414.0
2024-04-11 09:30:00,47.08,47.18,46.83,47.12,57605.0,45.2682,45.3643,45.0278,45.3066,57605.0
2024-04-11 10:00:00,47.11,47.12,46.39,46.49,105684.0,45.297,45.3066,44.6047,44.7009,105684.0
2024-04-11 10:30:00,46.49,46.85,46.41,46.57,84130.0,44.7009,45.047,44.624,44.7778,84130.0
2024-04-11 11:00:00,46.56,46.66,46.4,46.66,65083.0,44.7682,44.8643,44.6144,44.8643,65083.0
2024-04-11 11:30:00,46.65,46.9,46.61,46.9,31736.0,44.8547,45.0951,44.8163,45.0951,31736.0
2024-04-11 12:00:00,46.91,46.93,46.7,46.74,31513.0,45.1047,45.124,44.9028,44.9413,31513.0
2024-04-11 12:30:00,46.72,46.82,46.67,46.67,35520.0,44.922,45.0182,44.874,44.874,35520.0
2024-04-11 13:00:00,46.67,47.01,46.63,46.9,46632.0,44.874,45.2009,44.8355,45.0951,46632.0
2024-04-11 13:30:00,46.92,47.08,46.78,47.04,44028.0,45.1143,45.2682,44.9797,45.2297,44028.0
2024-04-11 14:00:00,47.04,47.15,46.98,46.98,33106.0,45.2297,45.3355,45.172,45.172,33106.0
2024-04-11 14:30:00,46.98,46.99,46.73,46.76,38775.0,45.172,45.1816,44.9317,44.9605,38775.0
2024-04-11 15:00:00,46.75,46.85,46.65,46.73,31306.0,44.9509,45.047,44.8547,44.9317,31306.0
2024-04-11 15:30:00,46.73,46.74,46.58,46.68,147594.0,44.9317,44.9413,44.7874,44.8836,147594.0
2024-04-12 09:30:00,46.09,46.62,45.99,46.44,97031.0,44.3163,44.8259,44.2201,44.6528,97031.0
2024-04-12 10:00:00,46.49,46.49,46.3,46.32,54190.0,44.7009,44.7009,44.5182,44.5374,54190.0
2024-04-12 10:30:00,46.31,46.37,46.14,46.25,47019.0,44.5278,44.5855,44.3644,44.4701,47019.0
2024-04-12 11:00:00,46.24,46.35,46.18,46.27,34243.0,44.4605,44.5663,44.4028,44.4894,34243.0
2024-04-12 11:30:00,46.29,46.42,46.27,46.34,29598.0,44.5086,44.6336,44.4894,44.5567,29598.0
2024-04-12 12:00:00,46.33,46.43,46.26,46.41,39520.0,44.547,44.6432,44.4797,44.624,39520.0
2024-04-12 12:30:00,46.42,46.43,46.26,46.37,41745.0,44.6336,44.6432,44.4797,44.5855,41745.0
2024-04-12 13:00:00,46.37,46.44,46.28,46.28,52988.0,44.5855,44.6528,44.499,44.499,52988.0
2024-04-12 13:30:00,46.28,46.42,46.23,46.38,43862.0,44.499,44.6336,44.4509,44.5951,43862.0
2024-04-12 14:00:00,46.38,46.4,46.3,46.33,49283.0,44.5951,44.6144,44.5182,44.547,49283.0
2024-04-12 14:30:00,46.33,46.41,46.27,46.33,61655.0,44.547,44.624,44.4894,44.547,61655.0
2024-04-12 15:00:00,46.32,46.33,46.19,46.29,71873.0,44.5374,44.547,44.4124,44.5086,71873.0
2024-04-12 15:30:00,46.28,46.37,46.17,46.22,270721.0,44.499,44.5855,44.3932,44.4413,270721.0
2024-04-15 09:30:00,46.66,47.26,46.66,46.77,13977.0,44.8643,45.4413,44.8643,44.9701,13977.0
2024-04-15 10:00:00,46.68,46.71,46.19,46.21,28335.0,44.8836,44.9124,44.4124,44.4317,28335.0
2024-04-15 10:30:00,46.21,46.34,46.1,46.27,31146.0,44.4317,44.5567,44.3259,44.4894,31146.0
2024-04-15 11:00:00,46.26,46.27,46.09,46.24,21167.0,44.4797,44.4894,44.3163,44.4605,21167.0
2024-04-15 11:30:00,46.25,46.38,46.24,46.38,23809.0,44.4701,44.5951,44.4605,44.5951,23809.0
2024-04-15 12:00:00,46.38,46.48,46.25,46.32,33985.0,44.5951,44.6913,44.4701,44.5374,33985.0
2024-04-15 12:30:00,46.3,46.31,46.19,46.22,28990.0,44.5182,44.5278,44.4124,44.4413,28990.0
2024-04-15 13:00:00,46.17,46.24,45.89,45.89,22199.0,44.3932,44.4605,44.124,44.124,22199.0
2024-04-15 13:30:00,45.86,45.98,45.72,45.96,35858.0,44.0951,44.2105,43.9605,44.1913,35858.0
2024-04-15 14:00:00,45.94,45.99,45.72,45.73,36033.0,44.1721,44.2201,43.9605,43.9701,36033.0
2024-04-15 14:30:00,45.7,45.83,45.64,45.69,33194.0,43.9413,44.0663,43.8836,43.9317,33194.0
2024-04-15 15:00:00,45.7,45.76,45.57,45.75,49226.0,43.9413,43.999,43.8163,43.9894,49226.0
2024-04-15 15:30:00,45.76,45.95,45.74,45.82,125169.0,43.999,44.1817,43.9798,44.0567,125169.0
2024-04-16 09:30:00,45.56,45.6,45.04,45.1,47438.0,43.8067,43.8451,43.3067,43.3644,47438.0
2024-04-16 10:00:00,45.08,45.41,45.01,45.13,90861.0,43.3452,43.6625,43.2778,43.3932,90861.0
2024-04-16 10:30:00,45.13,45.3,45.02,45.17,99248.0,43.3932,43.5567,43.2875,43.4317,99248.0
2024-04-16 11:00:00,45.18,45.43,45.16,45.38,91600.0,43.4413,43.6817,43.4221,43.6336,91600.0
2024-04-16 11:30:00,45.38,45.53,45.26,45.44,55460.0,43.6336,43.7778,43.5182,43.6913,55460.0
2024-04-16 12:00:00,45.42,45.59,45.36,45.55,18123.0,43.6721,43.8355,43.6144,43.7971,18123.0
2024-04-16 12:30:00,45.55,45.56,45.4,45.48,93646.0,43.7971,43.8067,43.6528,43.7298,93646.0
2024-04-16 13:00:00,45.48,45.55,45.43,45.43,39021.0,43.7298,43.7971,43.6817,43.6817,39021.0
2024-04-16 13:30:00,45.45,45.5,45.14,45.36,51479.0,43.7009,43.749,43.4028,43.6144,51479.0
2024-04-16 14:00:00,45.35,45.58,45.12,45.19,42339.0,43.6048,43.8259,43.3836,43.4509,42339.0
2024-04-16 14:30:00,45.2,45.51,45.2,45.5,44864.0,43.4605,43.7586,43.4605,43.749,44864.0
2024-04-16 15:00:00,45.53,45.53,45.38,45.44,56241.0,43.7778,43.7778,43.6336,43.6913,56241.0
2024-04-16 15:30:00,45.43,45.56,45.3,45.34,169651.0,43.6817,43.8067,43.5567,43.5951,169651.0
2024-04-17 09:30:00,45.7,45.93,45.63,45.79,15374.0,43.9413,44.1624,43.874,44.0278,15374.0
2024-04-17 10:00:00,45.8,45.81,45.48,45.48,17096.0,44.0374,44.0471,43.7298,43.7298,17096.0
2024-04-17 10:30:00,45.47,45.51,45.34,45.48,27437.0,43.7201,43.7586,43.5951,43.7298,27437.0
2024-04-17 11:00:00,45.48,45.61,45.38,45.4,27438.0,43.7298,43.8548,43.6336,43.6528,27438.0
2024-04-17 11:30:00,45.38,45.53,45.32,45.49,27226.0,43.6336,43.7778,43.5759,43.7394,27226.0
2024-04-17 12:00:00,45.48,45.51,45.28,45.44,21299.0,43.7298,43.7586,43.5375,43.6913,21299.0
2024-04-17 12:30:00,45.44,45.5,45.32,45.45,29039.0,43.6913,43.749,43.5759,43.7009,29039.0
2024-04-17 13:00:00,45.43,45.66,45.43,45.64,14269.0,43.6817,43.9028,43.6817,43.8836,14269.0
2024-04-17 13:30:00,45.67,45.76,45.6,45.73,16002.0,43.9124,43.999,43.8451,43.9701,16002.0
2024-04-17 14:00:00,45.75,45.75,45.56,45.63,14702.0,43.9894,43.9894,43.8067,43.874,14702.0
2024-04-17 14:30:00,45.62,45.81,45.52,45.58,15962.0,43.8644,44.0471,43.7682,43.8259,15962.0
2024-04-17 15:00:00,45.57,45.61,45.48,45.5,46425.0,43.8163,43.8548,43.7298,43.749,46425.0
2024-04-17 15:30:00,45.51,45.6,45.38,45.38,68806.0,43.7586,43.8451,43.6336,43.6336,68806.0
2024-04-18 09:30:00,45.44,45.55,45.01,45.33,63884.0,43.6913,43.7971,43.2778,43.5855,63884.0
2024-04-18 10:00:00,45.35,45.49,45.13,45.36,59153.0,43.6048,43.7394,43.3932,43.6144,59153.0
2024-04-18 10:30:00,45.38,45.68,45.33,45.68,41410.0,43.6336,43.9221,43.5855,43.9221,41410.0
2024-04-18 11:00:00,45.68,45.76,45.54,45.54,25744.0,43.9221,43.999,43.7875,43.7875,25744.0
2024-04-18 11:30:00,45.56,45.6,45.49,45.54,15486.0,43.8067,43.8451,43.7394,43.7875,15486.0
2024-04-18 12:00:00,45.55,45.61,45.43,45.5,24549.0,43.7971,43.8548,43.6817,43.749,24549.0
2024-04-18 12:30:00,45.51,45.51,45.25,45.25,64495.0,43.7586,43.7586,43.5086,43.5086,64495.0
2024-04-18 13:00:00,45.28,45.31,45.09,45.22,30514.0,43.5375,43.5663,43.3548,43.4798,30514.0
2024-04-18 13:30:00,45.21,45.24,45.09,45.19,38130.0,43.4701,43.499,43.3548,43.4509,38130.0
2024-04-18 14:00:00,45.19,45.21,44.91,45.0,53386.0,43.4509,43.4701,43.1817,43.2682,53386.0
2024-04-18 14:30:00,45.0,45.18,44.9,45.15,43176.0,43.2682,43.4413,43.1721,43.4125,43176.0
2024-04-18 15:00:00,45.16,45.36,45.15,45.34,35534.0,43.4221,43.6144,43.4125,43.5951,35534.0
2024-04-18 15:30:00,45.4,45.5,45.19,45.29,127714.0,43.6528,43.749,43.4509,43.5471,127714.0
2024-04-19 09:30:00,45.1,45.78,45.0,45.68,36042.0,43.3644,44.0182,43.2682,43.9221,36042.0
2024-04-19 10:00:00,45.71,45.84,45.67,45.82,59670.0,43.9509,44.0759,43.9124,44.0567,59670.0
2024-04-19 10:30:00,45.85,46.12,45.76,46.0,100264.0,44.0855,44.3451,43.999,44.2297,100264.0
2024-04-19 11:00:00,45.98,46.18,45.92,46.12,33356.0,44.2105,44.4028,44.1528,44.3451,33356.0
2024-04-19 11:30:00,46.1,46.23,46.05,46.19,34626.0,44.3259,44.4509,44.2778,44.4124,34626.0
2024-04-19 12:00:00,46.21,46.32,46.06,46.13,42620.0,44.4317,44.5374,44.2874,44.3547,42620.0
2024-04-19 12:30:00,46.14,46.31,46.08,46.3,50486.0,44.3644,44.5278,44.3067,44.5182,50486.0
2024-04-19 13:00:00,46.31,46.42,46.26,46.26,26866.0,44.5278,44.6336,44.4797,44.4797,26866.0
2024-04-19 13:30:00,46.26,46.42,46.25,46.29,38676.0,44.4797,44.6336,44.4701,44.5086,38676.0
2024-04-19 14:00:00,46.28,46.28,46.03,46.03,34735.0,44.499,44.499,44.2586,44.2586,34735.0
2024-04-19 14:30:00,46.05,46.12,45.96,46.1,34067.0,44.2778,44.3451,44.1913,44.3259,34067.0
2024-04-19 15:00:00,46.09,46.26,46.07,46.15,46238.0,44.3163,44.4797,44.2971,44.374,46238.0
2024-04-19 15:30:00,46.16,46.42,46.05,46.37,173161.0,44.3836,44.6336,44.2778,44.5855,173161.0
2024-04-22 09:30:00,46.55,46.6,46.14,46.6,22683.0,44.7586,44.8067,44.3644,44.8067,22683.0
2024-04-22 10:00:00,46.55,46.73,46.51,46.65,37528.0,44.7586,44.9317,44.7201,44.8547,37528.0
2024-04-22 10:30:00,46.65,46.82,46.62,46.65,51998.0,44.8547,45.0182,44.8259,44.8547,51998.0
2024-04-22 11:00:00,46.65,46.9,46.62,46.88,59818.0,44.8547,45.0951,44.8259,45.0759,59818.0
2024-04-22 11:30:00,46.9,46.92,46.75,46.84,39875.0,45.0951,45.1143,44.9509,45.0374,39875.0
2024-04-22 12:00:00,46.84,47.0,46.78,46.96,43980.0,45.0374,45.1913,44.9797,45.1528,43980.0
2024-04-22 12:30:00,46.96,47.16,46.92,47.13,36494.0,45.1528,45.3451,45.1143,45.3163,36494.0
2024-04-22 13:00:00,47.17,47.28,47.13,47.27,41581.0,45.3547,45.4605,45.3163,45.4509,41581.0
2024-04-22 13:30:00,47.29,47.3,47.13,47.24,43677.0,45.4701,45.4797,45.3163,45.422,43677.0
2024-04-22 14:00:00,47.25,47.39,47.23,47.32,38692.0,45.4316,45.5663,45.4124,45.4989,38692.0
2024-04-22 14:30:00,47.32,47.37,47.14,47.29,77379.0,45.4989,45.547,45.3259,45.4701,77379.0
2024-04-22 15:00:00,47.28,47.32,47.15,47.21,36814.0,45.4605,45.4989,45.3355,45.3932,36814.0
2024-04-22 15:30:00,47.19,47.24,46.99,47.18,192585.0,45.374,45.422,45.1816,45.3643,192585.0
2024-04-23 09:30:00,45.82,46.08,45.0,45.51,345777.0,44.0567,44.3067,43.2682,43.7586,345777.0
2024-04-23 10:00:00,45.57,45.58,44.86,45.14,298603.0,43.8163,43.8259,43.1336,43.4028,298603.0
2024-04-23 10:30:00,45.15,45.31,44.98,45.07,187154.0,43.4125,43.5663,43.249,43.3355,187154.0
2024-04-23 11:00:00,45.04,45.24,44.94,45.19,84350.0,43.3067,43.499,43.2105,43.4509,84350.0
2024-04-23 11:30:00,45.19,45.21,44.5,44.8,82046.0,43.4509,43.4701,42.7875,43.0759,82046.0
2024-04-23 12:00:00,44.79,45.0,44.63,44.95,114095.0,43.0663,43.2682,42.9125,43.2202,114095.0
2024-04-23 12:30:00,44.95,45.17,44.88,45.03,68448.0,43.2202,43.4317,43.1528,43.2971,68448.0
2024-04-23 13:00:00,45.03,45.27,45.01,45.13,83854.0,43.2971,43.5278,43.2778,43.3932,83854.0
2024-04-23 13:30:00,45.11,45.18,45.0,45.12,65130.0,43.374,43.4413,43.2682,43.3836,65130.0
2024-04-23 14:00:00,45.12,45.13,44.98,45.11,129860.0,43.3836,43.3932,43.249,43.374,129860.0
2024-04-23 14:30:00,45.1,45.27,45.03,45.09,93880.0,43.3644,43.5278,43.2971,43.3548,93880.0
2024-04-23 15:00:00,45.08,45.1,44.83,44.96,130152.0,43.3452,43.3644,43.1048,43.2298,130152.0
2024-04-23 15:30:00,44.95,45.02,44.82,44.89,380370.0,43.2202,43.2875,43.0952,43.1625,380370.0
2024-04-24 09:30:00,44.08,44.88,44.0,44.67,134296.0,42.3836,43.1528,42.3067,42.9509,134296.0
2024-04-24 10:00:00,44.66,44.79,44.47,44.62,27911.0,42.9413,43.0663,42.7586,42.9029,27911.0
2024-04-24 10:30:00,44.59,44.84,44.5,44.79,42242.0,42.874,43.1144,42.7875,43.0663,42242.0
2024-04-24 11:00:00,44.79,44.83,44.64,44.67,29682.0,43.0663,43.1048,42.9221,42.9509,29682.0
2024-04-24 11:30:00,44.73,44.73,44.49,44.61,28034.0,43.0086,43.0086,42.7779,42.8932,28034.0
2024-04-24 12:00:00,44.59,44.79,44.5,44.77,26351.0,42.874,43.0663,42.7875,43.0471,26351.0
2024-04-24 12:30:00,44.77,45.02,44.74,45.02,28303.0,43.0471,43.2875,43.0182,43.2875,28303.0
2024-04-24 13:00:00,45.0,45.02,44.8,44.97,34147.0,43.2682,43.2875,43.0759,43.2394,34147.0
2024-04-24 13:30:00,44.97,45.04,44.93,45.0,62783.0,43.2394,43.3067,43.2009,43.2682,62783.0
2024-04-24 14:00:00,44.99,45.07,44.88,45.06,35948.0,43.2586,43.3355,43.1528,43.3259,35948.0
2024-04-24 14:30:00,45.06,45.19,44.97,45.12,52769.0,43.3259,43.4509,43.2394,43.3836,52769.0
2024-04-24 15:00:00,45.11,45.51,45.01,45.51,80546.0,43.374,43.7586,43.2778,43.7586,80546.0
2024-04-24 15:30:00,45.5,45.62,45.38,45.54,257358.0,43.749,43.8644,43.6336,43.7875,257358.0
2024-04-25 09:30:00,45.13,45.36,44.82,45.09,49214.0,43.3932,43.6144,43.0952,43.3548,49214.0
2024-04-25 10:00:00,45.09,45.32,44.92,45.28,45257.0,43.3548,43.5759,43.1913,43.5375,45257.0
2024-04-25 10:30:00,45.24,45.42,45.17,45.25,33520.0,43.499,43.6721,43.4317,43.5086,33520.0
2024-04-25 11:00:00,45.24,45.6,45.19,45.53,57369.0,43.499,43.8451,43.4509,43.7778,57369.0
2024-04-25 11:30:00,45.53,45.53,45.35,45.53,32695.0,43.7778,43.7778,43.6048,43.7778,32695.0
2024-04-25 12:00:00,45.51,45.63,45.44,45.57,26463.0,43.7586,43.874,43.6913,43.8163,26463.0
2024-04-25 12:30:00,45.57,45.69,45.52,45.56,27315.0,43.8163,43.9317,43.7682,43.8067,27315.0
2024-04-25 13:00:00,45.57,45.57,45.38,45.41,28162.0,43.8163,43.8163,43.6336,43.6625,28162.0
2024-04-25 13:30:00,45.41,45.58,45.41,45.48,29896.0,43.6625,43.8259,43.6625,43.7298,29896.0
2024-04-25 14:00:00,45.5,45.62,45.43,45.43,23253.0,43.749,43.8644,43.6817,43.6817,23253.0
2024-04-25 14:30:00,45.43,45.49,45.36,45.41,28475.0,43.6817,43.7394,43.6144,43.6625,28475.0
2024-04-25 15:00:00,45.39,45.53,45.35,45.43,44704.0,43.6432,43.7778,43.6048,43.6817,44704.0
2024-04-25 15:30:00,45.41,45.5,45.21,45.48,160397.0,43.6625,43.749,43.4701,43.7298,160397.0
2024-04-26 09:30:00,45.48,46.2,45.26,45.86,86932.0,43.7298,44.4221,43.5182,44.0951,86932.0
2024-04-26 10:00:00,45.91,45.91,45.5,45.57,80265.0,44.1432,44.1432,43.749,43.8163,80265.0
2024-04-26 10:30:00,45.57,45.66,45.41,45.47,67344.0,43.8163,43.9028,43.6625,43.7201,67344.0
2024-04-26 11:00:00,45.45,45.53,45.32,45.48,59447.0,43.7009,43.7778,43.5759,43.7298,59447.0
2024-04-26 11:30:00,45.48,45.5,45.29,45.38,24934.0,43.7298,43.749,43.5471,43.6336,24934.0
2024-04-26 12:00:00,45.4,45.41,45.27,45.39,18876.0,43.6528,43.6625,43.5278,43.6432,18876.0
2024-04-26 12:30:00,45.41,45.47,45.28,45.39,47726.0,43.6625,43.7201,43.5375,43.6432,47726.0
2024-04-26 13:00:00,45.39,45.44,45.26,45.3,52126.0,43.6432,43.6913,43.5182,43.5567,52126.0
2024-04-26 13:30:00,45.28,45.41,45.2,45.3,64375.0,43.5375,43.6625,43.4605,43.5567,64375.0
2024-04-26 14:00:00,45.3,45.38,45.19,45.2,29011.0,43.5567,43.6336,43.4509,43.4605,29011.0
2024-04-26 14:30:00,45.2,45.29,45.16,45.19,27198.0,43.4605,43.5471,43.4221,43.4509,27198.0
2024-04-26 15:00:00,45.17,45.19,45.03,45.04,26125.0,43.4317,43.4509,43.2971,43.3067,26125.0
2024-04-26 15:30:00,45.05,45.06,44.89,45.04,207783.0,43.3163,43.3259,43.1625,43.3067,207783.0
2024-04-29 09:30:00,44.96,45.32,44.96,45.26,40042.0,43.2298,43.5759,43.2298,43.5182,40042.0
2024-04-29 10:00:00,45.28,45.58,45.22,45.39,36576.0,43.5375,43.8259,43.4798,43.6432,36576.0
2024-04-29 10:30:00,45.41,45.54,45.34,45.34,122490.0,43.6625,43.7875,43.5951,43.5951,122490.0
2024-04-29 11:00:00,45.35,45.53,45.21,45.21,22374.0,43.6048,43.7778,43.4701,43.4701,22374.0
2024-04-29 11:30:00,45.2,45.24,45.13,45.22,14129.0,43.4605,43.499,43.3932,43.4798,14129.0
2024-04-29 12:00:00,45.19,45.33,45.16,45.3,12343.0,43.4509,43.5855,43.4221,43.5567,12343.0
2024-04-29 12:30:00,45.29,45.37,45.17,45.2,15139.0,43.5471,43.624,43.4317,43.4605,15139.0
2024-04-29 13:00:00,45.21,45.27,45.07,45.08,12067.0,43.4701,43.5278,43.3355,43.3452,12067.0
2024-04-29 13:30:00,45.08,45.2,45.07,45.14,13987.0,43.3452,43.4605,43.3355,43.4028,13987.0
2024-04-29 14:00:00,45.11,45.16,45.04,45.11,20487.0,43.374,43.4221,43.3067,43.374,20487.0
2024-04-29 14:30:00,45.1,45.14,45.02,45.05,18985.0,43.3644,43.4028,43.2875,43.3163,18985.0
2024-04-29 15:00:00,45.04,45.04,44.77,44.8,42080.0,43.3067,43.3067,43.0471,43.0759,42080.0
2024-04-29 15:30:00,44.81,44.97,44.78,44.91,324894.0,43.0855,43.2394,43.0567,43.1817,324894.0
2024-04-30 09:30:00,44.56,45.03,44.48,44.79,33808.0,42.8452,43.2971,42.7682,43.0663,33808.0
2024-04-30 10:00:00,44.85,44.88,44.54,44.54,48522.0,43.124,43.1528,42.8259,42.8259,48522.0
2024-04-30 10:30:00,44.55,44.64,44.5,44.6,36620.0,42.8355,42.9221,42.7875,42.8836,36620.0
2024-04-30 11:00:00,44.59,44.6,44.34,44.39,32216.0,42.874,42.8836,42.6336,42.6817,32216.0
2024-04-30 11:30:00,44.41,44.49,44.34,44.39,26428.0,42.7009,42.7779,42.6336,42.6817,26428.0
2024-04-30 12:00:00,44.4,44.41,44.23,44.23,13584.0,42.6913,42.7009,42.5279,42.5279,13584.0
2024-04-30 12:30:00,44.21,44.24,44.09,44.21,12875.0,42.5086,42.5375,42.3933,42.5086,12875.0
2024-04-30 13:00:00,44.2,44.29,44.19,44.26,13962.0,42.499,42.5856,42.4894,42.5567,13962.0
2024-04-30 13:30:00,44.27,44.3,44.19,44.25,16891.0,42.5663,42.5952,42.4894,42.5471,16891.0
2024-04-30 14:00:00,44.24,44.28,44.16,44.24,20785.0,42.5375,42.5759,42.4606,42.5375,20785.0
2024-04-30 14:30:00,44.23,44.28,44.08,44.16,24671.0,42.5279,42.5759,42.3836,42.4606,24671.0
2024-04-30 15:00:00,44.18,44.22,43.99,44.01,44495.0,42.4798,42.5182,42.2971,42.3163,44495.0
2024-04-30 15:30:00,44.01,44.1,43.8,43.81,145519.0,42.3163,42.4029,42.1144,42.124,145519.0
2024-05-01 09:30:00,44.22,44.5,43.89,44.32,87037.0,42.5182,42.7875,42.2009,42.6144,87037.0
2024-05-01 10:00:00,44.34,44.57,44.26,44.51,109447.0,42.6336,42.8548,42.5567,42.7971,109447.0
2024-05-01 10:30:00,44.48,44.53,44.34,44.46,73972.0,42.7682,42.8163,42.6336,42.749,73972.0
2024-05-01 11:00:00,44.47,44.55,44.23,44.32,80272.0,42.7586,42.8355,42.5279,42.6144,80272.0
2024-05-01 11:30:00,44.31,44.46,44.23,44.33,36360.0,42.6048,42.749,42.5279,42.624,36360.0
2024-05-01 12:00:00,44.32,44.38,44.27,44.29,43802.0,42.6144,42.6721,42.5663,42.5856,43802.0
2024-05-01 12:30:00,44.29,44.34,44.25,44.28,58541.0,42.5856,42.6336,42.5471,42.5759,58541.0
2024-05-01 13:00:00,44.29,44.58,44.23,44.47,78828.0,42.5856,42.8644,42.5279,42.7586,78828.0
2024-05-01 13:30:00,44.47,44.56,44.27,44.32,94656.0,42.7586,42.8452,42.5663,42.6144,94656.0
2024-05-01 14:00:00,44.3,44.44,44.24,44.39,64294.0,42.5952,42.7298,42.5375,42.6817,64294.0
2024-05-01 14:30:00,44.39,45.07,44.18,44.89,269082.0,42.6817,43.3355,42.4798,43.1625,269082.0
2024-05-01 15:00:00,44.92,45.08,44.71,44.75,205639.0,43.1913,43.3452,42.9894,43.0279,205639.0
2024-05-01 15:30:00,44.74,44.75,44.35,44.37,252336.0,43.0182,43.0279,42.6432,42.6625,252336.0
2024-05-02 09:30:00,44.9,44.93,44.34,44.78,51061.0,43.1721,43.2009,42.6336,43.0567,51061.0
2024-05-02 10:00:00,44.82,44.83,44.42,44.47,54615.0,43.0952,43.1048,42.7106,42.7586,54615.0
2024-05-02 10:30:00,44.46,44.46,44.19,44.35,52776.0,42.749,42.749,42.4894,42.6432,52776.0
2024-05-02 11:00:00,44.33,44.58,44.29,44.54,1046592.0,42.624,42.8644,42.5856,42.8259,1046592.0
2024-05-02 11:30:00,44.54,44.72,44.54,44.64,319010.0,42.8259,42.999,42.8259,42.9221,319010.0
2024-05-02 12:00:00,44.63,44.66,44.56,44.61,245669.0,42.9125,42.9413,42.8452,42.8932,245669.0
2024-05-02 12:30:00,44.6,44.7,44.52,44.58,374586.0,42.8836,42.9798,42.8067,42.8644,374586.0
2024-05-02 13:00:00,44.58,44.95,44.57,44.83,517464.0,42.8644,43.2202,42.8548,43.1048,517464.0
2024-05-02 13:30:00,44.84,44.91,44.73,44.73,119583.0,43.1144,43.1817,43.0086,43.0086,119583.0
2024-05-02 14:00:00,44.73,44.9,44.69,44.8,177557.0,43.0086,43.1721,42.9702,43.0759,177557.0
2024-05-02 14:30:00,44.8,45.08,44.79,45.03,264002.0,43.0759,43.3452,43.0663,43.2971,264002.0
2024-05-02 15:00:00,45.03,45.06,44.84,44.84,241274.0,43.2971,43.3259,43.1144,43.1144,241274.0
2024-05-02 15:30:00,44.84,44.86,44.61,44.8,340565.0,43.1144,43.1336,42.8932,43.0759,340565.0
2024-05-03 09:30:00,45.08,45.65,45.08,45.65,48743.0,43.7311,44.2841,43.7311,44.2841,48743.0
2024-05-03 10:00:00,45.63,45.65,45.19,45.33,74191.0,44.2647,44.2841,43.8378,43.9736,74191.0
2024-05-03 10:30:00,45.36,45.38,45.0,45.0,54386.0,44.0028,44.0222,43.6535,43.6535,54386.0
2024-05-03 11:00:00,45.01,45.16,44.94,45.11,67590.0,43.6632,43.8087,43.5953,43.7602,67590.0
2024-05-03 11:30:00,45.11,45.17,44.81,44.92,55270.0,43.7602,43.8184,43.4692,43.5759,55270.0
2024-05-03 12:00:00,44.89,44.97,44.85,44.89,69827.0,43.5468,43.6244,43.508,43.5468,69827.0
2024-05-03 12:30:00,44.89,45.04,44.8,44.97,128966.0,43.5468,43.6923,43.4595,43.6244,128966.0
2024-05-03 13:00:00,44.98,45.0,44.87,44.87,56354.0,43.6341,43.6535,43.5274,43.5274,56354.0
2024-05-03 13:30:00,44.86,44.96,44.76,44.85,59941.0,43.5177,43.6147,43.4207,43.508,59941.0
2024-05-03 14:00:00,44.84,45.04,44.84,45.02,44867.0,43.4983,43.6923,43.4983,43.6729,44867.0
2024-05-03 14:30:00,45.02,45.05,44.85,44.87,49167.0,43.6729,43.702,43.508,43.5274,49167.0
2024-05-03 15:00:00,44.86,45.03,44.76,45.01,54843.0,43.5177,43.6826,43.4207,43.6632,54843.0
2024-05-03 15:30:00,44.98,44.98,44.82,44.91,152451.0,43.6341,43.6341,43.4789,43.5662,152451.0
2024-05-06 09:30:00,45.38,45.89,45.19,45.5,38761.0,44.0222,44.5169,43.8378,44.1386,38761.0
2024-05-06 10:00:00,45.57,45.66,45.5,45.62,26615.0,44.2065,44.2938,44.1386,44.255,26615.0
2024-05-06 10:30:00,45.62,45.7,45.59,45.69,16831.0,44.255,44.3326,44.2259,44.3229,16831.0
2024-05-06 11:00:00,45.69,45.72,45.66,45.68,18314.0,44.3229,44.352,44.2938,44.3132,18314.0
2024-05-06 11:30:00,45.67,45.86,45.67,45.84,18406.0,44.3035,44.4878,44.3035,44.4684,18406.0
2024-05-06 12:00:00,45.84,45.94,45.81,45.88,35031.0,44.4684,44.5654,44.4393,44.5072,35031.0
2024-05-06 12:30:00,45.88,45.9,45.82,45.86,17110.0,44.5072,44.5266,44.449,44.4878,17110.0
2024-05-06 13:00:00,45.87,46.0,45.86,46.0,28336.0,44.4975,44.6236,44.4878,44.6236,28336.0
2024-05-06 13:30:00,46.01,46.05,45.94,45.94,26789.0,44.6333,44.6721,44.5654,44.5654,26789.0
2024-05-06 14:00:00,45.94,46.06,45.94,46.05,20659.0,44.5654,44.6818,44.5654,44.6721,20659.0
2024-05-06 14:30:00,46.05,46.1,46.0,46.07,29232.0,44.6721,44.7206,44.6236,44.6915,29232.0
2024-05-06 15:00:00,46.07,46.07,45.95,46.02,38841.0,44.6915,44.6915,44.5751,44.643,38841.0
2024-05-06 15:30:00,46.01,46.15,45.98,46.11,256247.0,44.6333,44.7691,44.6042,44.7303,256247.0
2024-05-07 09:30:00,46.28,46.38,46.05,46.15,21665.0,44.8952,44.9922,44.6721,44.7691,21665.0
2024-05-07 10:00:00,46.16,46.21,46.09,46.13,18406.0,44.7788,44.8273,44.7109,44.7497,18406.0
2024-05-07 10:30:00,46.15,46.19,46.04,46.18,23774.0,44.7691,44.8079,44.6624,44.7982,23774.0
2024-05-07 11:00:00,46.17,46.22,46.05,46.13,23892.0,44.7885,44.837,44.6721,44.7497,23892.0
2024-05-07 11:30:00,46.13,46.13,46.05,46.07,13374.0,44.7497,44.7497,44.6721,44.6915,13374.0
2024-05-07 12:00:00,46.07,46.14,46.06,46.12,10271.0,44.6915,44.7594,44.6818,44.74,10271.0
2024-05-07 12:30:00,46.14,46.15,46.06,46.1,9383.0,44.7594,44.7691,44.6818,44.7206,9383.0
2024-05-07 13:00:00,46.11,46.11,45.99,46.0,12544.0,44.7303,44.7303,44.6139,44.6236,12544.0
2024-05-07 13:30:00,45.99,45.99,45.86,45.86,10252.0,44.6139,44.6139,44.4878,44.4878,10252.0
2024-05-07 14:00:00,45.86,45.93,45.84,45.9,16483.0,44.4878,44.5557,44.4684,44.5266,16483.0
2024-05-07 14:30:00,45.9,45.91,45.76,45.76,17500.0,44.5266,44.5363,44.3908,44.3908,17500.0
2024-05-07 15:00:00,45.75,45.75,45.69,45.73,20916.0,44.3811,44.3811,44.3229,44.3617,20916.0
2024-05-07 15:30:00,45.76,45.78,45.58,45.65,123867.0,44.3908,44.4102,44.2162,44.2841,123867.0
2024-05-08 09:30:00,45.27,45.46,45.19,45.3,21070.0,43.9154,44.0998,43.8378,43.9445,21070.0
2024-05-08 10:00:00,45.29,45.34,45.14,45.24,15633.0,43.9348,43.9833,43.7893,43.8863,15633.0
2024-05-08 10:30:00,45.25,45.39,45.14,45.39,18537.0,43.896,44.0319,43.7893,44.0319,18537.0
2024-05-08 11:00:00,45.37,45.53,45.33,45.52,18052.0,44.0125,44.1677,43.9736,44.158,18052.0
2024-05-08 11:30:00,45.49,45.53,45.45,45.52,10608.0,44.1289,44.1677,44.0901,44.158,10608.0
2024-05-08 12:00:00,45.54,45.55,45.46,45.52,17400.0,44.1774,44.1871,44.0998,44.158,17400.0
2024-05-08 12:30:00,45.54,45.54,45.4,45.52,15530.0,44.1774,44.1774,44.0416,44.158,15530.0
2024-05-08 13:00:00,45.52,45.69,45.49,45.62,21450.0,44.158,44.3229,44.1289,44.255,21450.0
2024-05-08 13:30:00,45.62,45.71,45.58,45.69,24066.0,44.255,44.3423,44.2162,44.3229,24066.0
2024-05-08 14:00:00,45.7,45.76,45.68,45.76,16922.0,44.3326,44.3908,44.3132,44.3908,16922.0
2024-05-08 14:30:00,45.76,45.78,45.7,45.73,16126.0,44.3908,44.4102,44.3326,44.3617,16126.0
2024-05-08 15:00:00,45.72,45.84,45.7,45.79,25477.0,44.352,44.4684,44.3326,44.4199,25477.0
2024-05-08 15:30:00,45.79,46.04,45.76,45.92,197254.0,44.4199,44.6624,44.3908,44.546,197254.0
2024-05-09 09:30:00,45.8,46.16,45.55,46.09,29772.0,44.4296,44.7788,44.1871,44.7109,29772.0
2024-05-09 10:00:00,46.09,46.28,46.02,46.23,27360.0,44.7109,44.8952,44.643,44.8467,27360.0
2024-05-09 10:30:00,46.25,46.25,46.13,46.17,19325.0,44.8661,44.8661,44.7497,44.7885,19325.0
2024-05-09 11:00:00,46.14,46.2,46.13,46.17,24367.0,44.7594,44.8176,44.7497,44.7885,24367.0
2024-05-09 11:30:00,46.15,46.16,46.01,46.03,11818.0,44.7691,44.7788,44.6333,44.6527,11818.0
2024-05-09 12:00:00,46.01,46.04,45.94,45.97,11465.0,44.6333,44.6624,44.5654,44.5945,11465.0
2024-05-09 12:30:00,45.96,45.96,45.71,45.77,37514.0,44.5848,44.5848,44.3423,44.4005,37514.0
2024-05-09 13:00:00,45.79,45.88,45.65,45.69,21588.0,44.4199,44.5072,44.2841,44.3229,21588.0
2024-05-09 13:30:00,45.69,45.71,45.63,45.66,15194.0,44.3229,44.3423,44.2647,44.2938,15194.0
2024-05-09 14:00:00,45.65,45.67,45.58,45.65,13624.0,44.2841,44.3035,44.2162,44.2841,13624.0
2024-05-09 14:30:00,45.64,45.65,45.54,45.65,16425.0,44.2744,44.2841,44.1774,44.2841,16425.0
2024-05-09 15:00:00,45.64,45.69,45.63,45.63,20833.0,44.2744,44.3229,44.2647,44.2647,20833.0
2024-05-09 15:30:00,45.61,45.97,45.6,45.95,159772.0,44.2453,44.5945,44.2356,44.5751,159772.0
2024-05-10 09:30:00,46.1,46.18,45.96,46.0,22904.0,44.7206,44.7982,44.5848,44.6236,22904.0
2024-05-10 10:00:00,45.93,46.04,45.86,45.9,7652.0,44.5557,44.6624,44.4878,44.5266,7652.0
2024-05-10 10:30:00,45.91,45.99,45.78,45.8,11053.0,44.5363,44.6139,44.4102,44.4296,11053.0
2024-05-10 11:00:00,45.77,45.95,45.67,45.93,20480.0,44.4005,44.5751,44.3035,44.5557,20480.0
2024-05-10 11:30:00,45.93,46.07,45.88,46.01,22646.0,44.5557,44.6915,44.5072,44.6333,22646.0
2024-05-10 12:00:00,46.01,46.07,45.97,46.02,11261.0,44.6333,44.6915,44.5945,44.643,11261.0
2024-05-10 12:30:00,46.04,46.07,46.02,46.05,5881.0,44.6624,44.6915,44.643,44.6721,5881.0
2024-05-10 13:00:00,46.04,46.07,45.97,46.05,12227.0,44.6624,44.6915,44.5945,44.6721,12227.0
2024-05-10 13:30:00,46.04,46.07,46.02,46.05,9299.0,44.6624,44.6915,44.643,44.6721,9299.0
2024-05-10 14:00:00,46.03,46.09,46.01,46.09,8925.0,44.6527,44.7109,44.6333,44.7109,8925.0
2024-05-10 14:30:00,46.08,46.1,46.04,46.08,18842.0,44.7012,44.7206,44.6624,44.7012,18842.0
2024-05-10 15:00:00,46.08,46.13,46.07,46.1,21015.0,44.7012,44.7497,44.6915,44.7206,21015.0
2024-05-10 15:30:00,46.11,46.13,45.86,45.88,123324.0,44.7303,44.7497,44.4878,44.5072,123324.0
2024-05-13 09:30:00,46.22,46.25,45.91,46.09,15023.0,44.837,44.8661,44.5363,44.7109,15023.0
2024-05-13 10:00:00,46.08,46.18,46.08,46.13,15689.0,44.7012,44.7982,44.7012,44.7497,15689.0
2024-05-13 10:30:00,46.15,46.27,46.13,46.13,13014.0,44.7691,44.8855,44.7497,44.7497,13014.0
2024-05-13 11:00:00,46.16,46.24,46.11,46.22,9779.0,44.7788,44.8564,44.7303,44.837,9779.0
2024-05-13 11:30:00,46.2,46.2,46.12,46.18,15224.0,44.8176,44.8176,44.74,44.7982,15224.0
2024-05-13 12:00:00,46.16,46.18,46.06,46.09,11073.0,44.7788,44.7982,44.6818,44.7109,11073.0
2024-05-13 12:30:00,46.08,46.15,46.08,46.11,13860.0,44.7012,44.7691,44.7012,44.7303,13860.0
2024-05-13 13:00:00,46.11,46.11,45.91,45.94,5466.0,44.7303,44.7303,44.5363,44.5654,5466.0
2024-05-13 13:30:00,45.94,45.98,45.93,45.98,5672.0,44.5654,44.6042,44.5557,44.6042,5672.0
2024-05-13 14:00:00,45.97,45.97,45.86,45.9,12580.0,44.5945,44.5945,44.4878,44.5266,12580.0
2024-05-13 14:30:00,45.88,45.98,45.87,45.88,12080.0,44.5072,44.6042,44.4975,44.5072,12080.0
2024-05-13 15:00:00,45.9,45.93,45.7,45.7,61934.0,44.5266,44.5557,44.3326,44.3326,61934.0
2024-05-13 15:30:00,45.69,45.73,45.46,45.51,231683.0,44.3229,44.3617,44.0998,44.1483,231683.0
2024-05-14 09:30:00,45.96,46.2,45.55,46.13,22237.0,44.5848,44.8176,44.1871,44.7497,22237.0
2024-05-14 10:00:00,46.11,46.17,46.01,46.07,16006.0,44.7303,44.7885,44.6333,44.6915,16006.0
2024-05-14 10:30:00,46.07,46.15,45.97,46.1,24175.0,44.6915,44.7691,44.5945,44.7206,24175.0
2024-05-14 11:00:00,46.09,46.15,46.04,46.11,23644.0,44.7109,44.7691,44.6624,44.7303,23644.0
2024-05-14 11:30:00,46.12,46.25,46.09,46.16,22037.0,44.74,44.8661,44.7109,44.7788,22037.0
2024-05-14 12:00:00,46.17,46.19,46.05,46.07,22590.0,44.7885,44.8079,44.6721,44.6915,22590.0
2024-05-14 12:30:00,46.06,46.06,45.99,46.0,10052.0,44.6818,44.6818,44.6139,44.6236,10052.0
2024-05-14 13:00:00,46.01,46.01,45.9,45.92,10714.0,44.6333,44.6333,44.5266,44.546,10714.0
2024-05-14 13:30:00,45.92,45.93,45.87,45.88,11949.0,44.546,44.5557,44.4975,44.5072,11949.0
2024-05-14 14:00:00,45.89,46.14,45.87,46.11,28275.0,44.5169,44.7594,44.4975,44.7303,28275.0
2024-05-14 14:30:00,46.12,46.17,46.04,46.05,14035.0,44.74,44.7885,44.6624,44.6721,14035.0
2024-05-14 15:00:00,46.05,46.09,46.01,46.05,26078.0,44.6721,44.7109,44.6333,44.6721,26078.0
2024-05-14 15:30:00,46.04,46.31,45.97,46.21,146422.0,44.6624,44.9243,44.5945,44.8273,146422.0
2024-05-15 09:30:00,46.63,46.99,46.6,46.74,25465.0,45.2348,45.584,45.2056,45.3415,25465.0
2024-05-15 10:00:00,46.74,46.84,46.6,46.61,20606.0,45.3415,45.4385,45.2056,45.2153,20606.0
2024-05-15 10:30:00,46.62,46.68,46.46,46.46,21012.0,45.225,45.2833,45.0698,45.0698,21012.0
2024-05-15 11:00:00,46.41,46.49,46.26,46.46,15062.0,45.0213,45.0989,44.8758,45.0698,15062.0
2024-05-15 11:30:00,46.46,46.47,46.29,46.29,10200.0,45.0698,45.0795,44.9049,44.9049,10200.0
2024-05-15 12:00:00,46.27,46.41,46.26,46.4,13041.0,44.8855,45.0213,44.8758,45.0116,13041.0
2024-05-15 12:30:00,46.39,46.56,46.36,46.56,16270.0,45.0019,45.1668,44.9728,45.1668,16270.0
2024-05-15 13:00:00,46.55,46.58,46.36,46.38,79917.0,45.1571,45.1862,44.9728,44.9922,79917.0
2024-05-15 13:30:00,46.36,46.37,46.19,46.28,14183.0,44.9728,44.9825,44.8079,44.8952,14183.0
2024-05-15 14:00:00,46.27,46.28,46.18,46.26,14751.0,44.8855,44.8952,44.7982,44.8758,14751.0
2024-05-15 14:30:00,46.25,46.35,46.24,46.35,18193.0,44.8661,44.9631,44.8564,44.9631,18193.0
2024-05-15 15:00:00,46.34,46.44,46.33,46.4,25892.0,44.9534,45.0504,44.9437,45.0116,25892.0
2024-05-15 15:30:00,46.39,46.67,46.34,46.66,130394.0,45.0019,45.2736,44.9534,45.2639,130394.0
2024-05-16 09:30:00,46.44,46.85,46.43,46.56,25914.0,45.0504,45.4482,45.0407,45.1668,25914.0
2024-05-16 10:00:00,46.55,46.6,46.32,46.39,87949.0,45.1571,45.2056,44.934,45.0019,87949.0
2024-05-16 10:30:00,46.36,46.64,46.35,46.51,53925.0,44.9728,45.2445,44.9631,45.1183,53925.0
2024-05-16 11:00:00,46.51,46.54,46.29,46.41,25798.0,45.1183,45.1474,44.9049,45.0213,25798.0
2024-05-16 11:30:00,46.41,46.48,46.39,46.43,25212.0,45.0213,45.0892,45.0019,45.0407,25212.0
2024-05-16 12:00:00,46.43,46.44,46.33,46.4,18965.0,45.0407,45.0504,44.9437,45.0116,18965.0
2024-05-16 12:30:00,46.39,46.61,46.37,46.58,35805.0,45.0019,45.2153,44.9825,45.1862,35805.0
2024-05-16 13:00:00,46.58,46.67,46.53,46.56,36896.0,45.1862,45.2736,45.1377,45.1668,36896.0
2024-05-16 13:30:00,46.58,46.59,46.4,46.52,17967.0,45.1862,45.1959,45.0116,45.128,17967.0
2024-05-16 14:00:00,46.53,46.53,46.46,46.47,20409.0,45.1377,45.1377,45.0698,45.0795,20409.0
2024-05-16 14:30:00,46.48,46.53,46.42,46.51,28012.0,45.0892,45.1377,45.031,45.1183,28012.0
2024-05-16 15:00:00,46.51,46.52,46.41,46.45,32119.0,45.1183,45.128,45.0213,45.0601,32119.0
2024-05-16 15:30:00,46.44,46.54,46.31,46.33,198816.0,45.0504,45.1474,44.9243,44.9437,198816.0
2024-05-17 09:30:00,46.58,46.72,46.45,46.51,20072.0,45.1862,45.3221,45.0601,45.1183,20072.0
2024-05-17 10:00:00,46.51,46.61,46.42,46.54,14987.0,45.1183,45.2153,45.031,45.1474,14987.0
2024-05-17 10:30:00,46.55,46.62,46.52,46.54,10043.0,45.1571,45.225,45.128,45.1474,10043.0
2024-05-17 11:00:00,46.55,46.67,46.54,46.67,17363.0,45.1571,45.2736,45.1474,45.2736,17363.0
2024-05-17 11:30:00,46.65,46.82,46.61,46.8,24947.0,45.2542,45.4191,45.2153,45.3997,24947.0
2024-05-17 12:00:00,46.8,46.94,46.8,46.91,26972.0,45.3997,45.5355,45.3997,45.5064,26972.0
2024-05-17 12:30:00,46.91,46.92,46.82,46.85,36779.0,45.5064,45.5161,45.4191,45.4482,36779.0
2024-05-17 13:00:00,46.85,46.99,46.79,46.97,13630.0,45.4482,45.584,45.39,45.5646,13630.0
2024-05-17 13:30:00,46.98,46.99,46.87,46.89,19826.0,45.5743,45.584,45.4676,45.487,19826.0
2024-05-17 14:00:00,46.88,46.89,46.72,46.77,45056.0,45.4773,45.487,45.3221,45.3706,45056.0
2024-05-17 14:30:00,46.77,46.8,46.72,46.74,28451.0,45.3706,45.3997,45.3221,45.3415,28451.0
2024-05-17 15:00:00,46.74,46.75,46.57,46.67,43330.0,45.3415,45.3512,45.1765,45.2736,43330.0
2024-05-17 15:30:00,46.66,46.69,46.53,46.66,144990.0,45.2639,45.293,45.1377,45.2639,144990.0
2024-05-20 09:30:00,46.66,46.88,46.5,46.53,22075.0,45.2639,45.4773,45.1086,45.1377,22075.0
2024-05-20 10:00:00,46.52,46.57,46.36,46.5,24812.0,45.128,45.1765,44.9728,45.1086,24812.0
2024-05-20 10:30:00,46.51,46.78,46.51,46.74,21628.0,45.1183,45.3803,45.1183,45.3415,21628.0
2024-05-20 11:00:00,46.74,46.76,46.7,46.72,10883.0,45.3415,45.3609,45.3027,45.3221,10883.0
2024-05-20 11:30:00,46.71,46.73,46.6,46.63,14251.0,45.3124,45.3318,45.2056,45.2348,14251.0
2024-05-20 12:00:00,46.63,46.74,46.61,46.68,17404.0,45.2348,45.3415,45.2153,45.2833,17404.0
2024-05-20 12:30:00,46.67,46.69,46.59,46.62,30557.0,45.2736,45.293,45.1959,45.225,30557.0
2024-05-20 13:00:00,46.62,46.65,46.56,46.58,31819.0,45.225,45.2542,45.1668,45.1862,31819.0
2024-05-20 13:30:00,46.58,46.63,46.53,46.6,21331.0,45.1862,45.2348,45.1377,45.2056,21331.0
2024-05-20 14:00:00,46.61,46.62,46.44,46.44,42596.0,45.2153,45.225,45.0504,45.0504,42596.0
2024-05-20 14:30:00,46.46,46.46,46.23,46.29,16033.0,45.0698,45.0698,44.8467,44.9049,16033.0
2024-05-20 15:00:00,46.29,46.42,46.23,46.27,20522.0,44.9049,45.031,44.8467,44.8855,20522.0
2024-05-20 15:30:00,46.27,46.29,46.13,46.14,109547.0,44.8855,44.9049,44.7497,44.7594,109547.0
2024-05-21 09:30:00,46.11,46.44,46.11,46.2,20507.0,44.7303,45.0504,44.7303,44.8176,20507.0
2024-05-21 10:00:00,46.16,46.23,46.06,46.11,11058.0,44.7788,44.8467,44.6818,44.7303,11058.0
2024-05-21 10:30:00,46.11,46.25,46.07,46.16,14013.0,44.7303,44.8661,44.6915,44.7788,14013.0
2024-05-21 11:00:00,46.09,46.16,46.06,46.11,10285.0,44.7109,44.7788,44.6818,44.7303,10285.0
2024-05-21 11:30:00,46.1,46.1,45.95,45.99,15548.0,44.7206,44.7206,44.5751,44.6139,15548.0
2024-05-21 12:00:00,45.95,45.98,45.78,45.82,23308.0,44.5751,44.6042,44.4102,44.449,23308.0
2024-05-21 12:30:00,45.84,45.94,45.82,45.94,9226.0,44.4684,44.5654,44.449,44.5654,9226.0
2024-05-21 13:00:00,45.94,45.94,45.77,45.77,10751.0,44.5654,44.5654,44.4005,44.4005,10751.0
2024-05-21 13:30:00,45.78,46.02,45.78,46.02,17061.0,44.4102,44.643,44.4102,44.643,17061.0
2024-05-21 14:00:00,46.01,46.03,45.83,45.88,33159.0,44.6333,44.6527,44.4587,44.5072,33159.0
2024-05-21 14:30:00,45.87,45.9,45.83,45.83,15777.0,44.4975,44.5266,44.4587,44.4587,15777.0
2024-05-21 15:00:00,45.83,45.91,45.72,45.75,26056.0,44.4587,44.5363,44.352,44.3811,26056.0
2024-05-21 15:30:00,45.74,45.99,45.7,45.98,117933.0,44.3714,44.6139,44.3326,44.6042,117933.0
2024-05-22 09:30:00,45.93,46.01,45.64,45.73,23021.0,44.5557,44.6333,44.2744,44.3617,23021.0
2024-05-22 10:00:00,45.66,45.76,45.58,45.63,9997.0,44.2938,44.3908,44.2162,44.2647,9997.0
2024-05-22 10:30:00,45.62,45.68,45.59,45.62,7479.0,44.255,44.3132,44.2259,44.255,7479.0
2024-05-22 11:00:00,45.63,45.63,45.54,45.57,12163.0,44.2647,44.2647,44.1774,44.2065,12163.0
2024-05-22 11:30:00,45.56,45.56,45.32,45.38,28835.0,44.1968,44.1968,43.9639,44.0222,28835.0
2024-05-22 12:00:00,45.39,45.49,45.38,45.49,11223.0,44.0319,44.1289,44.0222,44.1289,11223.0
2024-05-22 12:30:00,45.5,45.59,45.5,45.51,15282.0,44.1386,44.2259,44.1386,44.1483,15282.0
2024-05-22 13:00:00,45.51,45.51,45.41,45.41,11071.0,44.1483,44.1483,44.0513,44.0513,11071.0
2024-05-22 13:30:00,45.41,45.57,45.36,45.55,9456.0,44.0513,44.2065,44.0028,44.1871,9456.0
2024-05-22 14:00:00,45.56,45.56,45.22,45.22,17843.0,44.1968,44.1968,43.8669,43.8669,17843.0
2024-05-22 14:30:00,45.22,45.25,45.11,45.13,19830.0,43.8669,43.896,43.7602,43.7796,19830.0
2024-05-22 15:00:00,45.13,45.25,45.04,45.04,28345.0,43.7796,43.896,43.6923,43.6923,28345.0
2024-05-22 15:30:00,45.06,45.25,45.05,45.13,109595.0,43.7117,43.896,43.702,43.7796,109595.0
2024-05-23 09:30:00,45.26,45.26,44.44,44.51,17486.0,43.9057,43.9057,43.1103,43.1782,17486.0
2024-05-23 10:00:00,44.57,44.76,44.52,44.7,19979.0,43.2364,43.4207,43.1879,43.3625,19979.0
2024-05-23 10:30:00,44.68,44.79,44.6,44.6,10058.0,43.3431,43.4498,43.2655,43.2655,10058.0
2024-05-23 11:00:00,44.61,44.78,44.6,44.6,32246.0,43.2752,43.4401,43.2655,43.2655,32246.0
2024-05-23 11:30:00,44.6,44.68,44.54,44.65,9628.0,43.2655,43.3431,43.2073,43.314,9628.0
2024-05-23 12:00:00,44.65,44.68,44.49,44.57,9821.0,43.314,43.3431,43.1588,43.2364,9821.0
2024-05-23 12:30:00,44.58,44.6,44.35,44.37,11373.0,43.2461,43.2655,43.023,43.0424,11373.0
2024-05-23 13:00:00,44.36,44.38,44.19,44.3,13957.0,43.0327,43.0521,42.8678,42.9745,13957.0
2024-05-23 13:30:00,44.29,44.29,44.0,44.0,9964.0,42.9648,42.9648,42.6834,42.6834,9964.0
2024-05-23 14:00:00,44.0,44.0,43.76,43.8,10597.0,42.6834,42.6834,42.4506,42.4894,10597.0
2024-05-23 14:30:00,43.76,43.95,43.76,43.9,11327.0,42.4506,42.6349,42.4506,42.5864,11327.0
2024-05-23 15:00:00,43.89,43.95,43.82,43.91,18432.0,42.5767,42.6349,42.5088,42.5961,18432.0
2024-05-23 15:30:00,43.91,43.91,43.79,43.81,141734.0,42.5961,42.5961,42.4797,42.4991,141734.0
2024-05-24 09:30:00,44.01,44.2,43.83,43.94,21567.0,42.6931,42.8775,42.5185,42.6252,21567.0
2024-05-24 10:00:00,43.96,44.06,43.82,43.86,15429.0,42.6446,42.7416,42.5088,42.5476,15429.0
2024-05-24 10:30:00,43.87,43.88,43.76,43.84,15211.0,42.5573,42.567,42.4506,42.5282,15211.0
2024-05-24 11:00:00,43.86,43.95,43.83,43.88,17678.0,42.5476,42.6349,42.5185,42.567,17678.0
2024-05-24 11:30:00,43.88,43.9,43.77,43.86,22606.0,42.567,42.5864,42.4603,42.5476,22606.0
2024-05-24 12:00:00,43.86,44.08,43.85,44.04,44496.0,42.5476,42.7611,42.5379,42.7222,44496.0
2024-05-24 12:30:00,44.04,44.05,43.9,43.9,36808.0,42.7222,42.7319,42.5864,42.5864,36808.0
2024-05-24 13:00:00,43.9,44.01,43.89,43.96,50790.0,42.5864,42.6931,42.5767,42.6446,50790.0
2024-05-24 13:30:00,43.95,44.15,43.95,44.11,79491.0,42.6349,42.829,42.6349,42.7902,79491.0
2024-05-24 14:00:00,44.1,44.13,43.99,44.0,33464.0,42.7805,42.8096,42.6737,42.6834,33464.0
2024-05-24 14:30:00,44.0,44.13,43.97,44.05,26366.0,42.6834,42.8096,42.6543,42.7319,26366.0
2024-05-24 15:00:00,44.05,44.08,43.99,44.05,19124.0,42.7319,42.7611,42.6737,42.7319,19124.0
2024-05-24 15:30:00,44.04,44.34,44.02,44.33,144881.0,42.7222,43.0133,42.7028,43.0036,144881.0
2024-05-28 09:30:00,44.31,44.43,44.16,44.34,14635.0,42.9842,43.1006,42.8387,43.0133,14635.0
2024-05-28 10:00:00,44.3,44.35,43.97,43.98,11362.0,42.9745,43.023,42.6543,42.664,11362.0
2024-05-28 10:30:00,43.97,44.08,43.91,44.03,12227.0,42.6543,42.7611,42.5961,42.7125,12227.0
2024-05-28 11:00:00,44.05,44.27,44.02,44.2,18478.0,42.7319,42.9454,42.7028,42.8775,18478.0
2024-05-28 11:30:00,44.18,44.21,44.12,44.18,11469.0,42.8581,42.8872,42.7999,42.8581,11469.0
2024-05-28 12:00:00,44.23,44.23,44.08,44.1,12778.0,42.9066,42.9066,42.7611,42.7805,12778.0
2024-05-28 12:30:00,44.1,44.21,44.08,44.1,14138.0,42.7805,42.8872,42.7611,42.7805,14138.0
2024-05-28 13:00:00,44.1,44.13,44.02,44.02,11888.0,42.7805,42.8096,42.7028,42.7028,11888.0
2024-05-28 13:30:00,44.01,44.01,43.79,43.79,19858.0,42.6931,42.6931,42.4797,42.4797,19858.0
2024-05-28 14:00:00,43.8,43.82,43.67,43.77,27305.0,42.4894,42.5088,42.3633,42.4603,27305.0
2024-05-28 14:30:00,43.74,43.79,43.66,43.79,29074.0,42.4312,42.4797,42.3536,42.4797,29074.0
2024-05-28 15:00:00,43.79,43.86,43.67,43.7,41071.0,42.4797,42.5476,42.3633,42.3924,41071.0
2024-05-28 15:30:00,43.71,43.87,43.71,43.82,130648.0,42.4021,42.5573,42.4021,42.5088,130648.0
2024-05-29 09:30:00,43.06,43.06,42.54,42.76,26359.0,41.7716,41.7716,41.2671,41.4805,26359.0
2024-05-29 10:00:00,42.77,42.86,42.72,42.76,16339.0,41.4902,41.5776,41.4417,41.4805,16339.0
2024-05-29 10:30:00,42.76,42.76,42.53,42.58,18326.0,41.4805,41.4805,41.2574,41.3059,18326.0
2024-05-29 11:00:00,42.56,42.61,42.51,42.52,12340.0,41.2865,41.335,41.238,41.2477,12340.0
2024-05-29 11:30:00,42.49,42.57,42.43,42.44,16641.0,41.2186,41.2962,41.1604,41.1701,16641.0
2024-05-29 12:00:00,42.43,42.66,42.41,42.65,16645.0,41.1604,41.3835,41.141,41.3738,16645.0
2024-05-29 12:30:00,42.63,42.7,42.57,42.69,36431.0,41.3544,41.4223,41.2962,41.4126,36431.0
2024-05-29 13:00:00,42.7,42.73,42.55,42.73,37307.0,41.4223,41.4514,41.2768,41.4514,37307.0
2024-05-29 13:30:00,42.72,42.8,42.59,42.75,20335.0,41.4417,41.5194,41.3156,41.4708,20335.0
2024-05-29 14:00:00,42.77,42.83,42.74,42.76,14386.0,41.4902,41.5485,41.4611,41.4805,14386.0
2024-05-29 14:30:00,42.76,42.83,42.64,42.72,24207.0,41.4805,41.5485,41.3641,41.4417,24207.0
2024-05-29 15:00:00,42.72,42.8,42.7,42.78,39981.0,41.4417,41.5194,41.4223,41.4999,39981.0
2024-05-29 15:30:00,42.79,42.94,42.71,42.89,97456.0,41.5096,41.6552,41.432,41.6067,97456.0
2024-05-30 09:30:00,43.54,43.62,43.16,43.33,38526.0,42.2372,42.3148,41.8686,42.0335,38526.0
2024-05-30 10:00:00,43.28,43.42,43.24,43.39,32566.0,41.985,42.1208,41.9462,42.0917,32566.0
2024-05-30 10:30:00,43.37,43.46,43.32,43.33,14935.0,42.0723,42.1596,42.0238,42.0335,14935.0
2024-05-30 11:00:00,43.36,43.62,43.32,43.61,27222.0,42.0626,42.3148,42.0238,42.3051,27222.0
2024-05-30 11:30:00,43.61,43.62,43.52,43.53,23913.0,42.3051,42.3148,42.2178,42.2275,23913.0
2024-05-30 12:00:00,43.52,43.73,43.52,43.64,16947.0,42.2178,42.4215,42.2178,42.3342,16947.0
2024-05-30 12:30:00,43.64,43.66,43.54,43.56,16249.0,42.3342,42.3536,42.2372,42.2566,16249.0
2024-05-30 13:00:00,43.54,43.57,43.45,43.47,9259.0,42.2372,42.2663,42.1499,42.1693,9259.0
2024-05-30 13:30:00,43.44,43.57,43.44,43.57,10015.0,42.1402,42.2663,42.1402,42.2663,10015.0
2024-05-30 14:00:00,43.58,43.66,43.56,43.65,9499.0,42.276,42.3536,42.2566,42.3439,9499.0
2024-05-30 14:30:00,43.64,43.68,43.53,43.6,25592.0,42.3342,42.373,42.2275,42.2954,25592.0
2024-05-30 15:00:00,43.58,43.67,43.54,43.64,16691.0,42.276,42.3633,42.2372,42.3342,16691.0
2024-05-30 15:30:00,43.64,43.64,43.39,43.53,87931.0,42.3342,42.3342,42.0917,42.2275,87931.0
2024-05-31 09:30:00,43.73,44.02,43.61,43.86,26078.0,42.4215,42.7028,42.3051,42.5476,26078.0
2024-05-31 10:00:00,43.87,43.88,43.59,43.65,39223.0,42.5573,42.567,42.2857,42.3439,39223.0
2024-05-31 10:30:00,43.65,43.74,43.61,43.67,11117.0,42.3439,42.4312,42.3051,42.3633,11117.0
2024-05-31 11:00:00,43.69,43.89,43.64,43.82,29700.0,42.3827,42.5767,42.3342,42.5088,29700.0
2024-05-31 11:30:00,43.82,43.97,43.79,43.81,10687.0,42.5088,42.6543,42.4797,42.4991,10687.0
2024-05-31 12:00:00,43.79,43.79,43.69,43.75,9788.0,42.4797,42.4797,42.3827,42.4409,9788.0
2024-05-31 12:30:00,43.77,43.82,43.71,43.77,10446.0,42.4603,42.5088,42.4021,42.4603,10446.0
2024-05-31 13:00:00,43.77,43.96,43.76,43.95,11376.0,42.4603,42.6446,42.4506,42.6349,11376.0
2024-05-31 13:30:00,43.96,44.01,43.94,43.99,13809.0,42.6446,42.6931,42.6252,42.6737,13809.0
2024-05-31 14:00:00,43.99,43.99,43.87,43.92,24389.0,42.6737,42.6737,42.5573,42.6058,24389.0
2024-05-31 14:30:00,43.92,44.07,43.84,44.06,77360.0,42.6058,42.7514,42.5282,42.7416,77360.0
2024-05-31 15:00:00,44.06,44.15,44.05,44.09,49825.0,42.7416,42.829,42.7319,42.7708,49825.0
2024-05-31 15:30:00,44.09,44.26,44.02,44.24,167527.0,42.7708,42.9357,42.7028,42.9163,167527.0
2024-06-03 09:30:00,44.62,44.62,43.77,43.84,25914.0,43.2849,43.2849,42.4603,42.5282,25914.0
2024-06-03 10:00:00,43.85,43.9,43.43,43.46,22010.0,42.5379,42.5864,42.1305,42.1596,22010.0
2024-06-03 10:30:00,43.47,43.51,43.06,43.11,26347.0,42.1693,42.2081,41.7716,41.8201,26347.0
2024-06-03 11:00:00,43.09,43.26,43.0,43.26,29949.0,41.8007,41.9656,41.7134,41.9656,29949.0
2024-06-03 11:30:00,43.23,43.26,42.89,42.9,38121.0,41.9365,41.9656,41.6067,41.6164,38121.0
2024-06-03 12:00:00,42.89,42.93,42.69,42.82,32355.0,41.6067,41.6455,41.4126,41.5388,32355.0
2024-06-03 12:30:00,42.82,42.84,42.61,42.75,35370.0,41.5388,41.5582,41.335,41.4708,35370.0
2024-06-03 13:00:00,42.74,42.81,42.65,42.77,46657.0,41.4611,41.5291,41.3738,41.4902,46657.0
2024-06-03 13:30:00,42.79,42.91,42.78,42.86,46404.0,41.5096,41.6261,41.4999,41.5776,46404.0
2024-06-03 14:00:00,42.86,43.05,42.83,43.01,43358.0,41.5776,41.7619,41.5485,41.7231,43358.0
2024-06-03 14:30:00,43.01,43.17,43.01,43.01,48120.0,41.7231,41.8783,41.7231,41.7231,48120.0
2024-06-03 15:00:00,43.02,43.09,42.93,43.02,43722.0,41.7328,41.8007,41.6455,41.7328,43722.0
2024-06-03 15:30:00,43.01,43.01,42.74,42.77,183069.0,41.7231,41.7231,41.4611,41.4902,183069.0
2024-06-04 09:30:00,42.33,42.43,42.06,42.25,33177.0,41.0634,41.1604,40.8015,40.9858,33177.0
2024-06-04 10:00:00,42.29,42.4,42.19,42.26,25689.0,41.0246,41.1313,40.9276,40.9955,25689.0
2024-06-04 10:30:00,42.28,42.43,42.14,42.15,26387.0,41.0149,41.1604,40.8791,40.8888,26387.0
2024-06-04 11:00:00,42.12,42.31,42.09,42.24,45777.0,40.8597,41.044,40.8306,40.9761,45777.0
2024-06-04 11:30:00,42.23,42.24,42.02,42.03,23672.0,40.9664,40.9761,40.7627,40.7724,23672.0
2024-06-04 12:00:00,42.03,42.04,41.97,42.01,18067.0,40.7724,40.7821,40.7142,40.753,18067.0
2024-06-04 12:30:00,42.01,42.06,41.89,42.01,27797.0,40.753,40.8015,40.6366,40.753,27797.0
2024-06-04 13:00:00,42.01,42.13,41.97,42.11,17186.0,40.753,40.8694,40.7142,40.85,17186.0
2024-06-04 13:30:00,42.11,42.12,42.0,42.03,18441.0,40.85,40.8597,40.7433,40.7724,18441.0
2024-06-04 14:00:00,42.03,42.17,41.96,42.07,23311.0,40.7724,40.9082,40.7045,40.8112,23311.0
2024-06-04 14:30:00,42.07,42.14,42.02,42.04,18342.0,40.8112,40.8791,40.7627,40.7821,18342.0
2024-06-04 15:00:00,42.06,42.06,41.93,41.97,36534.0,40.8015,40.8015,40.6754,40.7142,36534.0
2024-06-04 15:30:00,41.95,41.98,41.8,41.82,167044.0,40.6948,40.7239,40.5493,40.5687,167044.0
2024-06-05 09:30:00,42.11,42.15,41.84,42.02,40935.0,40.85,40.8888,40.5881,40.7627,40935.0
2024-06-05 10:00:00,41.95,41.95,41.68,41.7,61143.0,40.6948,40.6948,40.4329,40.4523,61143.0
2024-06-05 10:30:00,41.74,42.07,41.73,41.88,34352.0,40.4911,40.8112,40.4814,40.6269,34352.0
2024-06-05 11:00:00,41.88,42.08,41.86,41.93,113177.0,40.6269,40.8209,40.6075,40.6754,113177.0
2024-06-05 11:30:00,41.94,42.05,41.88,41.95,30493.0,40.6851,40.7918,40.6269,40.6948,30493.0
2024-06-05 12:00:00,41.95,41.99,41.87,41.87,21432.0,40.6948,40.7336,40.6172,40.6172,21432.0
2024-06-05 12:30:00,41.88,41.96,41.77,41.81,42829.0,40.6269,40.7045,40.5202,40.559,42829.0
2024-06-05 13:00:00,41.82,41.88,41.8,41.85,17260.0,40.5687,40.6269,40.5493,40.5978,17260.0
2024-06-05 13:30:00,41.85,41.94,41.76,41.83,122020.0,40.5978,40.6851,40.5105,40.5784,122020.0
2024-06-05 14:00:00,41.83,41.94,41.82,41.94,37622.0,40.5784,40.6851,40.5687,40.6851,37622.0
2024-06-05 14:30:00,41.94,41.97,41.87,41.94,29783.0,40.6851,40.7142,40.6172,40.6851,29783.0
2024-06-05 15:00:00,41.94,41.98,41.87,41.9,47173.0,40.6851,40.7239,40.6172,40.6463,47173.0
2024-06-05 15:30:00,41.89,41.9,41.65,41.7,297261.0,40.6366,40.6463,40.4038,40.4523,297261.0
2024-06-06 09:30:00,41.76,42.02,41.6,41.98,27667.0,40.5105,40.7627,40.3553,40.7239,27667.0
2024-06-06 10:00:00,41.98,41.99,41.75,41.82,28749.0,40.7239,40.7336,40.5008,40.5687,28749.0
2024-06-06 10:30:00,41.78,41.78,41.54,41.59,12672.0,40.5299,40.5299,40.2971,40.3456,12672.0
2024-06-06 11:00:00,41.6,41.75,41.57,41.62,27579.0,40.3553,40.5008,40.3262,40.3747,27579.0
2024-06-06 11:30:00,41.63,41.71,41.56,41.57,16716.0,40.3844,40.462,40.3165,40.3262,16716.0
2024-06-06 12:00:00,41.57,41.57,41.39,41.4,26161.0,40.3262,40.3262,40.1515,40.1612,26161.0
2024-06-06 12:30:00,41.4,41.49,41.36,41.4,11681.0,40.1612,40.2485,40.1224,40.1612,11681.0
2024-06-06 13:00:00,41.41,41.69,41.4,41.68,17809.0,40.1709,40.4426,40.1612,40.4329,17809.0
2024-06-06 13:30:00,41.68,41.76,41.62,41.67,24423.0,40.4329,40.5105,40.3747,40.4232,24423.0
2024-06-06 14:00:00,41.66,41.71,41.6,41.71,26207.0,40.4135,40.462,40.3553,40.462,26207.0
2024-06-06 14:30:00,41.71,41.8,41.67,41.75,35751.0,40.462,40.5493,40.4232,40.5008,35751.0
2024-06-06 15:00:00,41.74,41.85,41.7,41.81,84797.0,40.4911,40.5978,40.4523,40.559,84797.0
2024-06-06 15:30:00,41.8,41.8,41.62,41.72,126822.0,40.5493,40.5493,40.3747,40.4717,126822.0
2024-06-07 09:30:00,41.27,41.73,41.27,41.39,21474.0,40.0351,40.4814,40.0351,40.1515,21474.0
2024-06-07 10:00:00,41.34,41.65,41.34,41.64,16084.0,40.103,40.4038,40.103,40.3941,16084.0
2024-06-07 10:30:00,41.65,41.73,41.56,41.56,20427.0,40.4038,40.4814,40.3165,40.3165,20427.0
2024-06-07 11:00:00,41.55,41.55,41.27,41.36,23403.0,40.3068,40.3068,40.0351,40.1224,23403.0
2024-06-07 11:30:00,41.38,41.46,41.36,41.46,3412.0,40.1418,40.2194,40.1224,40.2194,3412.0
2024-06-07 12:00:00,41.43,41.49,41.39,41.47,11131.0,40.1903,40.2485,40.1515,40.2291,11131.0
2024-06-07 12:30:00,41.45,41.48,41.29,41.3,17507.0,40.2097,40.2388,40.0545,40.0642,17507.0
2024-06-07 13:00:00,41.32,41.5,41.25,41.47,21165.0,40.0836,40.2582,40.0157,40.2291,21165.0
2024-06-07 13:30:00,41.46,41.58,41.44,41.5,67518.0,40.2194,40.3359,40.2,40.2582,67518.0
2024-06-07 14:00:00,41.5,41.53,41.43,41.52,20945.0,40.2582,40.2874,40.1903,40.2777,20945.0
2024-06-07 14:30:00,41.5,41.51,41.46,41.49,23123.0,40.2582,40.2679,40.2194,40.2485,23123.0
2024-06-07 15:00:00,41.46,41.53,41.43,41.47,15819.0,40.2194,40.2874,40.1903,40.2291,15819.0
2024-06-07 15:30:00,41.46,41.52,41.37,41.44,110542.0,40.2194,40.2777,40.1321,40.2,110542.0
2024-06-10 09:30:00,40.78,40.96,40.48,40.64,24926.0,39.5598,39.7344,39.2688,39.424,24926.0
2024-06-10 10:00:00,40.64,40.69,40.55,40.58,26383.0,39.424,39.4725,39.3367,39.3658,26383.0
2024-06-10 10:30:00,40.57,40.58,40.45,40.45,21535.0,39.3561,39.3658,39.2397,39.2397,21535.0
2024-06-10 11:00:00,40.43,40.58,40.36,40.53,30406.0,39.2203,39.3658,39.1524,39.3173,30406.0
2024-06-10 11:30:00,40.55,40.74,40.51,40.73,49923.0,39.3367,39.521,39.2979,39.5113,49923.0
2024-06-10 12:00:00,40.73,40.82,40.71,40.77,22511.0,39.5113,39.5986,39.4919,39.5501,22511.0
2024-06-10 12:30:00,40.78,40.99,40.74,40.97,23681.0,39.5598,39.7635,39.521,39.7441,23681.0
2024-06-10 13:00:00,40.93,41.03,40.9,41.0,12613.0,39.7053,39.8023,39.6762,39.7732,12613.0
2024-06-10 13:30:00,41.02,41.25,41.02,41.08,33076.0,39.7926,40.0157,39.7926,39.8508,33076.0
2024-06-10 14:00:00,41.09,41.13,41.02,41.09,27816.0,39.8605,39.8993,39.7926,39.8605,27816.0
2024-06-10 14:30:00,41.1,41.21,41.08,41.16,39482.0,39.8702,39.9769,39.8508,39.9284,39482.0
2024-06-10 15:00:00,41.16,41.23,41.02,41.09,67677.0,39.9284,39.9963,39.7926,39.8605,67677.0
2024-06-10 15:30:00,41.09,41.09,40.85,40.94,124522.0,39.8605,39.8605,39.6277,39.715,124522.0
2024-06-11 09:30:00,40.54,40.59,40.15,40.35,33992.0,39.327,39.3755,38.9486,39.1427,33992.0
2024-06-11 10:00:00,40.31,40.45,40.15,40.38,44180.0,39.1039,39.2397,38.9486,39.1718,44180.0
2024-06-11 10:30:00,40.36,40.39,40.12,40.32,30711.0,39.1524,39.1815,38.9195,39.1136,30711.0
2024-06-11 11:00:00,40.33,40.43,40.31,40.4,19610.0,39.1233,39.2203,39.1039,39.1912,19610.0
2024-06-11 11:30:00,40.41,40.6,40.41,40.52,39944.0,39.2009,39.3852,39.2009,39.3076,39944.0
2024-06-11 12:00:00,40.51,40.59,40.43,40.59,32704.0,39.2979,39.3755,39.2203,39.3755,32704.0
2024-06-11 12:30:00,40.59,40.77,40.54,40.65,69753.0,39.3755,39.5501,39.327,39.4337,69753.0
2024-06-11 13:00:00,40.65,40.74,40.45,40.47,28043.0,39.4337,39.521,39.2397,39.2591,28043.0
2024-06-11 13:30:00,40.47,40.5,40.38,40.47,26174.0,39.2591,39.2882,39.1718,39.2591,26174.0
2024-06-11 14:00:00,40.46,40.53,40.32,40.53,34227.0,39.2494,39.3173,39.1136,39.3173,34227.0
2024-06-11 14:30:00,40.52,40.61,40.42,40.46,35801.0,39.3076,39.3949,39.2106,39.2494,35801.0
2024-06-11 15:00:00,40.47,40.53,40.37,40.38,54038.0,39.2591,39.3173,39.1621,39.1718,54038.0
2024-06-11 15:30:00,40.38,40.48,40.18,40.26,509952.0,39.1718,39.2688,38.9777,39.0554,509952.0
2024-06-12 09:30:00,41.36,41.7,41.17,41.45,160344.0,40.1224,40.4523,39.9381,40.2097,160344.0
2024-06-12 10:00:00,41.46,41.57,41.2,41.54,95056.0,40.2194,40.3262,39.9672,40.2971,95056.0
2024-06-12 10:30:00,41.52,42.07,41.49,42.02,161944.0,40.2777,40.8112,40.2485,40.7627,161944.0
2024-06-12 11:00:00,41.99,41.99,41.65,41.7,90831.0,40.7336,40.7336,40.4038,40.4523,90831.0
2024-06-12 11:30:00,41.71,41.9,40.99,41.05,399973.0,40.462,40.6463,39.7635,39.8217,399973.0
2024-06-12 12:00:00,41.05,41.43,41.03,41.4,137651.0,39.8217,40.1903,39.8023,40.1612,137651.0
2024-06-12 12:30:00,41.39,41.5,41.24,41.5,110577.0,40.1515,40.2582,40.006,40.2582,110577.0
2024-06-12 13:00:00,41.5,41.84,41.49,41.83,140968.0,40.2582,40.5881,40.2485,40.5784,140968.0
2024-06-12 13:30:00,41.83,41.87,41.66,41.83,65595.0,40.5784,40.6172,40.4135,40.5784,65595.0
2024-06-12 14:00:00,41.8,41.8,41.44,41.53,46675.0,40.5493,40.5493,40.2,40.2874,46675.0
2024-06-12 14:30:00,41.57,41.7,41.1,41.46,66573.0,40.3262,40.4523,39.8702,40.2194,66573.0
2024-06-12 15:00:00,41.41,41.45,40.83,40.83,79193.0,40.1709,40.2097,39.6083,39.6083,79193.0
2024-06-12 15:30:00,40.86,41.38,40.78,41.35,282854.0,39.6374,40.1418,39.5598,40.1127,282854.0
2024-06-13 09:30:00,41.1,41.1,40.54,40.65,20808.0,39.8702,39.8702,39.327,39.4337,20808.0
2024-06-13 10:00:00,40.66,40.84,40.34,40.47,69674.0,39.4434,39.618,39.133,39.2591,69674.0
2024-06-13 10:30:00,40.48,40.6,40.43,40.58,16743.0,39.2688,39.3852,39.2203,39.3658,16743.0
2024-06-13 11:00:00,40.55,40.55,40.26,40.36,21808.0,39.3367,39.3367,39.0554,39.1524,21808.0
2024-06-13 11:30:00,40.35,40.37,40.19,40.19,27101.0,39.1427,39.1621,38.9874,38.9874,27101.0
2024-06-13 12:00:00,40.18,40.25,40.05,40.23,31330.0,38.9777,39.0457,38.8516,39.0262,31330.0
2024-06-13 12:30:00,40.23,40.31,40.2,40.26,34288.0,39.0262,39.1039,38.9971,39.0554,34288.0
2024-06-13 13:00:00,40.25,40.58,40.25,40.58,39333.0,39.0457,39.3658,39.0457,39.3658,39333.0
2024-06-13 13:30:00,40.57,40.64,40.55,40.64,37826.0,39.3561,39.424,39.3367,39.424,37826.0
2024-06-13 14:00:00,40.64,40.7,40.61,40.66,32331.0,39.424,39.4822,39.3949,39.4434,32331.0
2024-06-13 14:30:00,40.66,40.66,40.58,40.64,27921.0,39.4434,39.4434,39.3658,39.424,27921.0
2024-06-13 15:00:00,40.63,40.71,40.58,40.63,48057.0,39.4143,39.4919,39.3658,39.4143,48057.0
2024-06-13 15:30:00,40.62,40.63,40.49,40.52,198187.0,39.4046,39.4143,39.2785,39.3076,198187.0
2024-06-14 09:30:00,40.03,40.36,39.88,40.02,35009.0,38.8322,39.1524,38.6867,38.8225,35009.0
2024-06-14 10:00:00,39.97,40.0,39.67,39.78,26020.0,38.774,38.8031,38.483,38.5897,26020.0
2024-06-14 10:30:00,39.72,39.8,39.6,39.63,46638.0,38.5315,38.6091,38.4151,38.4442,46638.0
2024-06-14 11:00:00,39.63,39.72,39.55,39.65,55856.0,38.4442,38.5315,38.3666,38.4636,55856.0
2024-06-14 11:30:00,39.66,39.7,39.5,39.52,35986.0,38.4733,38.5121,38.3181,38.3375,35986.0
2024-06-14 12:00:00,39.54,39.65,39.4,39.5,93976.0,38.3569,38.4636,38.2211,38.3181,93976.0
2024-06-14 12:30:00,39.5,39.64,39.49,39.58,58726.0,38.3181,38.4539,38.3084,38.3957,58726.0
2024-06-14 13:00:00,39.58,39.83,39.56,39.66,109057.0,38.3957,38.6382,38.3763,38.4733,109057.0
2024-06-14 13:30:00,39.66,39.7,39.5,39.5,31409.0,38.4733,38.5121,38.3181,38.3181,31409.0
2024-06-14 14:00:00,39.49,39.53,39.44,39.45,38902.0,38.3084,38.3472,38.2599,38.2696,38902.0
2024-06-14 14:30:00,39.44,39.48,39.39,39.46,39155.0,38.2599,38.2987,38.2114,38.2793,39155.0
2024-06-14 15:00:00,39.45,39.63,39.38,39.54,82401.0,38.2696,38.4442,38.2017,38.3569,82401.0
2024-06-14 15:30:00,39.54,39.69,39.52,39.63,188428.0,38.3569,38.5024,38.3375,38.4442,188428.0
2024-06-17 09:30:00,39.64,39.68,39.33,39.57,23802.0,38.4539,38.4927,38.1532,38.386,23802.0
2024-06-17 10:00:00,39.64,39.7,39.56,39.61,17207.0,38.4539,38.5121,38.3763,38.4248,17207.0
2024-06-17 10:30:00,39.58,39.62,39.53,39.59,17681.0,38.3957,38.4345,38.3472,38.4054,17681.0
2024-06-17 11:00:00,39.6,39.91,39.6,39.91,18594.0,38.4151,38.7158,38.4151,38.7158,18594.0
2024-06-17 11:30:00,39.9,39.95,39.8,39.95,29077.0,38.7061,38.7546,38.6091,38.7546,29077.0
2024-06-17 12:00:00,39.93,40.01,39.93,40.0,18898.0,38.7352,38.8128,38.7352,38.8031,18898.0
2024-06-17 12:30:00,40.0,40.11,39.97,40.09,19075.0,38.8031,38.9098,38.774,38.8904,19075.0
2024-06-17 13:00:00,40.07,40.19,40.07,40.11,34477.0,38.871,38.9874,38.871,38.9098,34477.0
2024-06-17 13:30:00,40.11,40.32,40.08,40.23,14780.0,38.9098,39.1136,38.8807,39.0262,14780.0
2024-06-17 14:00:00,40.25,40.43,40.24,40.43,26467.0,39.0457,39.2203,39.036,39.2203,26467.0
2024-06-17 14:30:00,40.42,40.56,40.42,40.51,34393.0,39.2106,39.3464,39.2106,39.2979,34393.0
2024-06-17 15:00:00,40.5,40.5,40.28,40.37,93792.0,39.2882,39.2882,39.0748,39.1621,93792.0
2024-06-17 15:30:00,40.36,40.59,40.25,40.58,178661.0,39.1524,39.3755,39.0457,39.3658,178661.0
2024-06-18 09:30:00,40.46,40.74,40.27,40.57,58763.0,39.2494,39.521,39.0651,39.3561,58763.0
2024-06-18 10:00:00,40.57,40.73,40.47,40.66,13354.0,39.3561,39.5113,39.2591,39.4434,13354.0
2024-06-18 10:30:00,40.61,40.64,40.47,40.58,13097.0,39.3949,39.424,39.2591,39.3658,13097.0
2024-06-18 11:00:00,40.56,40.68,40.54,40.54,19194.0,39.3464,39.4628,39.327,39.327,19194.0
2024-06-18 11:30:00,40.53,40.73,40.47,40.71,18714.0,39.3173,39.5113,39.2591,39.4919,18714.0
2024-06-18 12:00:00,40.74,40.87,40.7,40.7,22896.0,39.521,39.6471,39.4822,39.4822,22896.0
2024-06-18 12:30:00,40.72,40.72,40.57,40.57,43231.0,39.5016,39.5016,39.3561,39.3561,43231.0
2024-06-18 13:00:00,40.56,40.75,40.53,40.7,47232.0,39.3464,39.5307,39.3173,39.4822,47232.0
2024-06-18 13:30:00,40.7,40.77,40.63,40.69,93518.0,39.4822,39.5501,39.4143,39.4725,93518.0
2024-06-18 14:00:00,40.69,40.77,40.65,40.67,38705.0,39.4725,39.5501,39.4337,39.4531,38705.0
2024-06-18 14:30:00,40.69,40.81,40.67,40.76,30276.0,39.4725,39.5889,39.4531,39.5404,30276.0
2024-06-18 15:00:00,40.75,40.75,40.67,40.67,47514.0,39.5307,39.5307,39.4531,39.4531,47514.0
2024-06-18 15:30:00,40.67,40.79,40.63,40.75,144848.0,39.4531,39.5695,39.4143,39.5307,144848.0
2024-06-20 09:30:00,40.48,41.08,40.48,40.93,25245.0,39.2688,39.8508,39.2688,39.7053,25245.0
2024-06-20 10:00:00,40.93,41.03,40.83,40.91,44328.0,39.7053,39.8023,39.6083,39.6859,44328.0
2024-06-20 10:30:00,40.91,40.95,40.69,40.84,15691.0,39.6859,39.7247,39.4725,39.618,15691.0
2024-06-20 11:00:00,40.84,40.92,40.8,40.84,9633.0,39.618,39.6956,39.5792,39.618,9633.0
2024-06-20 11:30:00,40.85,40.87,40.7,40.7,7556.0,39.6277,39.6471,39.4822,39.4822,7556.0
2024-06-20 12:00:00,40.69,40.77,40.69,40.76,7845.0,39.4725,39.5501,39.4725,39.5404,7845.0
2024-06-20 12:30:00,40.74,40.87,40.7,40.87,21370.0,39.521,39.6471,39.4822,39.6471,21370.0
2024-06-20 13:00:00,40.85,40.85,40.71,40.79,9983.0,39.6277,39.6277,39.4919,39.5695,9983.0
2024-06-20 13:30:00,40.8,40.97,40.78,40.96,9228.0,39.5792,39.7441,39.5598,39.7344,9228.0
2024-06-20 14:00:00,40.95,41.02,40.92,41.01,9696.0,39.7247,39.7926,39.6956,39.7829,9696.0
2024-06-20 14:30:00,41.0,41.04,40.91,41.01,13634.0,39.7732,39.812,39.6859,39.7829,13634.0
2024-06-20 15:00:00,41.02,41.05,40.96,41.02,22954.0,39.7926,39.8217,39.7344,39.7926,22954.0
2024-06-20 15:30:00,41.02,41.11,40.88,40.93,118860.0,39.7926,39.8799,39.6568,39.7053,118860.0
2024-06-21 09:30:00,40.84,40.84,40.29,40.52,138617.0,39.618,39.618,39.0845,39.3076,138617.0
2024-06-21 10:00:00,40.53,40.73,40.44,40.73,23422.0,39.3173,39.5113,39.23,39.5113,23422.0
2024-06-21 10:30:00,40.71,40.74,40.63,40.68,19767.0,39.4919,39.521,39.4143,39.4628,19767.0
2024-06-21 11:00:00,40.68,40.7,40.56,40.59,34403.0,39.4628,39.4822,39.3464,39.3755,34403.0
2024-06-21 11:30:00,40.57,40.65,40.4,40.4,31687.0,39.3561,39.4337,39.1912,39.1912,31687.0
2024-06-21 12:00:00,40.4,40.53,40.35,40.5,15094.0,39.1912,39.3173,39.1427,39.2882,15094.0
2024-06-21 12:30:00,40.51,40.54,40.45,40.5,17619.0,39.2979,39.327,39.2397,39.2882,17619.0
2024-06-21 13:00:00,40.5,40.59,40.49,40.51,14887.0,39.2882,39.3755,39.2785,39.2979,14887.0
2024-06-21 13:30:00,40.51,40.54,40.41,40.5,29816.0,39.2979,39.327,39.2009,39.2882,29816.0
2024-06-21 14:00:00,40.5,40.62,40.41,40.6,14359.0,39.2882,39.4046,39.2009,39.3852,14359.0
2024-06-21 14:30:00,40.59,40.59,40.48,40.56,11933.0,39.3755,39.3755,39.2688,39.3464,11933.0
2024-06-21 15:00:00,40.56,40.66,40.56,40.63,18006.0,39.3464,39.4434,39.3464,39.4143,18006.0
2024-06-21 15:30:00,40.62,40.86,40.61,40.84,121200.0,39.4046,39.6374,39.3949,39.618,121200.0
2024-06-24 09:30:00,40.92,41.46,40.88,41.46,23536.0,39.6956,40.2194,39.6568,40.2194,23536.0
2024-06-24 10:00:00,41.49,41.7,41.42,41.61,29687.0,40.2485,40.4523,40.1806,40.365,29687.0
2024-06-24 10:30:00,41.65,41.96,41.63,41.95,18491.0,40.4038,40.7045,40.3844,40.6948,18491.0
2024-06-24 11:00:00,41.95,42.06,41.85,42.05,25528.0,40.6948,40.8015,40.5978,40.7918,25528.0
2024-06-24 11:30:00,42.04,42.07,41.92,42.03,25280.0,40.7821,40.8112,40.6657,40.7724,25280.0
2024-06-24 12:00:00,42.02,42.04,41.94,42.01,28678.0,40.7627,40.7821,40.6851,40.753,28678.0
2024-06-24 12:30:00,42.02,42.14,42.0,42.08,24678.0,40.7627,40.8791,40.7433,40.8209,24678.0
2024-06-24 13:00:00,42.08,42.14,42.05,42.13,28645.0,40.8209,40.8791,40.7918,40.8694,28645.0
2024-06-24 13:30:00,42.12,42.18,42.06,42.11,21601.0,40.8597,40.9179,40.8015,40.85,21601.0
2024-06-24 14:00:00,42.11,42.3,42.1,42.29,24411.0,40.85,41.0343,40.8403,41.0246,24411.0
2024-06-24 14:30:00,42.27,42.35,42.27,42.31,21343.0,41.0052,41.0828,41.0052,41.044,21343.0
2024-06-24 15:00:00,42.32,42.54,42.32,42.39,59333.0,41.0537,41.2671,41.0537,41.1216,59333.0
2024-06-24 15:30:00,42.39,42.44,42.11,42.13,187026.0,41.1216,41.1701,40.85,40.8694,187026.0
2024-06-25 09:30:00,41.85,42.18,41.8,41.8,21318.0,40.5978,40.9179,40.5493,40.5493,21318.0
2024-06-25 10:00:00,41.88,41.89,41.76,41.77,14023.0,40.6269,40.6366,40.5105,40.5202,14023.0
2024-06-25 10:30:00,41.78,41.78,41.62,41.78,24652.0,40.5299,40.5299,40.3747,40.5299,24652.0
2024-06-25 11:00:00,41.78,41.78,41.6,41.61,20544.0,40.5299,40.5299,40.3553,40.365,20544.0
2024-06-25 11:30:00,41.62,41.71,41.57,41.58,15651.0,40.3747,40.462,40.3262,40.3359,15651.0
2024-06-25 12:00:00,41.57,41.61,41.5,41.54,22326.0,40.3262,40.365,40.2582,40.2971,22326.0
2024-06-25 12:30:00,41.53,41.65,41.46,41.65,32562.0,40.2874,40.4038,40.2194,40.4038,32562.0
2024-06-25 13:00:00,41.66,41.69,41.58,41.68,25176.0,40.4135,40.4426,40.3359,40.4329,25176.0
2024-06-25 13:30:00,41.68,41.71,41.6,41.63,29741.0,40.4329,40.462,40.3553,40.3844,29741.0
2024-06-25 14:00:00,41.62,41.71,41.61,41.67,26253.0,40.3747,40.462,40.365,40.4232,26253.0
2024-06-25 14:30:00,41.67,41.67,41.52,41.52,15700.0,40.4232,40.4232,40.2777,40.2777,15700.0
2024-06-25 15:00:00,41.52,41.59,41.47,41.56,24299.0,40.2777,40.3456,40.2291,40.3165,24299.0
2024-06-25 15:30:00,41.54,41.68,41.48,41.64,224012.0,40.2971,40.4329,40.2388,40.3941,224012.0
2024-06-26 09:30:00,41.28,41.57,41.28,41.42,30789.0,40.0448,40.3262,40.0448,40.1806,30789.0
2024-06-26 10:00:00,41.41,41.42,41.31,41.38,20379.0,40.1709,40.1806,40.0739,40.1418,20379.0
2024-06-26 10:30:00,41.36,41.37,41.13,41.28,17268.0,40.1224,40.1321,39.8993,40.0448,17268.0
2024-06-26 11:00:00,41.29,41.38,41.26,41.35,11359.0,40.0545,40.1418,40.0254,40.1127,11359.0
2024-06-26 11:30:00,41.35,41.52,41.34,41.5,12888.0,40.1127,40.2777,40.103,40.2582,12888.0
2024-06-26 12:00:00,41.49,41.49,41.34,41.35,18295.0,40.2485,40.2485,40.103,40.1127,18295.0
2024-06-26 12:30:00,41.34,41.4,41.28,41.34,15721.0,40.103,40.1612,40.0448,40.103,15721.0
2024-06-26 13:00:00,41.32,41.32,41.23,41.26,14648.0,40.0836,40.0836,39.9963,40.0254,14648.0
2024-06-26 13:30:00,41.24,41.36,41.19,41.36,20097.0,40.006,40.1224,39.9575,40.1224,20097.0
2024-06-26 14:00:00,41.33,41.41,41.31,41.4,20057.0,40.0933,40.1709,40.0739,40.1612,20057.0
2024-06-26 14:30:00,41.4,41.59,41.39,41.59,23000.0,40.1612,40.3456,40.1515,40.3456,23000.0
2024-06-26 15:00:00,41.58,41.73,41.58,41.69,31181.0,40.3359,40.4814,40.3359,40.4426,31181.0
2024-06-26 15:30:00,41.7,41.71,41.5,41.63,167547.0,40.4523,40.462,40.2582,40.3844,167547.0
2024-06-27 09:30:00,41.47,41.62,41.1,41.52,60561.0,40.2291,40.3747,39.8702,40.2777,60561.0
2024-06-27 10:00:00,41.52,41.57,41.44,41.52,75558.0,40.2777,40.3262,40.2,40.2777,75558.0
2024-06-27 10:30:00,41.53,41.64,41.47,41.51,156228.0,40.2874,40.3941,40.2291,40.2679,156228.0
2024-06-27 11:00:00,41.51,41.52,41.34,41.39,34882.0,40.2679,40.2777,40.103,40.1515,34882.0
2024-06-27 11:30:00,41.4,41.48,41.33,41.44,24280.0,40.1612,40.2388,40.0933,40.2,24280.0
2024-06-27 12:00:00,41.45,41.48,41.35,41.41,41131.0,40.2097,40.2388,40.1127,40.1709,41131.0
2024-06-27 12:30:00,41.4,41.48,41.36,41.43,13488.0,40.1612,40.2388,40.1224,40.1903,13488.0
2024-06-27 13:00:00,41.44,41.49,41.41,41.41,13966.0,40.2,40.2485,40.1709,40.1709,13966.0
2024-06-27 13:30:00,41.4,41.5,41.37,41.48,15363.0,40.1612,40.2582,40.1321,40.2388,15363.0
2024-06-27 14:00:00,41.48,41.48,41.27,41.27,32781.0,40.2388,40.2388,40.0351,40.0351,32781.0
2024-06-27 14:30:00,41.27,41.31,41.24,41.29,35848.0,40.0351,40.0739,40.006,40.0545,35848.0
2024-06-27 15:00:00,41.28,41.36,41.28,41.35,23174.0,40.0448,40.1224,40.0448,40.1127,23174.0
2024-06-27 15:30:00,41.34,41.5,41.28,41.46,172318.0,40.103,40.2582,40.0448,40.2194,172318.0
2024-06-28 09:30:00,41.81,42.45,41.81,42.25,34139.0,40.559,41.1798,40.559,40.9858,34139.0
2024-06-28 10:00:00,42.29,42.94,42.28,42.85,68069.0,41.0246,41.6552,41.0149,41.5679,68069.0
2024-06-28 10:30:00,42.89,43.44,42.89,43.28,50356.0,41.6067,42.1402,41.6067,41.985,50356.0
2024-06-28 11:00:00,43.26,43.38,43.1,43.34,95952.0,41.9656,42.082,41.8104,42.0432,95952.0
2024-06-28 11:30:00,43.34,43.42,43.07,43.08,106970.0,42.0432,42.1208,41.7813,41.791,106970.0
2024-06-28 12:00:00,43.08,43.3,43.0,43.28,37586.0,41.791,42.0044,41.7134,41.985,37586.0
2024-06-28 12:30:00,43.31,43.36,43.21,43.22,82662.0,42.0141,42.0626,41.9171,41.9268,82662.0
2024-06-28 13:00:00,43.21,43.37,43.18,43.27,26713.0,41.9171,42.0723,41.888,41.9753,26713.0
2024-06-28 13:30:00,43.29,43.43,43.26,43.42,42849.0,41.9947,42.1305,41.9656,42.1208,42849.0
2024-06-28 14:00:00,43.41,43.5,43.34,43.36,64678.0,42.1111,42.1984,42.0432,42.0626,64678.0
2024-06-28 14:30:00,43.35,43.51,43.29,43.32,88788.0,42.0529,42.2081,41.9947,42.0238,88788.0
2024-06-28 15:00:00,43.32,43.46,43.23,43.45,193525.0,42.0238,42.1596,41.9365,42.1499,193525.0
2024-06-28 15:30:00,43.45,43.65,43.31,43.58,352347.0,42.1499,42.3439,42.0141,42.276,352347.0
2024-07-01 09:30:00,43.5,44.14,43.5,44.14,56567.0,42.1984,42.8193,42.1984,42.8193,56567.0
2024-07-01 10:00:00,44.14,44.38,43.79,43.84,80528.0,42.8193,43.0521,42.4797,42.5282,80528.0
2024-07-01 10:30:00,43.85,43.9,43.67,43.73,136979.0,42.5379,42.5864,42.3633,42.4215,136979.0
2024-07-01 11:00:00,43.72,43.83,43.65,43.76,151900.0,42.4118,42.5185,42.3439,42.4506,151900.0
2024-07-01 11:30:00,43.77,43.98,43.76,43.96,106235.0,42.4603,42.664,42.4506,42.6446,106235.0
2024-07-01 12:00:00,43.96,44.07,43.87,44.07,81043.0,42.6446,42.7514,42.5573,42.7514,81043.0
2024-07-01 12:30:00,44.07,44.2,44.03,44.2,56536.0,42.7514,42.8775,42.7125,42.8775,56536.0
2024-07-01 13:00:00,44.19,44.52,44.15,44.46,75390.0,42.8678,43.1879,42.829,43.1297,75390.0
2024-07-01 13:30:00,44.44,44.44,44.32,44.39,63743.0,43.1103,43.1103,42.9939,43.0618,63743.0
2024-07-01 14:00:00,44.4,44.55,44.4,44.52,82703.0,43.0715,43.217,43.0715,43.1879,82703.0
2024-07-01 14:30:00,44.53,44.59,44.47,44.59,87769.0,43.1976,43.2558,43.1394,43.2558,87769.0
2024-07-01 15:00:00,44.59,44.61,44.3,44.31,162931.0,43.2558,43.2752,42.9745,42.9842,162931.0
2024-07-01 15:30:00,44.31,44.47,44.22,44.27,246905.0,42.9842,43.1394,42.8969,42.9454,246905.0
2024-07-02 09:30:00,44.07,44.77,44.07,44.68,47562.0,42.7514,43.4304,42.7514,43.3431,47562.0
2024-07-02 10:00:00,44.64,44.81,44.59,44.64,55425.0,43.3043,43.4692,43.2558,43.3043,55425.0
2024-07-02 10:30:00,44.68,44.77,44.56,44.73,71264.0,43.3431,43.4304,43.2267,43.3916,71264.0
2024-07-02 11:00:00,44.73,44.77,44.61,44.77,55667.0,43.3916,43.4304,43.2752,43.4304,55667.0
2024-07-02 11:30:00,44.77,44.84,44.69,44.83,60855.0,43.4304,43.4983,43.3528,43.4886,60855.0
2024-07-02 12:00:00,44.83,44.97,44.79,44.92,59606.0,43.4886,43.6244,43.4498,43.5759,59606.0
2024-07-02 12:30:00,44.92,44.97,44.88,44.92,55403.0,43.5759,43.6244,43.5371,43.5759,55403.0
2024-07-02 13:00:00,44.92,45.1,44.9,45.07,53154.0,43.5759,43.7505,43.5565,43.7214,53154.0
2024-07-02 13:30:00,45.06,45.08,44.77,45.01,85270.0,43.7117,43.7311,43.4304,43.6632,85270.0
2024-07-02 14:00:00,45.01,45.17,44.97,45.09,129477.0,43.6632,43.8184,43.6244,43.7408,129477.0
2024-07-02 14:30:00,45.1,45.2,45.09,45.12,46408.0,43.7505,43.8475,43.7408,43.7699,46408.0
2024-07-02 15:00:00,45.11,45.29,45.08,45.25,104293.0,43.7602,43.9348,43.7311,43.896,104293.0
2024-07-02 15:30:00,45.24,45.24,45.08,45.14,278578.0,43.8863,43.8863,43.7311,43.7893,278578.0
2024-07-03 09:30:00,45.02,45.21,44.63,44.74,40679.0,43.6729,43.8572,43.2946,43.4013,40679.0
2024-07-03 10:00:00,44.77,44.86,44.62,44.7,55342.0,43.4304,43.5177,43.2849,43.3625,55342.0
2024-07-03 10:30:00,44.71,44.81,44.22,44.31,73952.0,43.3722,43.4692,42.8969,42.9842,73952.0
2024-07-03 11:00:00,44.34,44.44,44.25,44.34,86100.0,43.0133,43.1103,42.926,43.0133,86100.0
2024-07-03 11:30:00,44.33,44.36,44.2,44.23,58246.0,43.0036,43.0327,42.8775,42.9066,58246.0
2024-07-03 12:00:00,44.22,44.24,43.87,43.87,56973.0,42.8969,42.9163,42.5573,42.5573,56973.0
2024-07-03 12:30:00,43.84,43.9,43.43,43.48,240162.0,42.5282,42.5864,42.1305,42.179,240162.0
2024-07-05 09:30:00,43.31,43.81,43.12,43.24,53662.0,42.0141,42.4991,41.8298,41.9462,53662.0
2024-07-05 10:00:00,43.25,43.45,43.15,43.24,46254.0,41.9559,42.1499,41.8589,41.9462,46254.0
2024-07-05 10:30:00,43.27,43.4,43.22,43.26,35585.0,41.9753,42.1014,41.9268,41.9656,35585.0
2024-07-05 11:00:00,43.26,43.28,43.09,43.16,28013.0,41.9656,41.985,41.8007,41.8686,28013.0
2024-07-05 11:30:00,43.14,43.2,43.05,43.18,26869.0,41.8492,41.9074,41.7619,41.888,26869.0
2024-07-05 12:00:00,43.17,43.22,43.06,43.08,36023.0,41.8783,41.9268,41.7716,41.791,36023.0
2024-07-05 12:30:00,43.09,43.14,43.05,43.08,22605.0,41.8007,41.8492,41.7619,41.791,22605.0
2024-07-05 13:00:00,43.08,43.08,42.98,43.04,21813.0,41.791,41.791,41.694,41.7522,21813.0
2024-07-05 13:30:00,43.05,43.22,43.05,43.19,24544.0,41.7619,41.9268,41.7619,41.8977,24544.0
2024-07-05 14:00:00,43.19,43.22,43.02,43.1,27543.0,41.8977,41.9268,41.7328,41.8104,27543.0
2024-07-05 14:30:00,43.09,43.11,43.03,43.05,30145.0,41.8007,41.8201,41.7425,41.7619,30145.0
2024-07-05 15:00:00,43.05,43.09,42.92,42.92,41373.0,41.7619,41.8007,41.6358,41.6358,41373.0
2024-07-05 15:30:00,42.92,43.36,42.89,43.06,235144.0,41.6358,42.0626,41.6067,41.7716,235144.0
2024-07-08 09:30:00,43.04,43.59,43.04,43.23,47347.0,41.7522,42.2857,41.7522,41.9365,47347.0
2024-07-08 10:00:00,43.29,43.35,43.16,43.23,15320.0,41.9947,42.0529,41.8686,41.9365,15320.0
2024-07-08 10:30:00,43.16,43.28,43.06,43.06,17084.0,41.8686,41.985,41.7716,41.7716,17084.0
2024-07-08 11:00:00,43.06,43.06,42.71,42.71,48429.0,41.7716,41.7716,41.432,41.432,48429.0
2024-07-08 11:30:00,42.7,42.71,42.53,42.56,87920.0,41.4223,41.432,41.2574,41.2865,87920.0
2024-07-08 12:00:00,42.59,42.76,42.53,42.76,40800.0,41.3156,41.4805,41.2574,41.4805,40800.0
2024-07-08 12:30:00,42.77,42.79,42.6,42.74,19217.0,41.4902,41.5096,41.3253,41.4611,19217.0
2024-07-08 13:00:00,42.74,42.75,42.64,42.67,5666.0,41.4611,41.4708,41.3641,41.3932,5666.0
2024-07-08 13:30:00,42.67,42.89,42.67,42.86,22937.0,41.3932,41.6067,41.3932,41.5776,22937.0
2024-07-08 14:00:00,42.87,42.89,42.77,42.8,13447.0,41.5873,41.6067,41.4902,41.5194,13447.0
2024-07-08 14:30:00,42.8,42.92,42.75,42.9,14315.0,41.5194,41.6358,41.4708,41.6164,14315.0
2024-07-08 15:00:00,42.91,43.13,42.89,43.02,52279.0,41.6261,41.8395,41.6067,41.7328,52279.0
2024-07-08 15:30:00,43.02,43.05,42.83,42.84,169319.0,41.7328,41.7619,41.5485,41.5582,169319.0
2024-07-09 09:30:00,42.64,42.94,42.5,42.73,17471.0,41.3641,41.6552,41.2283,41.4514,17471.0
2024-07-09 10:00:00,42.77,43.04,42.77,42.89,51921.0,41.4902,41.7522,41.4902,41.6067,51921.0
2024-07-09 10:30:00,42.88,42.99,42.79,42.89,25364.0,41.597,41.7037,41.5096,41.6067,25364.0
2024-07-09 11:00:00,42.92,43.08,42.92,43.07,25397.0,41.6358,41.791,41.6358,41.7813,25397.0
2024-07-09 11:30:00,43.09,43.36,43.07,43.33,33916.0,41.8007,42.0626,41.7813,42.0335,33916.0
2024-07-09 12:00:00,43.34,43.47,43.34,43.46,38360.0,42.0432,42.1693,42.0432,42.1596,38360.0
2024-07-09 12:30:00,43.46,43.55,43.41,43.5,34533.0,42.1596,42.2469,42.1111,42.1984,34533.0
2024-07-09 13:00:00,43.52,43.69,43.52,43.57,42940.0,42.2178,42.3827,42.2178,42.2663,42940.0
2024-07-09 13:30:00,43.57,43.64,43.53,43.56,61814.0,42.2663,42.3342,42.2275,42.2566,61814.0
2024-07-09 14:00:00,43.56,43.56,43.38,43.39,41012.0,42.2566,42.2566,42.082,42.0917,41012.0
2024-07-09 14:30:00,43.39,43.44,43.3,43.3,49916.0,42.0917,42.1402,42.0044,42.0044,49916.0
2024-07-09 15:00:00,43.31,43.51,43.28,43.47,52661.0,42.0141,42.2081,41.985,42.1693,52661.0
2024-07-09 15:30:00,43.48,43.6,43.41,43.59,234979.0,42.179,42.2954,42.1111,42.2857,234979.0
2024-07-10 09:30:00,43.37,43.58,43.31,43.52,27045.0,42.0723,42.276,42.0141,42.2178,27045.0
2024-07-10 10:00:00,43.54,43.7,43.54,43.59,18714.0,42.2372,42.3924,42.2372,42.2857,18714.0
2024-07-10 10:30:00,43.59,43.84,43.58,43.83,65832.0,42.2857,42.5282,42.276,42.5185,65832.0
2024-07-10 11:00:00,43.84,44.09,43.81,44.02,64838.0,42.5282,42.7708,42.4991,42.7028,64838.0
2024-07-10 11:30:00,44.04,44.14,43.89,44.14,48078.0,42.7222,42.8193,42.5767,42.8193,48078.0
2024-07-10 12:00:00,44.11,44.25,44.09,44.09,34125.0,42.7902,42.926,42.7708,42.7708,34125.0
2024-07-10 12:30:00,44.06,44.18,44.01,44.09,27768.0,42.7416,42.8581,42.6931,42.7708,27768.0
2024-07-10 13:00:00,44.08,44.2,44.04,44.16,23013.0,42.7611,42.8775,42.7222,42.8387,23013.0
2024-07-10 13:30:00,44.16,44.17,44.04,44.11,19741.0,42.8387,42.8484,42.7222,42.7902,19741.0
2024-07-10 14:00:00,44.1,44.14,44.05,44.11,14090.0,42.7805,42.8193,42.7319,42.7902,14090.0
2024-07-10 14:30:00,44.11,44.2,44.09,44.18,24199.0,42.7902,42.8775,42.7708,42.8581,24199.0
2024-07-10 15:00:00,44.19,44.24,44.11,44.23,45574.0,42.8678,42.9163,42.7902,42.9066,45574.0
2024-07-10 15:30:00,44.24,44.51,44.24,44.45,149486.0,42.9163,43.1782,42.9163,43.12,149486.0
2024-07-11 09:30:00,45.15,45.41,45.02,45.16,52787.0,43.799,44.0513,43.6729,43.8087,52787.0
2024-07-11 10:00:00,45.13,45.63,45.12,45.45,43182.0,43.7796,44.2647,43.7699,44.0901,43182.0
2024-07-11 10:30:00,45.45,45.83,45.44,45.83,40163.0,44.0901,44.4587,44.0804,44.4587,40163.0
2024-07-11 11:00:00,45.83,46.09,45.68,46.09,45843.0,44.4587,44.7109,44.3132,44.7109,45843.0
2024-07-11 11:30:00,46.08,46.23,46.03,46.05,66962.0,44.7012,44.8467,44.6527,44.6721,66962.0
2024-07-11 12:00:00,46.05,46.13,45.91,45.93,278182.0,44.6721,44.7497,44.5363,44.5557,278182.0
2024-07-11 12:30:00,45.94,46.19,45.94,46.18,26231.0,44.5654,44.8079,44.5654,44.7982,26231.0
2024-07-11 13:00:00,46.22,46.34,46.16,46.32,26554.0,44.837,44.9534,44.7788,44.934,26554.0
2024-07-11 13:30:00,46.31,46.52,46.3,46.5,25453.0,44.9243,45.128,44.9146,45.1086,25453.0
2024-07-11 14:00:00,46.5,46.63,46.41,46.46,55696.0,45.1086,45.2348,45.0213,45.0698,55696.0
2024-07-11 14:30:00,46.43,46.45,46.25,46.25,88182.0,45.0407,45.0601,44.8661,44.8661,88182.0
2024-07-11 15:00:00,46.24,46.42,46.2,46.4,66698.0,44.8564,45.031,44.8176,45.0116,66698.0
2024-07-11 15:30:00,46.41,46.64,46.41,46.54,228311.0,45.0213,45.2445,45.0213,45.1474,228311.0
2024-07-12 09:30:00,46.75,46.75,46.29,46.33,25227.0,45.3512,45.3512,44.9049,44.9437,25227.0
2024-07-12 10:00:00,46.4,46.93,46.34,46.82,42932.0,45.0116,45.5258,44.9534,45.4191,42932.0
2024-07-12 10:30:00,46.79,46.86,46.55,46.78,48403.0,45.39,45.4579,45.1571,45.3803,48403.0
2024-07-12 11:00:00,46.79,46.86,46.63,46.83,42749.0,45.39,45.4579,45.2348,45.4288,42749.0
2024-07-12 11:30:00,46.81,47.0,46.77,46.94,45885.0,45.4094,45.5937,45.3706,45.5355,45885.0
2024-07-12 12:00:00,46.93,46.99,46.86,46.92,57404.0,45.5258,45.584,45.4579,45.5161,57404.0
2024-07-12 12:30:00,46.92,46.97,46.75,46.91,46312.0,45.5161,45.5646,45.3512,45.5064,46312.0
2024-07-12 13:00:00,46.92,46.98,46.85,46.88,19297.0,45.5161,45.5743,45.4482,45.4773,19297.0
2024-07-12 13:30:00,46.88,46.91,46.75,46.78,26136.0,45.4773,45.5064,45.3512,45.3803,26136.0
2024-07-12 14:00:00,46.77,46.88,46.69,46.85,32424.0,45.3706,45.4773,45.293,45.4482,32424.0
2024-07-12 14:30:00,46.87,47.07,46.77,47.04,48385.0,45.4676,45.6616,45.3706,45.6325,48385.0
2024-07-12 15:00:00,47.05,47.07,47.0,47.06,71370.0,45.6422,45.6616,45.5937,45.6519,71370.0
2024-07-12 15:30:00,47.06,47.12,46.72,46.75,277014.0,45.6519,45.7101,45.3221,45.3512,277014.0
2024-07-15 09:30:00,48.0,48.0,47.51,47.54,111545.0,46.5638,46.5638,46.0884,46.1175,111545.0
2024-07-15 10:00:00,47.54,47.93,47.5,47.56,166661.0,46.1175,46.4959,46.0787,46.1369,166661.0
2024-07-15 10:30:00,47.55,47.87,47.42,47.8,51276.0,46.1272,46.4376,46.0011,46.3697,51276.0
2024-07-15 11:00:00,47.8,48.03,47.77,47.92,139885.0,46.3697,46.5929,46.3406,46.4862,139885.0
2024-07-15 11:30:00,47.91,48.24,47.86,48.22,42910.0,46.4765,46.7966,46.4279,46.7772,42910.0
2024-07-15 12:00:00,48.22,48.22,48.05,48.11,47163.0,46.7772,46.7772,46.6123,46.6705,47163.0
2024-07-15 12:30:00,48.06,48.07,47.75,47.94,58278.0,46.622,46.6317,46.3212,46.5056,58278.0
2024-07-15 13:00:00,47.93,47.98,47.86,47.94,21711.0,46.4959,46.5444,46.4279,46.5056,21711.0
2024-07-15 13:30:00,47.93,48.03,47.82,47.99,29991.0,46.4959,46.5929,46.3891,46.5541,29991.0
2024-07-15 14:00:00,47.98,48.1,47.91,47.95,33062.0,46.5444,46.6608,46.4765,46.5153,33062.0
2024-07-15 14:30:00,47.93,48.04,47.79,47.83,74655.0,46.4959,46.6026,46.36,46.3988,74655.0
2024-07-15 15:00:00,47.83,47.94,47.8,47.85,57789.0,46.3988,46.5056,46.3697,46.4182,57789.0
2024-07-15 15:30:00,47.86,47.94,47.74,47.88,224351.0,46.4279,46.5056,46.3115,46.4473,224351.0
2024-07-16 09:30:00,48.08,48.66,47.9,48.65,33169.0,46.6414,47.204,46.4667,47.1943,33169.0
2024-07-16 10:00:00,48.68,49.14,48.61,49.09,37751.0,47.2234,47.6696,47.1555,47.6211,37751.0
2024-07-16 10:30:00,49.06,49.17,48.87,49.07,69283.0,47.592,47.6987,47.4077,47.6017,69283.0
2024-07-16 11:00:00,49.11,49.38,49.06,49.18,64009.0,47.6405,47.9025,47.592,47.7085,64009.0
2024-07-16 11:30:00,49.18,49.2,48.92,49.1,93924.0,47.7085,47.7279,47.4562,47.6308,93924.0
2024-07-16 12:00:00,49.11,49.38,49.08,49.28,60875.0,47.6405,47.9025,47.6114,47.8055,60875.0
2024-07-16 12:30:00,49.28,49.41,49.24,49.31,43465.0,47.8055,47.9316,47.7667,47.8346,43465.0
2024-07-16 13:00:00,49.32,49.42,49.27,49.42,41847.0,47.8443,47.9413,47.7958,47.9413,41847.0
2024-07-16 13:30:00,49.42,49.5,49.29,49.47,40883.0,47.9413,48.0189,47.8152,47.9898,40883.0
2024-07-16 14:00:00,49.48,49.6,49.43,49.58,33676.0,47.9995,48.1159,47.951,48.0965,33676.0
2024-07-16 14:30:00,49.59,49.77,49.58,49.74,55212.0,48.1062,48.2808,48.0965,48.2517,55212.0
2024-07-16 15:00:00,49.73,49.9,49.7,49.82,67489.0,48.242,48.4069,48.2129,48.3293,67489.0
2024-07-16 15:30:00,49.81,49.86,49.61,49.63,372021.0,48.3196,48.3681,48.1256,48.145,372021.0
2024-07-17 09:30:00,49.04,50.48,49.02,50.4,116988.0,47.5726,48.9696,47.5532,48.8919,116988.0
2024-07-17 10:00:00,50.36,50.51,50.17,50.22,97843.0,48.8531,48.9987,48.6688,48.7173,97843.0
2024-07-17 10:30:00,50.2,50.32,49.82,49.82,103284.0,48.6979,48.8143,48.3293,48.3293,103284.0
2024-07-17 11:00:00,49.81,49.91,49.71,49.89,64564.0,48.3196,48.4166,48.2226,48.3972,64564.0
2024-07-17 11:30:00,49.88,50.04,49.82,49.86,41603.0,48.3875,48.5427,48.3293,48.3681,41603.0
2024-07-17 12:00:00,49.85,49.88,49.56,49.72,70691.0,48.3584,48.3875,48.0771,48.2323,70691.0
2024-07-17 12:30:00,49.72,49.91,49.54,49.59,61208.0,48.2323,48.4166,48.0577,48.1062,61208.0
2024-07-17 13:00:00,49.57,49.58,48.82,49.13,191846.0,48.0868,48.0965,47.3592,47.6599,191846.0
2024-07-17 13:30:00,49.11,49.16,49.0,49.08,79083.0,47.6405,47.689,47.5338,47.6114,79083.0
2024-07-17 14:00:00,49.09,49.28,49.05,49.19,62934.0,47.6211,47.8055,47.5823,47.7182,62934.0
2024-07-17 14:30:00,49.19,49.38,49.19,49.21,116702.0,47.7182,47.9025,47.7182,47.7376,116702.0
2024-07-17 15:00:00,49.21,49.29,49.09,49.23,145587.0,47.7376,47.8152,47.6211,47.757,145587.0
2024-07-17 15:30:00,49.25,49.27,49.04,49.05,237331.0,47.7764,47.7958,47.5726,47.5823,237331.0
2024-07-18 09:30:00,48.77,49.34,48.68,49.23,100880.0,47.3107,47.8637,47.2234,47.757,100880.0
2024-07-18 10:00:00,49.24,49.83,49.24,49.7,50277.0,47.7667,48.339,47.7667,48.2129,50277.0
2024-07-18 10:30:00,49.7,49.76,49.12,49.38,59711.0,48.2129,48.2711,47.6502,47.9025,59711.0
2024-07-18 11:00:00,49.39,49.66,49.36,49.4,74949.0,47.9122,48.1741,47.8831,47.9219,74949.0
2024-07-18 11:30:00,49.4,49.41,48.7,48.86,60311.0,47.9219,47.9316,47.2428,47.398,60311.0
2024-07-18 12:00:00,48.85,48.97,48.57,48.61,61752.0,47.3883,47.5047,47.1167,47.1555,61752.0
2024-07-18 12:30:00,48.6,48.77,48.59,48.7,98165.0,47.1458,47.3107,47.1361,47.2428,98165.0
2024-07-18 13:00:00,48.7,48.82,48.65,48.81,50700.0,47.2428,47.3592,47.1943,47.3495,50700.0
2024-07-18 13:30:00,48.8,48.84,48.43,48.5,75553.0,47.3398,47.3786,46.9809,47.0488,75553.0
2024-07-18 14:00:00,48.49,48.59,48.25,48.27,37774.0,47.0391,47.1361,46.8063,46.8257,37774.0
2024-07-18 14:30:00,48.27,48.48,48.11,48.22,75092.0,46.8257,47.0294,46.6705,46.7772,75092.0
2024-07-18 15:00:00,48.2,48.43,48.15,48.15,66442.0,46.7578,46.9809,46.7093,46.7093,66442.0
2024-07-18 15:30:00,48.15,48.67,48.12,48.44,266286.0,46.7093,47.2137,46.6802,46.9906,266286.0
2024-07-19 09:30:00,48.38,48.97,48.24,48.93,31999.0,46.9324,47.5047,46.7966,47.4659,31999.0
2024-07-19 10:00:00,48.94,49.12,48.45,48.55,27070.0,47.4756,47.6502,47.0003,47.0973,27070.0
2024-07-19 10:30:00,48.5,48.52,48.02,48.21,39234.0,47.0488,47.0682,46.5832,46.7675,39234.0
2024-07-19 11:00:00,48.24,48.44,48.16,48.26,28636.0,46.7966,46.9906,46.719,46.816,28636.0
2024-07-19 11:30:00,48.26,48.33,48.08,48.33,112861.0,46.816,46.8839,46.6414,46.8839,112861.0
2024-07-19 12:00:00,48.38,48.56,48.38,48.39,54774.0,46.9324,47.107,46.9324,46.9421,54774.0
2024-07-19 12:30:00,48.39,48.45,48.18,48.26,43318.0,46.9421,47.0003,46.7384,46.816,43318.0
2024-07-19 13:00:00,48.26,48.38,48.22,48.36,84412.0,46.816,46.9324,46.7772,46.913,84412.0
2024-07-19 13:30:00,48.36,48.55,48.33,48.5,129489.0,46.913,47.0973,46.8839,47.0488,129489.0
2024-07-19 14:00:00,48.48,48.51,48.29,48.38,126671.0,47.0294,47.0585,46.8451,46.9324,126671.0
2024-07-19 14:30:00,48.38,48.47,48.16,48.16,97070.0,46.9324,47.0197,46.719,46.719,97070.0
2024-07-19 15:00:00,48.16,48.29,47.89,47.91,174620.0,46.719,46.8451,46.457,46.4765,174620.0
2024-07-19 15:30:00,47.93,47.98,47.75,47.82,374331.0,46.4959,46.5444,46.3212,46.3891,374331.0
2024-07-22 09:30:00,47.73,48.0,47.35,47.35,47349.0,46.3018,46.5638,45.9332,45.9332,47349.0
2024-07-22 10:00:00,47.34,47.7,47.19,47.7,115351.0,45.9235,46.2727,45.778,46.2727,115351.0
2024-07-22 10:30:00,47.7,48.05,47.68,48.03,169617.0,46.2727,46.6123,46.2533,46.5929,169617.0
2024-07-22 11:00:00,48.06,48.37,47.99,48.23,117367.0,46.622,46.9227,46.5541,46.7869,117367.0
2024-07-22 11:30:00,48.19,48.33,48.17,48.19,77360.0,46.7481,46.8839,46.7287,46.7481,77360.0
2024-07-22 12:00:00,48.21,48.54,48.19,48.37,166558.0,46.7675,47.0876,46.7481,46.9227,166558.0
2024-07-22 12:30:00,48.35,48.37,48.1,48.3,42263.0,46.9033,46.9227,46.6608,46.8548,42263.0
2024-07-22 13:00:00,48.31,48.37,48.18,48.18,121973.0,46.8645,46.9227,46.7384,46.7384,121973.0
2024-07-22 13:30:00,48.16,48.29,48.14,48.2,144031.0,46.719,46.8451,46.6996,46.7578,144031.0
2024-07-22 14:00:00,48.21,48.29,48.09,48.27,221593.0,46.7675,46.8451,46.6511,46.8257,221593.0
2024-07-22 14:30:00,48.27,48.51,48.23,48.5,273897.0,46.8257,47.0585,46.7869,47.0488,273897.0
2024-07-22 15:00:00,48.48,48.53,48.37,48.41,193345.0,47.0294,47.0779,46.9227,46.9615,193345.0
2024-07-22 15:30:00,48.41,48.83,48.39,48.8,603478.0,46.9615,47.3689,46.9421,47.3398,603478.0
2024-07-23 09:30:00,41.54,46.23,41.54,45.36,483244.0,40.2971,44.8467,40.2971,44.0028,483244.0
2024-07-23 10:00:00,45.3,46.32,45.3,45.88,461801.0,43.9445,44.934,43.9445,44.5072,461801.0
2024-07-23 10:30:00,45.84,46.0,45.41,45.53,244800.0,44.4684,44.6236,44.0513,44.1677,244800.0
2024-07-23 11:00:00,45.55,46.25,45.53,45.92,142200.0,44.1871,44.8661,44.1677,44.546,142200.0
2024-07-23 11:30:00,45.86,46.46,45.81,46.3,196975.0,44.4878,45.0698,44.4393,44.9146,196975.0
2024-07-23 12:00:00,46.27,46.42,46.13,46.19,150926.0,44.8855,45.031,44.7497,44.8079,150926.0
2024-07-23 12:30:00,46.21,46.43,46.09,46.38,192818.0,44.8273,45.0407,44.7109,44.9922,192818.0
2024-07-23 13:00:00,46.4,46.79,46.38,46.53,90883.0,45.0116,45.39,44.9922,45.1377,90883.0
2024-07-23 13:30:00,46.53,46.57,46.23,46.36,81983.0,45.1377,45.1765,44.8467,44.9728,81983.0
2024-07-23 14:00:00,46.37,46.85,46.36,46.83,96188.0,44.9825,45.4482,44.9728,45.4288,96188.0
2024-07-23 14:30:00,46.82,46.9,46.5,46.57,206013.0,45.4191,45.4967,45.1086,45.1765,206013.0
2024-07-23 15:00:00,46.54,46.59,45.97,46.17,171241.0,45.1474,45.1959,44.5945,44.7885,171241.0
2024-07-23 15:30:00,46.15,46.32,45.97,46.06,577473.0,44.7691,44.934,44.5945,44.6818,577473.0
2024-07-24 09:30:00,46.32,47.16,46.18,46.62,129312.0,44.934,45.7489,44.7982,45.225,129312.0
2024-07-24 10:00:00,46.57,46.89,46.15,46.81,152778.0,45.1765,45.487,44.7691,45.4094,152778.0
2024-07-24 10:30:00,46.81,47.49,46.68,47.39,136431.0,45.4094,46.069,45.2833,45.972,136431.0
2024-07-24 11:00:00,47.4,47.42,46.91,46.95,65079.0,45.9817,46.0011,45.5064,45.5452,65079.0
2024-07-24 11:30:00,46.95,47.14,46.93,47.1,61751.0,45.5452,45.7295,45.5258,45.6907,61751.0
2024-07-24 12:00:00,47.11,47.39,47.01,47.19,74905.0,45.7004,45.972,45.6034,45.778,74905.0
2024-07-24 12:30:00,47.18,47.26,47.08,47.08,65101.0,45.7683,45.8459,45.6713,45.6713,65101.0
2024-07-24 13:00:00,47.08,47.17,46.82,46.84,52469.0,45.6713,45.7586,45.4191,45.4385,52469.0
2024-07-24 13:30:00,46.83,47.04,46.81,46.95,62917.0,45.4288,45.6325,45.4094,45.5452,62917.0
2024-07-24 14:00:00,46.93,46.94,46.73,46.86,75189.0,45.5258,45.5355,45.3318,45.4579,75189.0
2024-07-24 14:30:00,46.86,46.9,46.65,46.72,85917.0,45.4579,45.4967,45.2542,45.3221,85917.0
2024-07-24 15:00:00,46.7,46.82,46.52,46.52,114953.0,45.3027,45.4191,45.128,45.128,114953.0
2024-07-24 15:30:00,46.52,46.61,46.3,46.35,477432.0,45.128,45.2153,44.9146,44.9631,477432.0
2024-07-25 09:30:00,46.66,47.48,46.32,47.48,102346.0,45.2639,46.0593,44.934,46.0593,102346.0
2024-07-25 10:00:00,47.41,47.58,47.15,47.55,78282.0,45.9914,46.1563,45.7392,46.1272,78282.0
2024-07-25 10:30:00,47.52,47.55,47.24,47.46,51108.0,46.0981,46.1272,45.8265,46.0399,51108.0
2024-07-25 11:00:00,47.47,47.61,47.3,47.43,44966.0,46.0496,46.1854,45.8847,46.0108,44966.0
2024-07-25 11:30:00,47.44,48.05,47.43,48.0,42595.0,46.0205,46.6123,46.0108,46.5638,42595.0
2024-07-25 12:00:00,48.01,48.31,47.84,48.22,61786.0,46.5735,46.8645,46.4085,46.7772,61786.0
2024-07-25 12:30:00,48.21,48.46,48.17,48.46,28826.0,46.7675,47.01,46.7287,47.01,28826.0
2024-07-25 13:00:00,48.46,48.67,48.39,48.49,39315.0,47.01,47.2137,46.9421,47.0391,39315.0
2024-07-25 13:30:00,48.48,48.7,48.32,48.64,72909.0,47.0294,47.2428,46.8742,47.1846,72909.0
2024-07-25 14:00:00,48.61,48.62,48.36,48.57,61835.0,47.1555,47.1652,46.913,47.1167,61835.0
2024-07-25 14:30:00,48.57,48.72,48.49,48.63,61402.0,47.1167,47.2622,47.0391,47.1749,61402.0
2024-07-25 15:00:00,48.59,48.83,48.54,48.77,67782.0,47.1361,47.3689,47.0876,47.3107,67782.0
2024-07-25 15:30:00,48.75,48.9,48.54,48.6,333743.0,47.2913,47.4368,47.0876,47.1458,333743.0
2024-07-26 09:30:00,48.89,49.34,48.43,48.72,85403.0,47.4271,47.8637,46.9809,47.2622,85403.0
2024-07-26 10:00:00,48.69,49.37,48.68,49.24,126455.0,47.2331,47.8928,47.2234,47.7667,126455.0
2024-07-26 10:30:00,49.25,49.3,48.81,49.19,87957.0,47.7764,47.8249,47.3495,47.7182,87957.0
2024-07-26 11:00:00,49.2,49.23,48.98,49.0,48138.0,47.7279,47.757,47.5144,47.5338,48138.0
2024-07-26 11:30:00,49.02,49.2,48.88,49.16,37563.0,47.5532,47.7279,47.4174,47.689,37563.0
2024-07-26 12:00:00,49.18,49.26,49.06,49.19,33821.0,47.7085,47.7861,47.592,47.7182,33821.0
2024-07-26 12:30:00,49.17,49.25,49.01,49.15,37813.0,47.6987,47.7764,47.5435,47.6793,37813.0
2024-07-26 13:00:00,49.17,49.17,48.79,48.82,42865.0,47.6987,47.6987,47.3301,47.3592,42865.0
2024-07-26 13:30:00,48.83,48.92,48.71,48.92,38996.0,47.3689,47.4562,47.2525,47.4562,38996.0
2024-07-26 14:00:00,48.92,49.07,48.88,48.99,35893.0,47.4562,47.6017,47.4174,47.5241,35893.0
2024-07-26 14:30:00,48.99,49.05,48.86,48.91,46621.0,47.5241,47.5823,47.398,47.4465,46621.0
2024-07-26 15:00:00,48.9,49.08,48.85,49.07,79955.0,47.4368,47.6114,47.3883,47.6017,79955.0
2024-07-26 15:30:00,49.05,49.31,48.86,49.22,276613.0,47.5823,47.8346,47.398,47.7473,276613.0
2024-07-29 09:30:00,48.92,48.96,48.28,48.34,42176.0,47.8493,47.8884,47.2233,47.282,42176.0
2024-07-29 10:00:00,48.39,48.55,47.99,48.05,88233.0,47.3309,47.4874,46.9397,46.9984,88233.0
2024-07-29 10:30:00,47.98,48.17,47.78,48.05,19835.0,46.9299,47.1157,46.7343,46.9984,19835.0
2024-07-29 11:00:00,48.0,48.35,47.99,48.22,17716.0,46.9495,47.2918,46.9397,47.1646,17716.0
2024-07-29 11:30:00,48.25,48.26,48.04,48.25,19002.0,47.194,47.2038,46.9886,47.194,19002.0
2024-07-29 12:00:00,48.23,48.24,48.04,48.07,18720.0,47.1744,47.1842,46.9886,47.0179,18720.0
2024-07-29 12:30:00,48.09,48.17,48.06,48.12,34731.0,47.0375,47.1157,47.0081,47.0668,34731.0
2024-07-29 13:00:00,48.12,48.19,48.03,48.05,113540.0,47.0668,47.1353,46.9788,46.9984,113540.0
2024-07-29 13:30:00,48.05,48.14,47.95,48.13,38540.0,46.9984,47.0864,46.9006,47.0766,38540.0
2024-07-29 14:00:00,48.13,48.46,48.11,48.39,125250.0,47.0766,47.3994,47.0571,47.3309,125250.0
2024-07-29 14:30:00,48.39,48.41,48.23,48.37,62146.0,47.3309,47.3505,47.1744,47.3114,62146.0
2024-07-29 15:00:00,48.37,48.48,48.35,48.47,94953.0,47.3114,47.419,47.2918,47.4092,94953.0
2024-07-29 15:30:00,48.46,48.47,48.25,48.29,214231.0,47.3994,47.4092,47.194,47.2331,214231.0
2024-07-30 09:30:00,48.66,48.76,48.32,48.65,28635.0,47.595,47.6928,47.2625,47.5852,28635.0
2024-07-30 10:00:00,48.65,48.73,48.12,48.61,27634.0,47.5852,47.6635,47.0668,47.5461,27634.0
2024-07-30 10:30:00,48.59,48.98,48.55,48.84,38855.0,47.5265,47.908,47.4874,47.7711,38855.0
2024-07-30 11:00:00,48.83,49.18,48.72,49.07,89236.0,47.7613,48.1036,47.6537,47.996,89236.0
2024-07-30 11:30:00,49.07,49.24,49.06,49.12,25069.0,47.996,48.1623,47.9863,48.0449,25069.0
2024-07-30 12:00:00,49.1,49.12,48.88,48.99,20031.0,48.0254,48.0449,47.8102,47.9178,20031.0
2024-07-30 12:30:00,49.02,49.1,48.95,49.04,25033.0,47.9471,48.0254,47.8787,47.9667,25033.0
2024-07-30 13:00:00,49.04,49.07,48.84,49.02,36482.0,47.9667,47.996,47.7711,47.9471,36482.0
2024-07-30 13:30:00,49.04,49.17,49.02,49.14,49970.0,47.9667,48.0939,47.9471,48.0645,49970.0
2024-07-30 14:00:00,49.15,49.31,49.11,49.25,68747.0,48.0743,48.2308,48.0352,48.1721,68747.0
2024-07-30 14:30:00,49.25,49.25,49.07,49.12,85818.0,48.1721,48.1721,47.996,48.0449,85818.0
2024-07-30 15:00:00,49.11,49.32,49.1,49.27,118922.0,48.0352,48.2406,48.0254,48.1917,118922.0
2024-07-30 15:30:00,49.25,49.5,49.13,49.37,219480.0,48.1721,48.4166,48.0547,48.2895,219480.0
2024-07-31 09:30:00,49.31,49.48,48.82,49.13,43864.0,48.2308,48.3971,47.7515,48.0547,43864.0
2024-07-31 10:00:00,49.15,49.27,49.01,49.21,27786.0,48.0743,48.1917,47.9374,48.133,27786.0
2024-07-31 10:30:00,49.19,49.45,49.15,49.43,20273.0,48.1134,48.3677,48.0743,48.3482,20273.0
2024-07-31 11:00:00,49.44,49.49,49.26,49.36,82667.0,48.3579,48.4068,48.1819,48.2797,82667.0
2024-07-31 11:30:00,49.35,49.67,49.32,49.63,21911.0,48.2699,48.5829,48.2406,48.5438,21911.0
2024-07-31 12:00:00,49.66,49.78,49.54,49.78,24722.0,48.5731,48.6905,48.4558,48.6905,24722.0
2024-07-31 12:30:00,49.79,49.87,49.77,49.79,19497.0,48.7003,48.7785,48.6807,48.7003,19497.0
2024-07-31 13:00:00,49.79,49.85,49.58,49.64,18886.0,48.7003,48.759,48.4949,48.5536,18886.0
2024-07-31 13:30:00,49.62,49.64,49.45,49.57,24902.0,48.534,48.5536,48.3677,48.4851,24902.0
2024-07-31 14:00:00,49.56,49.71,49.41,49.66,26592.0,48.4753,48.622,48.3286,48.5731,26592.0
2024-07-31 14:30:00,49.69,50.39,49.64,50.39,85917.0,48.6025,49.2872,48.5536,49.2872,85917.0
2024-07-31 15:00:00,50.38,50.43,49.72,49.73,57762.0,49.2774,49.3263,48.6318,48.6416,57762.0
2024-07-31 15:30:00,49.73,49.86,49.46,49.64,358739.0,48.6416,48.7688,48.3775,48.5536,358739.0
2024-08-01 09:30:00,49.6,49.8,48.06,48.11,48415.0,48.5144,48.7101,47.0081,47.0571,48415.0
2024-08-01 10:00:00,48.03,48.46,47.57,47.57,42053.0,46.9788,47.3994,46.5289,46.5289,42053.0
2024-08-01 10:30:00,47.59,47.59,46.81,46.81,46688.0,46.5484,46.5484,45.7855,45.7855,46688.0
2024-08-01 11:00:00,46.78,46.96,46.56,46.91,40505.0,45.7562,45.9322,45.541,45.8833,40505.0
2024-08-01 11:30:00,46.92,47.08,46.77,47.03,33771.0,45.8931,46.0496,45.7464,46.0007,33771.0
2024-08-01 12:00:00,46.98,47.13,46.86,46.96,27070.0,45.9518,46.0985,45.8344,45.9322,27070.0
2024-08-01 12:30:00,46.95,46.96,46.3,46.69,65112.0,45.9224,45.9322,45.2867,45.6681,65112.0
2024-08-01 13:00:00,46.69,46.71,46.46,46.51,41220.0,45.6681,45.6877,45.4432,45.4921,41220.0
2024-08-01 13:30:00,46.5,46.58,46.36,46.58,16920.0,45.4823,45.5605,45.3454,45.5605,16920.0
2024-08-01 14:00:00,46.58,46.6,46.29,46.41,23128.0,45.5605,45.5801,45.2769,45.3943,23128.0
2024-08-01 14:30:00,46.43,46.57,46.3,46.3,48292.0,45.4138,45.5508,45.2867,45.2867,48292.0
2024-08-01 15:00:00,46.28,46.39,46.2,46.31,35873.0,45.2671,45.3747,45.1889,45.2964,35873.0
2024-08-01 15:30:00,46.32,46.36,45.97,46.21,307842.0,45.3062,45.3454,44.9639,45.1986,307842.0
2024-08-02 09:30:00,44.79,44.79,43.5,44.07,101217.0,43.8097,43.8097,42.5479,43.1055,101217.0
2024-08-02 10:00:00,43.95,44.35,43.59,43.8,58987.0,42.9881,43.3793,42.636,42.8414,58987.0
2024-08-02 10:30:00,43.74,44.25,43.74,43.9,52141.0,42.7827,43.2815,42.7827,42.9392,52141.0
2024-08-02 11:00:00,43.88,43.91,43.56,43.71,23881.0,42.9196,42.949,42.6066,42.7534,23881.0
2024-08-02 11:30:00,43.74,44.14,43.74,44.06,15364.0,42.7827,43.1739,42.7827,43.0957,15364.0
2024-08-02 12:00:00,44.03,44.38,43.98,44.38,14203.0,43.0663,43.4087,43.0174,43.4087,14203.0
2024-08-02 12:30:00,44.38,44.42,44.17,44.4,18803.0,43.4087,43.4478,43.2033,43.4282,18803.0
2024-08-02 13:00:00,44.4,44.4,44.16,44.3,23047.0,43.4282,43.4282,43.1935,43.3304,23047.0
2024-08-02 13:30:00,44.3,44.33,44.12,44.12,16361.0,43.3304,43.3598,43.1544,43.1544,16361.0
2024-08-02 14:00:00,44.14,44.22,44.05,44.18,15323.0,43.1739,43.2522,43.0859,43.2131,15323.0
2024-08-02 14:30:00,44.18,44.21,43.92,43.99,53737.0,43.2131,43.2424,42.9588,43.0272,53737.0
2024-08-02 15:00:00,43.98,44.05,43.82,44.04,91084.0,43.0174,43.0859,42.8609,43.0761,91084.0
2024-08-02 15:30:00,44.04,44.21,44.01,44.06,266236.0,43.0761,43.2424,43.0468,43.0957,266236.0
2024-08-05 09:30:00,41.93,41.93,40.88,41.22,85443.0,41.0123,41.0123,39.9853,40.3178,85443.0
2024-08-05 10:00:00,41.02,42.32,41.02,41.93,82460.0,40.1222,41.3938,40.1222,41.0123,82460.0
2024-08-05 10:30:00,41.93,42.27,41.77,41.79,52976.0,41.0123,41.3449,40.8558,40.8754,52976.0
2024-08-05 11:00:00,41.79,42.1,41.54,41.96,53693.0,40.8754,41.1786,40.6308,41.0417,53693.0
2024-08-05 11:30:00,41.92,42.46,41.92,42.26,35390.0,41.0025,41.5307,41.0025,41.3351,35390.0
2024-08-05 12:00:00,42.24,42.89,42.21,42.78,57647.0,41.3155,41.9513,41.2862,41.8437,57647.0
2024-08-05 12:30:00,42.81,42.97,42.56,42.66,50388.0,41.873,42.0295,41.6285,41.7263,50388.0
2024-08-05 13:00:00,42.66,42.9,42.45,42.9,58720.0,41.7263,41.9611,41.5209,41.9611,58720.0
2024-08-05 13:30:00,42.92,42.99,42.77,42.82,54080.0,41.9806,42.0491,41.8339,41.8828,54080.0
2024-08-05 14:00:00,42.83,42.89,42.75,42.79,35328.0,41.8926,41.9513,41.8144,41.8535,35328.0
2024-08-05 14:30:00,42.81,42.84,42.58,42.62,82544.0,41.873,41.9024,41.6481,41.6872,82544.0
2024-08-05 15:00:00,42.6,42.65,42.44,42.61,84930.0,41.6676,41.7166,41.5111,41.6774,84930.0
2024-08-05 15:30:00,42.59,42.65,42.31,42.5,308227.0,41.6579,41.7166,41.384,41.5698,308227.0
2024-08-06 09:30:00,42.42,43.22,42.24,43.22,88186.0,41.4916,42.2741,41.3155,42.2741,88186.0
2024-08-06 10:00:00,43.2,43.44,43.11,43.25,22136.0,42.2545,42.4893,42.1665,42.3034,22136.0
2024-08-06 10:30:00,43.2,43.66,43.14,43.36,21852.0,42.2545,42.7044,42.1958,42.411,21852.0
2024-08-06 11:00:00,43.36,43.46,42.92,42.93,46581.0,42.411,42.5088,41.9806,41.9904,46581.0
2024-08-06 11:30:00,42.93,43.18,42.89,43.17,178970.0,41.9904,42.235,41.9513,42.2252,178970.0
2024-08-06 12:00:00,43.2,43.44,43.18,43.38,74464.0,42.2545,42.4893,42.235,42.4306,74464.0
2024-08-06 12:30:00,43.35,43.38,43.12,43.3,49307.0,42.4012,42.4306,42.1763,42.3523,49307.0
2024-08-06 13:00:00,43.32,43.7,43.28,43.67,43229.0,42.3719,42.7436,42.3328,42.7142,43229.0
2024-08-06 13:30:00,43.65,43.81,43.6,43.75,44108.0,42.6947,42.8512,42.6458,42.7925,44108.0
2024-08-06 14:00:00,43.75,43.85,43.68,43.77,26479.0,42.7925,42.8903,42.724,42.812,26479.0
2024-08-06 14:30:00,43.74,44.04,43.72,43.78,46858.0,42.7827,43.0761,42.7631,42.8218,46858.0
2024-08-06 15:00:00,43.77,43.79,43.42,43.68,47544.0,42.812,42.8316,42.4697,42.724,47544.0
2024-08-06 15:30:00,43.69,43.79,42.9,42.95,274573.0,42.7338,42.8316,41.9611,42.01,274573.0
2024-08-07 09:30:00,43.69,44.02,43.62,43.99,13361.0,42.7338,43.0566,42.6653,43.0272,13361.0
2024-08-07 10:00:00,43.99,44.0,43.46,43.48,21636.0,43.0272,43.037,42.5088,42.5284,21636.0
2024-08-07 10:30:00,43.51,43.77,43.43,43.49,10734.0,42.5577,42.812,42.4795,42.5382,10734.0
2024-08-07 11:00:00,43.49,43.54,43.23,43.34,12606.0,42.5382,42.5871,42.2839,42.3914,12606.0
2024-08-07 11:30:00,43.34,43.36,43.04,43.1,18539.0,42.3914,42.411,42.098,42.1567,18539.0
2024-08-07 12:00:00,43.13,43.24,42.95,43.21,23802.0,42.186,42.2936,42.01,42.2643,23802.0
2024-08-07 12:30:00,43.2,43.2,42.94,43.05,21038.0,42.2545,42.2545,42.0002,42.1078,21038.0
2024-08-07 13:00:00,43.03,43.14,42.88,43.07,35276.0,42.0882,42.1958,41.9415,42.1274,35276.0
2024-08-07 13:30:00,43.1,43.16,42.9,42.94,17519.0,42.1567,42.2154,41.9611,42.0002,17519.0
2024-08-07 14:00:00,42.96,42.99,42.62,42.77,20992.0,42.0198,42.0491,41.6872,41.8339,20992.0
2024-08-07 14:30:00,42.75,42.87,42.71,42.8,27015.0,41.8144,41.9317,41.7752,41.8633,27015.0
2024-08-07 15:00:00,42.82,42.97,42.8,42.92,33634.0,41.8828,42.0295,41.8633,41.9806,33634.0
2024-08-07 15:30:00,42.9,42.92,42.47,42.66,239365.0,41.9611,41.9806,41.5405,41.7263,239365.0
2024-08-08 09:30:00,43.35,43.58,43.08,43.55,27304.0,42.4012,42.6262,42.1371,42.5969,27304.0
2024-08-08 10:00:00,43.49,43.71,43.26,43.45,30569.0,42.5382,42.7534,42.3132,42.499,30569.0
2024-08-08 10:30:00,43.44,43.7,43.41,43.7,24492.0,42.4893,42.7436,42.4599,42.7436,24492.0
2024-08-08 11:00:00,43.68,43.73,43.52,43.63,36054.0,42.724,42.7729,42.5675,42.6751,36054.0
2024-08-08 11:30:00,43.63,43.68,43.53,43.59,20090.0,42.6751,42.724,42.5773,42.636,20090.0
2024-08-08 12:00:00,43.57,43.7,43.44,43.53,20584.0,42.6164,42.7436,42.4893,42.5773,20584.0
2024-08-08 12:30:00,43.55,43.65,43.42,43.58,38799.0,42.5969,42.6947,42.4697,42.6262,38799.0
2024-08-08 13:00:00,43.58,43.72,43.43,43.7,36157.0,42.6262,42.7631,42.4795,42.7436,36157.0
2024-08-08 13:30:00,43.67,43.78,43.57,43.59,23201.0,42.7142,42.8218,42.6164,42.636,23201.0
2024-08-08 14:00:00,43.59,43.7,43.58,43.63,21868.0,42.636,42.7436,42.6262,42.6751,21868.0
2024-08-08 14:30:00,43.6,43.82,43.6,43.78,40889.0,42.6458,42.8609,42.6458,42.8218,40889.0
2024-08-08 15:00:00,43.78,43.99,43.74,43.98,36948.0,42.8218,43.0272,42.7827,43.0174,36948.0
2024-08-08 15:30:00,43.97,44.2,43.78,43.96,278685.0,43.0077,43.2326,42.8218,42.9979,278685.0
2024-08-09 09:30:00,44.03,44.31,43.88,44.13,37558.0,43.0663,43.3402,42.9196,43.1642,37558.0
2024-08-09 10:00:00,44.13,44.38,43.94,43.97,101264.0,43.1642,43.4087,42.9783,43.0077,101264.0
2024-08-09 10:30:00,43.96,44.11,43.86,44.05,53490.0,42.9979,43.1446,42.9001,43.0859,53490.0
2024-08-09 11:00:00,44.05,44.25,44.0,44.14,67081.0,43.0859,43.2815,43.037,43.1739,67081.0
2024-08-09 11:30:00,44.13,44.25,44.04,44.07,53401.0,43.1642,43.2815,43.0761,43.1055,53401.0
2024-08-09 12:00:00,44.07,44.19,44.04,44.16,56815.0,43.1055,43.2228,43.0761,43.1935,56815.0
2024-08-09 12:30:00,44.18,44.36,44.16,44.29,26214.0,43.2131,43.3891,43.1935,43.3207,26214.0
2024-08-09 13:00:00,44.3,44.52,44.28,44.51,21966.0,43.3304,43.5456,43.3109,43.5358,21966.0
2024-08-09 13:30:00,44.51,44.57,44.32,44.32,23582.0,43.5358,43.5945,43.35,43.35,23582.0
2024-08-09 14:00:00,44.32,44.45,44.31,44.45,40465.0,43.35,43.4772,43.3402,43.4772,40465.0
2024-08-09 14:30:00,44.45,44.58,44.38,44.46,58733.0,43.4772,43.6043,43.4087,43.4869,58733.0
2024-08-09 15:00:00,44.46,44.55,44.41,44.5,48294.0,43.4869,43.575,43.438,43.5261,48294.0
2024-08-09 15:30:00,44.51,44.57,44.28,44.41,226195.0,43.5358,43.5945,43.3109,43.438,226195.0
2024-08-12 09:30:00,44.82,45.58,44.66,44.71,33321.0,43.8391,44.5824,43.6826,43.7315,33321.0
2024-08-12 10:00:00,44.71,44.79,44.48,44.52,42430.0,43.7315,43.8097,43.5065,43.5456,42430.0
2024-08-12 10:30:00,44.5,44.5,44.2,44.27,26135.0,43.5261,43.5261,43.2326,43.3011,26135.0
2024-08-12 11:00:00,44.28,44.28,43.98,44.04,47997.0,43.3109,43.3109,43.0174,43.0761,47997.0
2024-08-12 11:30:00,44.0,44.03,43.67,43.92,22080.0,43.037,43.0663,42.7142,42.9588,22080.0
2024-08-12 12:00:00,43.95,43.98,43.64,43.65,22876.0,42.9881,43.0174,42.6849,42.6947,22876.0
2024-08-12 12:30:00,43.65,43.7,43.54,43.58,27788.0,42.6947,42.7436,42.5871,42.6262,27788.0
2024-08-12 13:00:00,43.53,43.66,43.4,43.57,18052.0,42.5773,42.7044,42.4501,42.6164,18052.0
2024-08-12 13:30:00,43.58,43.75,43.57,43.6,28505.0,42.6262,42.7925,42.6164,42.6458,28505.0
2024-08-12 14:00:00,43.57,43.78,43.56,43.7,25659.0,42.6164,42.8218,42.6066,42.7436,25659.0
2024-08-12 14:30:00,43.7,43.79,43.64,43.7,22257.0,42.7436,42.8316,42.6849,42.7436,22257.0
2024-08-12 15:00:00,43.7,43.76,43.57,43.72,27234.0,42.7436,42.8023,42.6164,42.7631,27234.0
2024-08-12 15:30:00,43.72,43.82,43.56,43.67,133170.0,42.7631,42.8609,42.6066,42.7142,133170.0
2024-08-13 09:30:00,44.16,44.16,43.4,43.41,12502.0,43.1935,43.1935,42.4501,42.4599,12502.0
2024-08-13 10:00:00,43.42,43.56,42.98,43.5,26420.0,42.4697,42.6066,42.0393,42.5479,26420.0
2024-08-13 10:30:00,43.51,43.78,43.37,43.75,24444.0,42.5577,42.8218,42.4208,42.7925,24444.0
2024-08-13 11:00:00,43.75,43.75,43.48,43.59,15971.0,42.7925,42.7925,42.5284,42.636,15971.0
2024-08-13 11:30:00,43.55,43.56,43.44,43.51,15131.0,42.5969,42.6066,42.4893,42.5577,15131.0
2024-08-13 12:00:00,43.52,43.82,43.5,43.66,12717.0,42.5675,42.8609,42.5479,42.7044,12717.0
2024-08-13 12:30:00,43.66,43.67,43.53,43.62,17536.0,42.7044,42.7142,42.5773,42.6653,17536.0
2024-08-13 13:00:00,43.61,43.64,43.49,43.54,9687.0,42.6555,42.6849,42.5382,42.5871,9687.0
2024-08-13 13:30:00,43.53,43.53,43.34,43.52,11494.0,42.5773,42.5773,42.3914,42.5675,11494.0
2024-08-13 14:00:00,43.52,43.58,43.46,43.5,12406.0,42.5675,42.6262,42.5088,42.5479,12406.0
2024-08-13 14:30:00,43.48,43.66,43.47,43.55,14189.0,42.5284,42.7044,42.5186,42.5969,14189.0
2024-08-13 15:00:00,43.53,43.67,43.51,43.66,18485.0,42.5773,42.7142,42.5577,42.7044,18485.0
2024-08-13 15:30:00,43.65,43.98,43.65,43.9,118018.0,42.6947,43.0174,42.6947,42.9392,118018.0
2024-08-14 09:30:00,44.18,44.23,43.69,43.84,17654.0,43.2131,43.262,42.7338,42.8805,17654.0
2024-08-14 10:00:00,43.76,43.88,43.56,43.6,12105.0,42.8023,42.9196,42.6066,42.6458,12105.0
2024-08-14 10:30:00,43.6,43.79,43.49,43.74,10641.0,42.6458,42.8316,42.5382,42.7827,10641.0
2024-08-14 11:00:00,43.74,43.91,43.69,43.91,6442.0,42.7827,42.949,42.7338,42.949,6442.0
2024-08-14 11:30:00,43.95,44.1,43.94,44.03,9759.0,42.9881,43.1348,42.9783,43.0663,9759.0
2024-08-14 12:00:00,44.05,44.12,43.91,43.96,28831.0,43.0859,43.1544,42.949,42.9979,28831.0
2024-08-14 12:30:00,43.99,44.14,43.9,44.14,19075.0,43.0272,43.1739,42.9392,43.1739,19075.0
2024-08-14 13:00:00,44.12,44.19,44.02,44.07,23459.0,43.1544,43.2228,43.0566,43.1055,23459.0
2024-08-14 13:30:00,44.07,44.18,44.04,44.17,20138.0,43.1055,43.2131,43.0761,43.2033,20138.0
2024-08-14 14:00:00,44.17,44.18,44.04,44.11,36174.0,43.2033,43.2131,43.0761,43.1446,36174.0
2024-08-14 14:30:00,44.12,44.2,44.1,44.18,22386.0,43.1544,43.2326,43.1348,43.2131,22386.0
2024-08-14 15:00:00,44.2,44.24,44.14,44.16,31671.0,43.2326,43.2718,43.1739,43.1935,31671.0
2024-08-14 15:30:00,44.16,44.24,44.08,44.13,105265.0,43.1935,43.2718,43.1153,43.1642,105265.0
2024-08-15 09:30:00,45.2,45.95,45.04,45.63,56932.0,44.2107,44.9443,44.0542,44.6313,56932.0
2024-08-15 10:00:00,45.69,45.79,45.27,45.46,32305.0,44.69,44.7878,44.2792,44.465,32305.0
2024-08-15 10:30:00,45.47,45.56,45.39,45.54,42587.0,44.4748,44.5629,44.3966,44.5433,42587.0
2024-08-15 11:00:00,45.54,46.0,45.48,45.84,75162.0,44.5433,44.9932,44.4846,44.8367,75162.0
2024-08-15 11:30:00,45.84,45.9,45.73,45.86,18920.0,44.8367,44.8954,44.7291,44.8563,18920.0
2024-08-15 12:00:00,45.85,45.92,45.73,45.84,28906.0,44.8465,44.915,44.7291,44.8367,28906.0
2024-08-15 12:30:00,45.84,45.91,45.62,45.7,16888.0,44.8367,44.9052,44.6215,44.6998,16888.0
2024-08-15 13:00:00,45.71,45.71,45.54,45.7,39115.0,44.7096,44.7096,44.5433,44.6998,39115.0
2024-08-15 13:30:00,45.69,45.71,45.56,45.6,17639.0,44.69,44.7096,44.5629,44.602,17639.0
2024-08-15 14:00:00,45.63,45.73,45.54,45.57,18579.0,44.6313,44.7291,44.5433,44.5726,18579.0
2024-08-15 14:30:00,45.55,45.71,45.55,45.59,20304.0,44.5531,44.7096,44.5531,44.5922,20304.0
2024-08-15 15:00:00,45.59,45.59,45.31,45.44,41189.0,44.5922,44.5922,44.3183,44.4455,41189.0
2024-08-15 15:30:00,45.43,45.55,45.26,45.4,133695.0,44.4357,44.5531,44.2694,44.4064,133695.0
2024-08-16 09:30:00,45.2,45.98,45.12,45.82,42087.0,44.2107,44.9737,44.1325,44.8172,42087.0
2024-08-16 10:00:00,45.8,45.95,45.32,45.34,31501.0,44.7976,44.9443,44.3281,44.3477,31501.0
2024-08-16 10:30:00,45.34,45.4,45.13,45.19,23517.0,44.3477,44.4064,44.1423,44.201,23517.0
2024-08-16 11:00:00,45.19,45.23,45.1,45.19,12931.0,44.201,44.2401,44.1129,44.201,12931.0
2024-08-16 11:30:00,45.19,45.28,45.14,45.17,22440.0,44.201,44.289,44.1521,44.1814,22440.0
2024-08-16 12:00:00,45.17,45.37,45.17,45.28,16802.0,44.1814,44.377,44.1814,44.289,16802.0
2024-08-16 12:30:00,45.28,45.4,45.27,45.37,12280.0,44.289,44.4064,44.2792,44.377,12280.0
2024-08-16 13:00:00,45.38,45.44,45.26,45.27,7638.0,44.3868,44.4455,44.2694,44.2792,7638.0
2024-08-16 13:30:00,45.26,45.38,45.23,45.32,17919.0,44.2694,44.3868,44.2401,44.3281,17919.0
2024-08-16 14:00:00,45.32,45.4,45.26,45.36,7156.0,44.3281,44.4064,44.2694,44.3672,7156.0
2024-08-16 14:30:00,45.36,45.52,45.36,45.51,19862.0,44.3672,44.5237,44.3672,44.514,19862.0
2024-08-16 15:00:00,45.5,45.69,45.48,45.52,132552.0,44.5042,44.69,44.4846,44.5237,132552.0
2024-08-16 15:30:00,45.52,45.7,45.51,45.57,114964.0,44.5237,44.6998,44.514,44.5726,114964.0
2024-08-19 09:30:00,45.55,45.88,45.46,45.74,86669.0,44.5531,44.8759,44.465,44.7389,86669.0
2024-08-19 10:00:00,45.73,45.74,45.41,45.69,33461.0,44.7291,44.7389,44.4161,44.69,33461.0
2024-08-19 10:30:00,45.66,45.72,45.58,45.68,34199.0,44.6607,44.7194,44.5824,44.6802,34199.0
2024-08-19 11:00:00,45.65,45.73,45.57,45.63,38295.0,44.6509,44.7291,44.5726,44.6313,38295.0
2024-08-19 11:30:00,45.64,45.85,45.64,45.77,14201.0,44.6411,44.8465,44.6411,44.7683,14201.0
2024-08-19 12:00:00,45.77,45.88,45.72,45.84,9526.0,44.7683,44.8759,44.7194,44.8367,9526.0
2024-08-19 12:30:00,45.83,45.9,45.82,45.86,5725.0,44.827,44.8954,44.8172,44.8563,5725.0
2024-08-19 13:00:00,45.84,45.89,45.76,45.89,16867.0,44.8367,44.8856,44.7585,44.8856,16867.0
2024-08-19 13:30:00,45.89,46.03,45.85,45.91,45703.0,44.8856,45.0226,44.8465,44.9052,45703.0
2024-08-19 14:00:00,45.9,46.03,45.83,45.83,29066.0,44.8954,45.0226,44.827,44.827,29066.0
2024-08-19 14:30:00,45.84,45.89,45.79,45.84,43599.0,44.8367,44.8856,44.7878,44.8367,43599.0
2024-08-19 15:00:00,45.82,45.87,45.78,45.8,21012.0,44.8172,44.8661,44.778,44.7976,21012.0
2024-08-19 15:30:00,45.81,45.98,45.76,45.88,142243.0,44.8074,44.9737,44.7585,44.8759,142243.0
2024-08-20 09:30:00,45.63,45.84,45.29,45.29,12246.0,44.6313,44.8367,44.2988,44.2988,12246.0
2024-08-20 10:00:00,45.41,45.57,45.33,45.36,10592.0,44.4161,44.5726,44.3379,44.3672,10592.0
2024-08-20 10:30:00,45.34,45.49,45.06,45.07,26781.0,44.3477,44.4944,44.0738,44.0836,26781.0
2024-08-20 11:00:00,45.07,45.08,44.87,44.92,15949.0,44.0836,44.0934,43.888,43.9369,15949.0
2024-08-20 11:30:00,44.92,45.1,44.84,45.1,7044.0,43.9369,44.1129,43.8586,44.1129,7044.0
2024-08-20 12:00:00,45.1,45.2,45.08,45.12,8365.0,44.1129,44.2107,44.0934,44.1325,8365.0
2024-08-20 12:30:00,45.07,45.22,45.06,45.16,8970.0,44.0836,44.2303,44.0738,44.1716,8970.0
2024-08-20 13:00:00,45.14,45.23,45.07,45.18,16378.0,44.1521,44.2401,44.0836,44.1912,16378.0
2024-08-20 13:30:00,45.17,45.18,45.07,45.09,10572.0,44.1814,44.1912,44.0836,44.1031,10572.0
2024-08-20 14:00:00,45.07,45.41,45.04,45.25,57019.0,44.0836,44.4161,44.0542,44.2596,57019.0
2024-08-20 14:30:00,45.25,45.29,45.15,45.17,16638.0,44.2596,44.2988,44.1618,44.1814,16638.0
2024-08-20 15:00:00,45.15,45.19,45.1,45.1,9345.0,44.1618,44.201,44.1129,44.1129,9345.0
2024-08-20 15:30:00,45.09,45.18,44.98,45.03,97309.0,44.1031,44.1912,43.9956,44.0445,97309.0
2024-08-21 09:30:00,45.37,45.37,44.69,44.84,20168.0,44.377,44.377,43.7119,43.8586,20168.0
2024-08-21 10:00:00,44.89,44.99,44.74,44.89,39867.0,43.9075,44.0053,43.7608,43.9075,39867.0
2024-08-21 10:30:00,44.89,44.98,44.66,44.67,66957.0,43.9075,43.9956,43.6826,43.6923,66957.0
2024-08-21 11:00:00,44.66,44.68,44.55,44.68,22410.0,43.6826,43.7021,43.575,43.7021,22410.0
2024-08-21 11:30:00,44.69,44.78,44.58,44.59,8339.0,43.7119,43.7999,43.6043,43.6141,8339.0
2024-08-21 12:00:00,44.56,44.67,44.54,44.66,6097.0,43.5847,43.6923,43.5652,43.6826,6097.0
2024-08-21 12:30:00,44.67,44.74,44.61,44.68,47657.0,43.6923,43.7608,43.6337,43.7021,47657.0
2024-08-21 13:00:00,44.68,44.77,44.64,44.71,15894.0,43.7021,43.7902,43.663,43.7315,15894.0
2024-08-21 13:30:00,44.69,44.84,44.62,44.75,52346.0,43.7119,43.8586,43.6434,43.7706,52346.0
2024-08-21 14:00:00,44.76,44.85,44.68,44.7,10469.0,43.7804,43.8684,43.7021,43.7217,10469.0
2024-08-21 14:30:00,44.7,44.88,44.69,44.82,11319.0,43.7217,43.8977,43.7119,43.8391,11319.0
2024-08-21 15:00:00,44.82,44.88,44.71,44.83,12990.0,43.8391,43.8977,43.7315,43.8488,12990.0
2024-08-21 15:30:00,44.81,45.15,44.75,45.11,117886.0,43.8293,44.1618,43.7706,44.1227,117886.0
2024-08-22 09:30:00,45.12,45.64,44.97,45.2,14104.0,44.1325,44.6411,43.9858,44.2107,14104.0
2024-08-22 10:00:00,45.25,45.27,44.96,45.05,18685.0,44.2596,44.2792,43.976,44.064,18685.0
2024-08-22 10:30:00,45.06,45.31,44.98,45.25,22627.0,44.0738,44.3183,43.9956,44.2596,22627.0
2024-08-22 11:00:00,45.29,45.34,45.08,45.19,13407.0,44.2988,44.3477,44.0934,44.201,13407.0
2024-08-22 11:30:00,45.18,45.3,45.17,45.23,11786.0,44.1912,44.3086,44.1814,44.2401,11786.0
2024-08-22 12:00:00,45.23,45.3,45.2,45.28,32372.0,44.2401,44.3086,44.2107,44.289,32372.0
2024-08-22 12:30:00,45.27,45.32,45.19,45.23,15328.0,44.2792,44.3281,44.201,44.2401,15328.0
2024-08-22 13:00:00,45.22,45.34,45.18,45.18,12623.0,44.2303,44.3477,44.1912,44.1912,12623.0
2024-08-22 13:30:00,45.14,45.2,45.05,45.14,16956.0,44.1521,44.2107,44.064,44.1521,16956.0
2024-08-22 14:00:00,45.12,45.33,45.09,45.28,28847.0,44.1325,44.3379,44.1031,44.289,28847.0
2024-08-22 14:30:00,45.27,45.29,45.2,45.22,15617.0,44.2792,44.2988,44.2107,44.2303,15617.0
2024-08-22 15:00:00,45.21,45.29,45.19,45.19,20576.0,44.2205,44.2988,44.201,44.201,20576.0
2024-08-22 15:30:00,45.19,45.28,44.98,45.07,128468.0,44.201,44.289,43.9956,44.0836,128468.0
2024-08-23 09:30:00,45.56,45.83,45.43,45.56,12459.0,44.5629,44.827,44.4357,44.5629,12459.0
2024-08-23 10:00:00,45.59,46.51,45.59,46.51,93807.0,44.5922,45.4921,44.5922,45.4921,93807.0
2024-08-23 10:30:00,46.55,46.85,46.17,46.52,136014.0,45.5312,45.8246,45.1595,45.5019,136014.0
2024-08-23 11:00:00,46.52,47.3,46.47,47.3,93370.0,45.5019,46.2648,45.4529,46.2648,93370.0
2024-08-23 11:30:00,47.3,47.45,46.84,46.88,103811.0,46.2648,46.4115,45.8148,45.854,103811.0
2024-08-23 12:00:00,46.84,47.03,46.59,46.96,74265.0,45.8148,46.0007,45.5703,45.9322,74265.0
2024-08-23 12:30:00,46.91,47.08,46.81,46.98,13549.0,45.8833,46.0496,45.7855,45.9518,13549.0
2024-08-23 13:00:00,47.02,47.02,46.93,47.02,9576.0,45.9909,45.9909,45.9029,45.9909,9576.0
2024-08-23 13:30:00,46.98,47.12,46.96,47.04,6982.0,45.9518,46.0887,45.9322,46.0105,6982.0
2024-08-23 14:00:00,47.02,47.23,47.02,47.16,12140.0,45.9909,46.1963,45.9909,46.1278,12140.0
2024-08-23 14:30:00,47.2,47.27,47.13,47.2,18111.0,46.167,46.2354,46.0985,46.167,18111.0
2024-08-23 15:00:00,47.2,47.2,46.99,47.16,39067.0,46.167,46.167,45.9616,46.1278,39067.0
2024-08-23 15:30:00,47.14,47.5,47.06,47.43,215987.0,46.1083,46.4604,46.03,46.3919,215987.0
2024-08-26 09:30:00,47.89,47.99,47.4,47.8,26548.0,46.8419,46.9397,46.3626,46.7538,26548.0
2024-08-26 10:00:00,47.88,47.97,47.67,47.71,47210.0,46.8321,46.9201,46.6267,46.6658,47210.0
2024-08-26 10:30:00,47.7,47.72,47.42,47.42,10245.0,46.656,46.6756,46.3822,46.3822,10245.0
2024-08-26 11:00:00,47.47,47.5,47.11,47.16,17213.0,46.4311,46.4604,46.0789,46.1278,17213.0
2024-08-26 11:30:00,47.17,47.21,47.11,47.13,7991.0,46.1376,46.1767,46.0789,46.0985,7991.0
2024-08-26 12:00:00,47.14,47.19,47.08,47.12,11870.0,46.1083,46.1572,46.0496,46.0887,11870.0
2024-08-26 12:30:00,47.13,47.21,47.11,47.15,8943.0,46.0985,46.1767,46.0789,46.1181,8943.0
2024-08-26 13:00:00,47.22,47.25,47.17,47.23,7195.0,46.1865,46.2159,46.1376,46.1963,7195.0
2024-08-26 13:30:00,47.22,47.22,47.05,47.1,9413.0,46.1865,46.1865,46.0203,46.0692,9413.0
2024-08-26 14:00:00,47.07,47.13,47.02,47.13,7485.0,46.0398,46.0985,45.9909,46.0985,7485.0
2024-08-26 14:30:00,47.12,47.2,47.04,47.12,10920.0,46.0887,46.167,46.0105,46.0887,10920.0
2024-08-26 15:00:00,47.12,47.17,47.02,47.06,13027.0,46.0887,46.1376,45.9909,46.03,13027.0
2024-08-26 15:30:00,47.04,47.14,46.65,46.7,222324.0,46.0105,46.1083,45.629,45.6779,222324.0
2024-08-27 09:30:00,46.44,46.54,45.93,46.03,25676.0,45.4236,45.5214,44.9248,45.0226,25676.0
2024-08-27 10:00:00,45.93,46.23,45.9,46.23,61777.0,44.9248,45.2182,44.8954,45.2182,61777.0
2024-08-27 10:30:00,46.22,46.52,46.21,46.47,41307.0,45.2084,45.5019,45.1986,45.4529,41307.0
2024-08-27 11:00:00,46.48,46.48,46.21,46.26,29140.0,45.4627,45.4627,45.1986,45.2475,29140.0
2024-08-27 11:30:00,46.23,46.25,46.12,46.17,19174.0,45.2182,45.2378,45.1106,45.1595,19174.0
2024-08-27 12:00:00,46.17,46.17,46.05,46.13,22448.0,45.1595,45.1595,45.0421,45.1204,22448.0
2024-08-27 12:30:00,46.14,46.2,46.05,46.09,23803.0,45.1302,45.1889,45.0421,45.0813,23803.0
2024-08-27 13:00:00,46.1,46.27,46.1,46.25,22369.0,45.091,45.2573,45.091,45.2378,22369.0
2024-08-27 13:30:00,46.24,46.47,46.22,46.38,57850.0,45.228,45.4529,45.2084,45.3649,57850.0
2024-08-27 14:00:00,46.37,46.41,46.3,46.34,19667.0,45.3551,45.3943,45.2867,45.3258,19667.0
2024-08-27 14:30:00,46.33,46.48,46.32,46.4,25907.0,45.316,45.4627,45.3062,45.3845,25907.0
2024-08-27 15:00:00,46.4,46.55,46.38,46.54,45086.0,45.3845,45.5312,45.3649,45.5214,45086.0
2024-08-27 15:30:00,46.54,46.71,46.52,46.6,205345.0,45.5214,45.6877,45.5019,45.5801,205345.0
2024-08-28 09:30:00,46.43,46.9,46.29,46.67,20440.0,45.4138,45.8735,45.2769,45.6486,20440.0
2024-08-28 10:00:00,46.65,46.69,46.41,46.42,91484.0,45.629,45.6681,45.3943,45.404,91484.0
2024-08-28 10:30:00,46.42,46.71,46.39,46.65,57221.0,45.404,45.6877,45.3747,45.629,57221.0
2024-08-28 11:00:00,46.62,46.91,46.62,46.77,31231.0,45.5997,45.8833,45.5997,45.7464,31231.0
2024-08-28 11:30:00,46.73,46.86,46.64,46.79,38435.0,45.7073,45.8344,45.6192,45.7659,38435.0
2024-08-28 12:00:00,46.78,46.79,46.49,46.5,19832.0,45.7562,45.7659,45.4725,45.4823,19832.0
2024-08-28 12:30:00,46.49,46.64,46.45,46.57,12619.0,45.4725,45.6192,45.4334,45.5508,12619.0
2024-08-28 13:00:00,46.55,46.69,46.55,46.63,12375.0,45.5312,45.6681,45.5312,45.6094,12375.0
2024-08-28 13:30:00,46.61,46.7,46.37,46.37,24128.0,45.5899,45.6779,45.3551,45.3551,24128.0
2024-08-28 14:00:00,46.41,46.45,46.16,46.19,36622.0,45.3943,45.4334,45.1497,45.1791,36622.0
2024-08-28 14:30:00,46.2,46.49,46.19,46.46,17772.0,45.1889,45.4725,45.1791,45.4432,17772.0
2024-08-28 15:00:00,46.46,46.74,46.43,46.72,29799.0,45.4432,45.717,45.4138,45.6975,29799.0
2024-08-28 15:30:00,46.72,46.92,46.65,46.88,146415.0,45.6975,45.8931,45.629,45.854,146415.0
2024-08-29 09:30:00,47.34,47.34,46.33,46.67,32740.0,46.3039,46.3039,45.316,45.6486,32740.0
2024-08-29 10:00:00,46.86,47.47,46.79,47.4,23078.0,45.8344,46.4311,45.7659,46.3626,23078.0
2024-08-29 10:30:00,47.39,47.39,47.07,47.1,35912.0,46.3528,46.3528,46.0398,46.0692,35912.0
2024-08-29 11:00:00,47.16,47.2,47.04,47.19,10860.0,46.1278,46.167,46.0105,46.1572,10860.0
2024-08-29 11:30:00,47.22,47.4,47.22,47.36,9048.0,46.1865,46.3626,46.1865,46.3235,9048.0
2024-08-29 12:00:00,47.41,47.52,47.39,47.43,18275.0,46.3724,46.48,46.3528,46.3919,18275.0
2024-08-29 12:30:00,47.45,47.46,47.34,47.42,7703.0,46.4115,46.4213,46.3039,46.3822,7703.0
2024-08-29 13:00:00,47.42,47.56,47.35,47.52,24712.0,46.3822,46.5191,46.3137,46.48,24712.0
2024-08-29 13:30:00,47.53,47.72,47.52,47.67,16647.0,46.4897,46.6756,46.48,46.6267,16647.0
2024-08-29 14:00:00,47.66,47.69,47.47,47.5,13445.0,46.6169,46.6462,46.4311,46.4604,13445.0
2024-08-29 14:30:00,47.47,47.54,47.29,47.37,18507.0,46.4311,46.4995,46.255,46.3332,18507.0
2024-08-29 15:00:00,47.35,47.61,47.31,47.59,37014.0,46.3137,46.568,46.2746,46.5484,37014.0
2024-08-29 15:30:00,47.59,47.63,47.13,47.25,121379.0,46.5484,46.5876,46.0985,46.2159,121379.0
2024-08-30 09:30:00,47.39,47.6,47.39,47.49,16551.0,46.3528,46.5582,46.3528,46.4506,16551.0
2024-08-30 10:00:00,47.45,47.64,47.43,47.51,22403.0,46.4115,46.5973,46.3919,46.4702,22403.0
2024-08-30 10:30:00,47.54,47.54,47.27,47.27,10003.0,46.4995,46.4995,46.2354,46.2354,10003.0
2024-08-30 11:00:00,47.31,47.33,47.01,47.05,12022.0,46.2746,46.2941,45.9811,46.0203,12022.0
2024-08-30 11:30:00,47.05,47.09,46.91,46.97,10284.0,46.0203,46.0594,45.8833,45.942,10284.0
2024-08-30 12:00:00,46.92,47.15,46.92,47.0,11515.0,45.8931,46.1181,45.8931,45.9713,11515.0
2024-08-30 12:30:00,46.97,46.99,46.85,46.99,7483.0,45.942,45.9616,45.8246,45.9616,7483.0
2024-08-30 13:00:00,46.97,47.03,46.95,47.0,7898.0,45.942,46.0007,45.9224,45.9713,7898.0
2024-08-30 13:30:00,46.98,47.09,46.96,47.03,11330.0,45.9518,46.0594,45.9322,46.0007,11330.0
2024-08-30 14:00:00,47.03,47.19,47.02,47.13,14204.0,46.0007,46.1572,45.9909,46.0985,14204.0
2024-08-30 14:30:00,47.11,47.29,47.08,47.18,25038.0,46.0789,46.255,46.0496,46.1474,25038.0
2024-08-30 15:00:00,47.16,47.35,47.06,47.28,36417.0,46.1278,46.3137,46.03,46.2452,36417.0
2024-08-30 15:30:00,47.3,47.66,47.26,47.42,228799.0,46.2648,46.6169,46.2257,46.3822,228799.0
2024-09-03 09:30:00,46.99,47.64,46.99,47.23,40619.0,45.9616,46.5973,45.9616,46.1963,40619.0
2024-09-03 10:00:00,47.19,47.19,46.66,46.73,31954.0,46.1572,46.1572,45.6388,45.7073,31954.0
2024-09-03 10:30:00,46.69,46.79,46.56,46.76,28304.0,45.6681,45.7659,45.541,45.7366,28304.0
2024-09-03 11:00:00,46.77,47.05,46.77,46.98,19899.0,45.7464,46.0203,45.7464,45.9518,19899.0
2024-09-03 11:30:00,46.98,47.03,46.92,46.96,22475.0,45.9518,46.0007,45.8931,45.9322,22475.0
2024-09-03 12:00:00,46.96,46.99,46.88,46.92,19030.0,45.9322,45.9616,45.854,45.8931,19030.0
2024-09-03 12:30:00,46.91,46.98,46.86,46.94,16762.0,45.8833,45.9518,45.8344,45.9127,16762.0
2024-09-03 13:00:00,46.93,47.05,46.85,46.92,15625.0,45.9029,46.0203,45.8246,45.8931,15625.0
2024-09-03 13:30:00,46.91,46.95,46.79,46.79,12681.0,45.8833,45.9224,45.7659,45.7659,12681.0
2024-09-03 14:00:00,46.79,46.81,46.64,46.66,18961.0,45.7659,45.7855,45.6192,45.6388,18961.0
2024-09-03 14:30:00,46.65,46.71,46.54,46.55,26374.0,45.629,45.6877,45.5214,45.5312,26374.0
2024-09-03 15:00:00,46.55,46.71,46.53,46.68,32650.0,45.5312,45.6877,45.5116,45.6583,32650.0
2024-09-03 15:30:00,46.68,46.76,46.52,46.69,140576.0,45.6583,45.7366,45.5019,45.6681,140576.0
2024-09-04 09:30:00,46.39,46.89,46.39,46.78,50428.0,45.3747,45.8638,45.3747,45.7562,50428.0
2024-09-04 10:00:00,46.77,46.77,46.31,46.42,29334.0,45.7464,45.7464,45.2964,45.404,29334.0
2024-09-04 10:30:00,46.4,46.62,46.32,46.58,32061.0,45.3845,45.5997,45.3062,45.5605,32061.0
2024-09-04 11:00:00,46.58,46.65,46.11,46.11,52130.0,45.5605,45.629,45.1008,45.1008,52130.0
2024-09-04 11:30:00,46.11,46.11,45.91,45.96,18697.0,45.1008,45.1008,44.9052,44.9541,18697.0
2024-09-04 12:00:00,45.95,46.11,45.94,46.02,25206.0,44.9443,45.1008,44.9345,45.0128,25206.0
2024-09-04 12:30:00,46.01,46.1,45.99,46.02,10163.0,45.003,45.091,44.9835,45.0128,10163.0
2024-09-04 13:00:00,46.01,46.02,45.83,45.89,22539.0,45.003,45.0128,44.827,44.8856,22539.0
2024-09-04 13:30:00,45.86,45.88,45.58,45.61,31664.0,44.8563,44.8759,44.5824,44.6118,31664.0
2024-09-04 14:00:00,45.59,45.59,45.36,45.43,34807.0,44.5922,44.5922,44.3672,44.4357,34807.0
2024-09-04 14:30:00,45.4,45.49,45.29,45.35,33997.0,44.4064,44.4944,44.2988,44.3575,33997.0
2024-09-04 15:00:00,45.33,45.54,45.28,45.45,66228.0,44.3379,44.5433,44.289,44.4553,66228.0
2024-09-04 15:30:00,45.45,45.79,45.31,45.71,89009.0,44.4553,44.7878,44.3183,44.7096,89009.0
2024-09-05 09:30:00,46.25,46.25,45.42,45.55,22841.0,45.2378,45.2378,44.4259,44.5531,22841.0
2024-09-05 10:00:00,45.6,45.88,45.52,45.53,26270.0,44.602,44.8759,44.5237,44.5335,26270.0
2024-09-05 10:30:00,45.56,45.63,45.2,45.22,18740.0,44.5629,44.6313,44.2107,44.2303,18740.0
2024-09-05 11:00:00,45.22,45.33,44.78,44.8,37149.0,44.2303,44.3379,43.7999,43.8195,37149.0
2024-09-05 11:30:00,44.81,44.94,44.79,44.82,12020.0,43.8293,43.9564,43.8097,43.8391,12020.0
2024-09-05 12:00:00,44.77,44.92,44.73,44.85,26621.0,43.7902,43.9369,43.751,43.8684,26621.0
2024-09-05 12:30:00,44.84,45.02,44.78,44.99,16051.0,43.8586,44.0347,43.7999,44.0053,16051.0
2024-09-05 13:00:00,44.97,45.0,44.79,44.85,178986.0,43.9858,44.0151,43.8097,43.8684,178986.0
2024-09-05 13:30:00,44.88,45.13,44.83,45.05,19002.0,43.8977,44.1423,43.8488,44.064,19002.0
2024-09-05 14:00:00,45.08,45.13,45.0,45.0,26353.0,44.0934,44.1423,44.0151,44.0151,26353.0
2024-09-05 14:30:00,44.99,45.16,44.98,45.09,18447.0,44.0053,44.1716,43.9956,44.1031,18447.0
2024-09-05 15:00:00,45.07,45.09,44.91,44.97,35259.0,44.0836,44.1031,43.9271,43.9858,35259.0
2024-09-05 15:30:00,44.97,45.02,44.68,44.74,187743.0,43.9858,44.0347,43.7021,43.7608,187743.0
2024-09-06 09:30:00,44.94,45.31,44.9,45.24,20859.0,43.9564,44.3183,43.9173,44.2499,20859.0
2024-09-06 10:00:00,45.23,45.24,44.51,44.57,18181.0,44.2401,44.2499,43.5358,43.5945,18181.0
2024-09-06 10:30:00,44.57,44.65,44.2,44.27,23272.0,43.5945,43.6728,43.2326,43.3011,23272.0
2024-09-06 11:00:00,44.27,44.64,43.81,43.86,26106.0,43.3011,43.663,42.8512,42.9001,26106.0
2024-09-06 11:30:00,43.89,43.97,43.66,43.77,19451.0,42.9294,43.0077,42.7044,42.812,19451.0
2024-09-06 12:00:00,43.78,43.89,43.7,43.71,34257.0,42.8218,42.9294,42.7436,42.7534,34257.0
2024-09-06 12:30:00,43.71,43.8,43.49,43.71,38228.0,42.7534,42.8414,42.5382,42.7534,38228.0
2024-09-06 13:00:00,43.69,43.96,43.68,43.9,46016.0,42.7338,42.9979,42.724,42.9392,46016.0
2024-09-06 13:30:00,43.89,43.9,43.74,43.77,33932.0,42.9294,42.9392,42.7827,42.812,33932.0
2024-09-06 14:00:00,43.78,43.82,43.52,43.53,29978.0,42.8218,42.8609,42.5675,42.5773,29978.0
2024-09-06 14:30:00,43.53,43.6,43.41,43.6,26670.0,42.5773,42.6458,42.4599,42.6458,26670.0
2024-09-06 15:00:00,43.61,43.81,43.59,43.73,35446.0,42.6555,42.8512,42.636,42.7729,35446.0
2024-09-06 15:30:00,43.72,43.72,43.45,43.49,208145.0,42.7631,42.7631,42.499,42.5382,208145.0
2024-09-09 09:30:00,43.73,43.87,43.22,43.49,68744.0,42.7729,42.9098,42.2741,42.5382,68744.0
2024-09-09 10:00:00,43.55,44.0,43.55,43.89,50710.0,42.5969,43.037,42.5969,42.9294,50710.0
2024-09-09 10:30:00,43.9,44.01,43.8,43.84,39851.0,42.9392,43.0468,42.8414,42.8805,39851.0
2024-09-09 11:00:00,43.8,43.91,43.75,43.91,33360.0,42.8414,42.949,42.7925,42.949,33360.0
2024-09-09 11:30:00,43.9,44.12,43.9,44.09,23770.0,42.9392,43.1544,42.9392,43.125,23770.0
2024-09-09 12:00:00,44.08,44.45,44.06,44.36,31681.0,43.1153,43.4772,43.0957,43.3891,31681.0
2024-09-09 12:30:00,44.37,44.45,44.31,44.35,76882.0,43.3989,43.4772,43.3402,43.3793,76882.0
2024-09-09 13:00:00,44.37,44.55,44.34,44.53,32917.0,43.3989,43.575,43.3696,43.5554,32917.0
2024-09-09 13:30:00,44.54,44.58,44.46,44.55,30404.0,43.5652,43.6043,43.4869,43.575,30404.0
2024-09-09 14:00:00,44.54,44.76,44.48,44.65,80583.0,43.5652,43.7804,43.5065,43.6728,80583.0
2024-09-09 14:30:00,44.66,44.66,44.48,44.58,28202.0,43.6826,43.6826,43.5065,43.6043,28202.0
2024-09-09 15:00:00,44.56,44.87,44.52,44.84,63576.0,43.5847,43.888,43.5456,43.8586,63576.0
2024-09-09 15:30:00,44.84,44.9,44.58,44.71,287759.0,43.8586,43.9173,43.6043,43.7315,287759.0
2024-09-10 09:30:00,44.83,44.97,44.26,44.47,26543.0,43.8488,43.9858,43.2913,43.4967,26543.0
2024-09-10 10:00:00,44.52,44.59,43.6,43.77,32389.0,43.5456,43.6141,42.6458,42.812,32389.0
2024-09-10 10:30:00,43.75,44.05,43.66,44.02,38183.0,42.7925,43.0859,42.7044,43.0566,38183.0
2024-09-10 11:00:00,44.0,44.22,43.96,44.14,38765.0,43.037,43.2522,42.9979,43.1739,38765.0
2024-09-10 11:30:00,44.14,44.18,43.69,43.71,38688.0,43.1739,43.2131,42.7338,42.7534,38688.0
2024-09-10 12:00:00,43.69,43.83,43.65,43.69,37853.0,42.7338,42.8707,42.6947,42.7338,37853.0
2024-09-10 12:30:00,43.68,43.96,43.68,43.93,19064.0,42.724,42.9979,42.724,42.9685,19064.0
2024-09-10 13:00:00,43.93,44.24,43.88,44.12,86998.0,42.9685,43.2718,42.9196,43.1544,86998.0
2024-09-10 13:30:00,44.14,44.31,44.12,44.3,98291.0,43.1739,43.3402,43.1544,43.3304,98291.0
2024-09-10 14:00:00,44.3,44.52,44.3,44.5,76728.0,43.3304,43.5456,43.3304,43.5261,76728.0
2024-09-10 14:30:00,44.49,44.94,44.46,44.84,113649.0,43.5163,43.9564,43.4869,43.8586,113649.0
2024-09-10 15:00:00,44.84,44.84,44.6,44.72,43332.0,43.8586,43.8586,43.6239,43.7412,43332.0
2024-09-10 15:30:00,44.71,44.86,44.5,44.83,181610.0,43.7315,43.8782,43.5261,43.8488,181610.0
2024-09-11 09:30:00,44.28,44.28,43.33,43.33,48034.0,43.3109,43.3109,42.3817,42.3817,48034.0
2024-09-11 10:00:00,43.35,43.35,42.76,42.77,69326.0,42.4012,42.4012,41.8241,41.8339,69326.0
2024-09-11 10:30:00,42.71,42.8,42.54,42.77,64034.0,41.7752,41.8633,41.609,41.8339,64034.0
2024-09-11 11:00:00,42.79,43.06,42.76,43.01,43057.0,41.8535,42.1176,41.8241,42.0687,43057.0
2024-09-11 11:30:00,43.02,43.17,42.97,43.09,30388.0,42.0785,42.2252,42.0295,42.1469,30388.0
2024-09-11 12:00:00,43.09,43.29,43.07,43.29,24145.0,42.1469,42.3425,42.1274,42.3425,24145.0
2024-09-11 12:30:00,43.27,43.39,43.21,43.34,20104.0,42.323,42.4404,42.2643,42.3914,20104.0
2024-09-11 13:00:00,43.34,43.62,43.3,43.48,26152.0,42.3914,42.6653,42.3523,42.5284,26152.0
2024-09-11 13:30:00,43.5,43.62,43.49,43.54,44854.0,42.5479,42.6653,42.5382,42.5871,44854.0
2024-09-11 14:00:00,43.54,43.74,43.52,43.69,18335.0,42.5871,42.7827,42.5675,42.7338,18335.0
2024-09-11 14:30:00,43.69,43.96,43.69,43.82,21031.0,42.7338,42.9979,42.7338,42.8609,21031.0
2024-09-11 15:00:00,43.8,44.03,43.7,43.98,31783.0,42.8414,43.0663,42.7436,43.0174,31783.0
2024-09-11 15:30:00,43.98,44.15,43.85,43.94,138363.0,43.0174,43.1837,42.8903,42.9783,138363.0
2024-09-12 09:30:00,44.1,44.2,43.24,43.62,25893.0,43.1348,43.2326,42.2936,42.6653,25893.0
2024-09-12 10:00:00,43.65,43.93,43.54,43.89,21408.0,42.6947,42.9685,42.5871,42.9294,21408.0
2024-09-12 10:30:00,43.91,44.01,43.75,43.76,28514.0,42.949,43.0468,42.7925,42.8023,28514.0
2024-09-12 11:00:00,43.72,43.78,43.57,43.64,68245.0,42.7631,42.8218,42.6164,42.6849,68245.0
2024-09-12 11:30:00,43.63,43.83,43.63,43.7,75209.0,42.6751,42.8707,42.6751,42.7436,75209.0
2024-09-12 12:00:00,43.72,43.77,43.64,43.7,33063.0,42.7631,42.812,42.6849,42.7436,33063.0
2024-09-12 12:30:00,43.7,43.92,43.65,43.87,18590.0,42.7436,42.9588,42.6947,42.9098,18590.0
2024-09-12 13:00:00,43.87,43.87,43.73,43.79,9163.0,42.9098,42.9098,42.7729,42.8316,9163.0
2024-09-12 13:30:00,43.79,43.97,43.78,43.94,7024.0,42.8316,43.0077,42.8218,42.9783,7024.0
2024-09-12 14:00:00,43.93,43.96,43.52,43.64,26296.0,42.9685,42.9979,42.5675,42.6849,26296.0
2024-09-12 14:30:00,43.65,43.7,43.46,43.57,19356.0,42.6947,42.7436,42.5088,42.6164,19356.0
2024-09-12 15:00:00,43.57,43.69,43.54,43.65,28131.0,42.6164,42.7338,42.5871,42.6947,28131.0
2024-09-12 15:30:00,43.65,43.74,43.53,43.7,126743.0,42.6947,42.7827,42.5773,42.7436,126743.0
2024-09-13 09:30:00,44.06,44.59,44.06,44.54,49735.0,43.0957,43.6141,43.0957,43.5652,49735.0
2024-09-13 10:00:00,44.62,44.71,44.22,44.56,37659.0,43.6434,43.7315,43.2522,43.5847,37659.0
2024-09-13 10:30:00,44.55,44.61,44.37,44.41,64207.0,43.575,43.6337,43.3989,43.438,64207.0
2024-09-13 11:00:00,44.43,44.43,44.15,44.26,20475.0,43.4576,43.4576,43.1837,43.2913,20475.0
2024-09-13 11:30:00,44.28,44.41,44.23,44.35,59475.0,43.3109,43.438,43.262,43.3793,59475.0
2024-09-13 12:00:00,44.34,44.42,44.29,44.31,48439.0,43.3696,43.4478,43.3207,43.3402,48439.0
2024-09-13 12:30:00,44.27,44.35,44.16,44.19,22719.0,43.3011,43.3793,43.1935,43.2228,22719.0
2024-09-13 13:00:00,44.2,44.27,44.17,44.21,16855.0,43.2326,43.3011,43.2033,43.2424,16855.0
2024-09-13 13:30:00,44.23,44.27,44.13,44.15,18109.0,43.262,43.3011,43.1642,43.1837,18109.0
2024-09-13 14:00:00,44.1,44.16,43.95,43.96,32341.0,43.1348,43.1935,42.9881,42.9979,32341.0
2024-09-13 14:30:00,43.95,44.05,43.94,43.98,25838.0,42.9881,43.0859,42.9783,43.0174,25838.0
2024-09-13 15:00:00,43.98,44.25,43.94,44.21,60155.0,43.0174,43.2815,42.9783,43.2424,60155.0
2024-09-13 15:30:00,44.21,44.71,44.16,44.69,229455.0,43.2424,43.7315,43.1935,43.7119,229455.0
2024-09-16 09:30:00,44.95,45.21,44.56,44.77,46032.0,43.9662,44.2205,43.5847,43.7902,46032.0
2024-09-16 10:00:00,44.79,45.36,44.72,45.16,25408.0,43.8097,44.3672,43.7412,44.1716,25408.0
2024-09-16 10:30:00,45.12,45.41,45.03,45.39,29253.0,44.1325,44.4161,44.0445,44.3966,29253.0
2024-09-16 11:00:00,45.39,45.49,45.27,45.27,17097.0,44.3966,44.4944,44.2792,44.2792,17097.0
2024-09-16 11:30:00,45.29,45.57,45.24,45.51,29733.0,44.2988,44.5726,44.2499,44.514,29733.0
2024-09-16 12:00:00,45.54,45.61,45.41,45.48,30066.0,44.5433,44.6118,44.4161,44.4846,30066.0
2024-09-16 12:30:00,45.5,45.52,45.43,45.5,49534.0,44.5042,44.5237,44.4357,44.5042,49534.0
2024-09-16 13:00:00,45.49,45.51,45.35,45.37,18409.0,44.4944,44.514,44.3575,44.377,18409.0
2024-09-16 13:30:00,45.37,45.38,45.21,45.23,19805.0,44.377,44.3868,44.2205,44.2401,19805.0
2024-09-16 14:00:00,45.21,45.3,45.21,45.29,12792.0,44.2205,44.3086,44.2205,44.2988,12792.0
2024-09-16 14:30:00,45.3,45.33,45.18,45.28,29780.0,44.3086,44.3379,44.1912,44.289,29780.0
2024-09-16 15:00:00,45.27,45.32,45.23,45.28,33934.0,44.2792,44.3281,44.2401,44.289,33934.0
2024-09-16 15:30:00,45.28,45.31,45.13,45.19,119352.0,44.289,44.3183,44.1423,44.201,119352.0
2024-09-17 09:30:00,45.6,45.6,45.27,45.46,12473.0,44.602,44.602,44.2792,44.465,12473.0
2024-09-17 10:00:00,45.52,46.08,45.39,46.0,20947.0,44.5237,45.0715,44.3966,44.9932,20947.0
2024-09-17 10:30:00,46.04,46.15,45.94,46.06,17249.0,45.0324,45.1399,44.9345,45.0519,17249.0
2024-09-17 11:00:00,46.07,46.4,46.06,46.4,16686.0,45.0617,45.3845,45.0519,45.3845,16686.0
2024-09-17 11:30:00,46.41,46.52,46.29,46.33,32863.0,45.3943,45.5019,45.2769,45.316,32863.0
2024-09-17 12:00:00,46.3,46.46,46.28,46.46,23701.0,45.2867,45.4432,45.2671,45.4432,23701.0
2024-09-17 12:30:00,46.45,46.46,45.99,46.01,50915.0,45.4334,45.4432,44.9835,45.003,50915.0
2024-09-17 13:00:00,46.02,46.12,45.98,46.09,27854.0,45.0128,45.1106,44.9737,45.0813,27854.0
2024-09-17 13:30:00,46.07,46.18,45.93,46.08,31924.0,45.0617,45.1693,44.9248,45.0715,31924.0
2024-09-17 14:00:00,46.08,46.12,45.99,46.05,24510.0,45.0715,45.1106,44.9835,45.0421,24510.0
2024-09-17 14:30:00,46.05,46.16,46.03,46.09,67685.0,45.0421,45.1497,45.0226,45.0813,67685.0
2024-09-17 15:00:00,46.08,46.13,45.81,45.82,128366.0,45.0715,45.1204,44.8074,44.8172,128366.0
2024-09-17 15:30:00,45.82,46.03,45.68,45.99,165089.0,44.8172,45.0226,44.6802,44.9835,165089.0
2024-09-18 09:30:00,46.18,46.3,45.94,45.99,17526.0,45.1693,45.2867,44.9345,44.9835,17526.0
2024-09-18 10:00:00,45.87,45.91,45.71,45.76,29152.0,44.8661,44.9052,44.7096,44.7585,29152.0
2024-09-18 10:30:00,45.73,45.82,45.57,45.8,23537.0,44.7291,44.8172,44.5726,44.7976,23537.0
2024-09-18 11:00:00,45.79,45.98,45.77,45.95,25391.0,44.7878,44.9737,44.7683,44.9443,25391.0
2024-09-18 11:30:00,45.93,45.93,45.8,45.8,14586.0,44.9248,44.9248,44.7976,44.7976,14586.0
2024-09-18 12:00:00,45.77,45.81,45.68,45.8,16934.0,44.7683,44.8074,44.6802,44.7976,16934.0
2024-09-18 12:30:00,45.82,45.87,45.73,45.85,45638.0,44.8172,44.8661,44.7291,44.8465,45638.0
2024-09-18 13:00:00,45.86,46.06,45.8,46.03,14086.0,44.8563,45.0519,44.7976,45.0226,14086.0
2024-09-18 13:30:00,46.06,46.21,45.99,46.13,21985.0,45.0519,45.1986,44.9835,45.1204,21985.0
2024-09-18 14:00:00,46.09,47.32,46.02,47.29,77204.0,45.0813,46.2843,45.0128,46.255,77204.0
2024-09-18 14:30:00,47.29,48.07,47.02,47.12,130405.0,46.255,47.0179,45.9909,46.0887,130405.0
2024-09-18 15:00:00,47.05,47.39,46.65,47.2,79665.0,46.0203,46.3528,45.629,46.167,79665.0
2024-09-18 15:30:00,47.21,47.23,46.66,46.81,286486.0,46.1767,46.1963,45.6388,45.7855,286486.0
2024-09-19 09:30:00,47.99,48.48,47.08,48.3,86310.0,46.9397,47.419,46.0496,47.2429,86310.0
2024-09-19 10:00:00,48.31,48.41,47.85,48.41,52161.0,47.2527,47.3505,46.8027,47.3505,52161.0
2024-09-19 10:30:00,48.42,48.5,48.0,48.07,62415.0,47.3603,47.4385,46.9495,47.0179,62415.0
2024-09-19 11:00:00,48.06,48.06,47.89,48.0,30828.0,47.0081,47.0081,46.8419,46.9495,30828.0
2024-09-19 11:30:00,47.99,47.99,47.62,47.75,53567.0,46.9397,46.9397,46.5778,46.7049,53567.0
2024-09-19 12:00:00,47.75,47.96,47.71,47.86,96768.0,46.7049,46.9103,46.6658,46.8125,96768.0
2024-09-19 12:30:00,47.87,47.95,47.71,47.91,61025.0,46.8223,46.9006,46.6658,46.8614,61025.0
2024-09-19 13:00:00,47.9,48.3,47.88,48.15,96131.0,46.8516,47.2429,46.8321,47.0962,96131.0
2024-09-19 13:30:00,48.16,48.34,48.15,48.19,35429.0,47.106,47.282,47.0962,47.1353,35429.0
2024-09-19 14:00:00,48.18,48.25,47.98,48.13,53756.0,47.1255,47.194,46.9299,47.0766,53756.0
2024-09-19 14:30:00,48.13,48.32,48.12,48.16,47191.0,47.0766,47.2625,47.0668,47.106,47191.0
2024-09-19 15:00:00,48.15,48.33,48.1,48.2,37060.0,47.0962,47.2722,47.0473,47.1451,37060.0
2024-09-19 15:30:00,48.19,48.37,48.11,48.36,182791.0,47.1353,47.3114,47.0571,47.3016,182791.0
2024-09-20 09:30:00,48.17,48.17,47.61,47.69,123448.0,47.1157,47.1157,46.568,46.6462,123448.0
2024-09-20 10:00:00,47.69,47.9,47.57,47.8,87041.0,46.6462,46.8516,46.5289,46.7538,87041.0
2024-09-20 10:30:00,47.74,47.9,47.69,47.79,35763.0,46.6951,46.8516,46.6462,46.7441,35763.0
2024-09-20 11:00:00,47.79,47.82,47.7,47.74,36310.0,46.7441,46.7734,46.656,46.6951,36310.0
2024-09-20 11:30:00,47.73,47.94,47.64,47.71,29160.0,46.6854,46.8908,46.5973,46.6658,29160.0
2024-09-20 12:00:00,47.7,47.82,47.6,47.8,142160.0,46.656,46.7734,46.5582,46.7538,142160.0
2024-09-20 12:30:00,47.8,47.86,47.75,47.82,33482.0,46.7538,46.8125,46.7049,46.7734,33482.0
2024-09-20 13:00:00,47.83,48.08,47.76,47.94,41637.0,46.7832,47.0277,46.7147,46.8908,41637.0
2024-09-20 13:30:00,47.93,48.12,47.91,48.08,20032.0,46.881,47.0668,46.8614,47.0277,20032.0
2024-09-20 14:00:00,48.05,48.13,48.0,48.07,28263.0,46.9984,47.0766,46.9495,47.0179,28263.0
2024-09-20 14:30:00,48.06,48.1,47.89,47.98,36387.0,47.0081,47.0473,46.8419,46.9299,36387.0
2024-09-20 15:00:00,47.97,48.07,47.83,48.04,57439.0,46.9201,47.0179,46.7832,46.9886,57439.0
2024-09-20 15:30:00,48.06,48.22,47.99,48.03,243014.0,47.0081,47.1646,46.9397,46.9788,243014.0
2024-09-23 09:30:00,48.13,48.32,47.6,47.74,50219.0,47.0766,47.2625,46.5582,46.6951,50219.0
2024-09-23 10:00:00,47.77,47.93,47.68,47.8,22505.0,46.7245,46.881,46.6365,46.7538,22505.0
2024-09-23 10:30:00,47.82,47.82,47.53,47.56,27611.0,46.7734,46.7734,46.4897,46.5191,27611.0
2024-09-23 11:00:00,47.56,47.57,47.19,47.23,51087.0,46.5191,46.5289,46.1572,46.1963,51087.0
2024-09-23 11:30:00,47.26,47.35,47.19,47.32,18407.0,46.2257,46.3137,46.1572,46.2843,18407.0
2024-09-23 12:00:00,47.31,47.31,47.09,47.11,41265.0,46.2746,46.2746,46.0594,46.0789,41265.0
2024-09-23 12:30:00,47.09,47.23,47.03,47.21,44213.0,46.0594,46.1963,46.0007,46.1767,44213.0
2024-09-23 13:00:00,47.22,47.46,47.18,47.46,22449.0,46.1865,46.4213,46.1474,46.4213,22449.0
2024-09-23 13:30:00,47.46,47.55,47.42,47.47,29848.0,46.4213,46.5093,46.3822,46.4311,29848.0
2024-09-23 14:00:00,47.45,47.46,47.3,47.35,34655.0,46.4115,46.4213,46.2648,46.3137,34655.0
2024-09-23 14:30:00,47.34,47.4,47.3,47.34,44410.0,46.3039,46.3626,46.2648,46.3039,44410.0
2024-09-23 15:00:00,47.33,47.45,47.31,47.41,42460.0,46.2941,46.4115,46.2746,46.3724,42460.0
2024-09-23 15:30:00,47.42,47.58,47.35,47.43,245717.0,46.3822,46.5387,46.3137,46.3919,245717.0
2024-09-24 09:30:00,47.39,48.08,47.39,47.8,43646.0,46.3528,47.0277,46.3528,46.7538,43646.0
2024-09-24 10:00:00,47.83,47.84,47.38,47.42,60928.0,46.7832,46.793,46.343,46.3822,60928.0
2024-09-24 10:30:00,47.41,47.44,47.14,47.22,127342.0,46.3724,46.4017,46.1083,46.1865,127342.0
2024-09-24 11:00:00,47.23,47.24,46.86,46.96,58356.0,46.1963,46.2061,45.8344,45.9322,58356.0
2024-09-24 11:30:00,46.95,47.0,46.75,46.79,34156.0,45.9224,45.9713,45.7268,45.7659,34156.0
2024-09-24 12:00:00,46.8,46.85,46.61,46.67,27355.0,45.7757,45.8246,45.5899,45.6486,27355.0
2024-09-24 12:30:00,46.69,46.73,46.6,46.67,20581.0,45.6681,45.7073,45.5801,45.6486,20581.0
2024-09-24 13:00:00,46.66,46.97,46.66,46.89,31286.0,45.6388,45.942,45.6388,45.8638,31286.0
2024-09-24 13:30:00,46.9,46.99,46.8,46.83,20809.0,45.8735,45.9616,45.7757,45.8051,20809.0
2024-09-24 14:00:00,46.82,46.83,46.69,46.75,28317.0,45.7953,45.8051,45.6681,45.7268,28317.0
2024-09-24 14:30:00,46.73,46.76,46.6,46.61,36198.0,45.7073,45.7366,45.5801,45.5899,36198.0
2024-09-24 15:00:00,46.6,46.62,46.52,46.54,60877.0,45.5801,45.5997,45.5019,45.5214,60877.0
2024-09-24 15:30:00,46.53,46.6,46.34,46.4,236548.0,45.5116,45.5801,45.3258,45.3845,236548.0
2024-09-25 09:30:00,46.38,46.38,45.66,45.77,21756.0,45.3649,45.3649,44.6607,44.7683,21756.0
2024-09-25 10:00:00,45.75,45.82,45.49,45.53,90599.0,44.7487,44.8172,44.4944,44.5335,90599.0
2024-09-25 10:30:00,45.57,45.75,45.5,45.62,73644.0,44.5726,44.7487,44.5042,44.6215,73644.0
2024-09-25 11:00:00,45.6,45.61,45.45,45.53,46305.0,44.602,44.6118,44.4553,44.5335,46305.0
2024-09-25 11:30:00,45.52,45.56,45.43,45.5,40401.0,44.5237,44.5629,44.4357,44.5042,40401.0
2024-09-25 12:00:00,45.49,45.61,45.38,45.4,33741.0,44.4944,44.6118,44.3868,44.4064,33741.0
2024-09-25 12:30:00,45.4,45.4,45.18,45.2,30617.0,44.4064,44.4064,44.1912,44.2107,30617.0
2024-09-25 13:00:00,45.19,45.23,45.07,45.09,34008.0,44.201,44.2401,44.0836,44.1031,34008.0
2024-09-25 13:30:00,45.09,45.14,44.89,45.11,44205.0,44.1031,44.1521,43.9075,44.1227,44205.0
2024-09-25 14:00:00,45.1,45.24,44.97,45.24,285281.0,44.1129,44.2499,43.9858,44.2499,285281.0
2024-09-25 14:30:00,45.24,45.3,45.06,45.27,500853.0,44.2499,44.3086,44.0738,44.2792,500853.0
2024-09-25 15:00:00,45.28,45.45,45.24,45.29,37934.0,44.289,44.4553,44.2499,44.2988,37934.0
2024-09-25 15:30:00,45.29,45.5,45.11,45.47,334321.0,44.2988,44.5042,44.1227,44.4748,334321.0
2024-09-26 09:30:00,46.26,46.38,45.78,46.32,86767.0,45.2475,45.3649,44.778,45.3062,86767.0
2024-09-26 10:00:00,46.4,46.62,46.05,46.25,49219.0,45.3845,45.5997,45.0421,45.2378,49219.0
2024-09-26 10:30:00,46.26,46.49,46.22,46.26,46439.0,45.2475,45.4725,45.2084,45.2475,46439.0
2024-09-26 11:00:00,46.28,46.48,46.16,46.34,37713.0,45.2671,45.4627,45.1497,45.3258,37713.0
2024-09-26 11:30:00,46.36,46.41,46.29,46.36,11821.0,45.3454,45.3943,45.2769,45.3454,11821.0
2024-09-26 12:00:00,46.36,46.5,46.3,46.3,36507.0,45.3454,45.4823,45.2867,45.2867,36507.0
2024-09-26 12:30:00,46.28,46.35,46.24,46.32,18740.0,45.2671,45.3356,45.228,45.3062,18740.0
2024-09-26 13:00:00,46.3,46.41,46.26,46.39,24487.0,45.2867,45.3943,45.2475,45.3747,24487.0
2024-09-26 13:30:00,46.41,46.44,46.39,46.42,17562.0,45.3943,45.4236,45.3747,45.404,17562.0
2024-09-26 14:00:00,46.43,46.46,46.3,46.36,25942.0,45.4138,45.4432,45.2867,45.3454,25942.0
2024-09-26 14:30:00,46.34,46.34,45.98,46.05,52737.0,45.3258,45.3258,44.9737,45.0421,52737.0
2024-09-26 15:00:00,46.04,46.12,46.03,46.05,49273.0,45.0324,45.1106,45.0226,45.0421,49273.0
2024-09-26 15:30:00,46.04,46.17,45.94,46.12,120246.0,45.0324,45.1595,44.9345,45.1106,120246.0
2024-09-27 09:30:00,46.54,46.6,46.15,46.3,11762.0,45.5214,45.5801,45.1399,45.2867,11762.0
2024-09-27 10:00:00,46.33,46.51,46.14,46.44,9882.0,45.316,45.4921,45.1302,45.4236,9882.0
2024-09-27 10:30:00,46.43,46.73,46.41,46.68,10496.0,45.4138,45.7073,45.3943,45.6583,10496.0
2024-09-27 11:00:00,46.68,46.92,46.65,46.88,19586.0,45.6583,45.8931,45.629,45.854,19586.0
2024-09-27 11:30:00,46.88,46.94,46.64,46.65,76944.0,45.854,45.9127,45.6192,45.629,76944.0
2024-09-27 12:00:00,46.63,46.72,46.58,46.66,21682.0,45.6094,45.6975,45.5605,45.6388,21682.0
2024-09-27 12:30:00,46.66,46.74,46.54,46.68,26302.0,45.6388,45.717,45.5214,45.6583,26302.0
2024-09-27 13:00:00,46.68,46.69,46.52,46.6,26330.0,45.6583,45.6681,45.5019,45.5801,26330.0
2024-09-27 13:30:00,46.61,46.65,46.44,46.49,20225.0,45.5899,45.629,45.4236,45.4725,20225.0
2024-09-27 14:00:00,46.48,46.49,46.23,46.29,20442.0,45.4627,45.4725,45.2182,45.2769,20442.0
2024-09-27 14:30:00,46.28,46.41,46.19,46.41,17547.0,45.2671,45.3943,45.1791,45.3943,17547.0
2024-09-27 15:00:00,46.4,46.5,46.39,46.46,39315.0,45.3845,45.4823,45.3747,45.4432,39315.0
2024-09-27 15:30:00,46.45,46.47,46.26,46.41,91416.0,45.4334,45.4529,45.2475,45.3943,91416.0
2024-09-30 09:30:00,46.27,46.47,46.22,46.33,10775.0,45.2573,45.4529,45.2084,45.316,10775.0
2024-09-30 10:00:00,46.41,46.62,46.37,46.45,10895.0,45.3943,45.5997,45.3551,45.4334,10895.0
2024-09-30 10:30:00,46.5,46.85,46.5,46.76,9870.0,45.4823,45.8246,45.4823,45.7366,9870.0
2024-09-30 11:00:00,46.72,46.93,46.72,46.8,29006.0,45.6975,45.9029,45.6975,45.7757,29006.0
2024-09-30 11:30:00,46.78,46.84,46.7,46.76,13786.0,45.7562,45.8148,45.6779,45.7366,13786.0
2024-09-30 12:00:00,46.75,46.93,46.73,46.91,14690.0,45.7268,45.9029,45.7073,45.8833,14690.0
2024-09-30 12:30:00,46.91,46.98,46.87,46.97,10465.0,45.8833,45.9518,45.8442,45.942,10465.0
2024-09-30 13:00:00,46.97,47.05,46.9,46.9,11324.0,45.942,46.0203,45.8735,45.8735,11324.0
2024-09-30 13:30:00,46.92,46.97,46.7,46.7,14420.0,45.8931,45.942,45.6779,45.6779,14420.0
2024-09-30 14:00:00,46.68,46.7,46.24,46.38,19378.0,45.6583,45.6779,45.228,45.3649,19378.0
2024-09-30 14:30:00,46.38,46.58,46.28,46.47,15464.0,45.3649,45.5605,45.2671,45.4529,15464.0
2024-09-30 15:00:00,46.46,46.48,46.33,46.43,25850.0,45.4432,45.4627,45.316,45.4138,25850.0
2024-09-30 15:30:00,46.43,46.75,46.42,46.62,111312.0,45.4138,45.7268,45.404,45.5997,111312.0
2024-10-01 09:30:00,46.22,46.22,45.03,45.1,23292.0,45.2084,45.2084,44.0445,44.1129,23292.0
2024-10-01 10:00:00,45.08,45.21,44.57,44.7,35708.0,44.0934,44.2205,43.5945,43.7217,35708.0
2024-10-01 10:30:00,44.64,45.27,44.58,45.26,58487.0,43.663,44.2792,43.6043,44.2694,58487.0
2024-10-01 11:00:00,45.24,45.3,44.85,45.27,41873.0,44.2499,44.3086,43.8684,44.2792,41873.0
2024-10-01 11:30:00,45.27,45.46,45.25,45.32,10112.0,44.2792,44.465,44.2596,44.3281,10112.0
2024-10-01 12:00:00,45.3,45.57,45.22,45.57,17475.0,44.3086,44.5726,44.2303,44.5726,17475.0
2024-10-01 12:30:00,45.51,45.56,45.31,45.39,15016.0,44.514,44.5629,44.3183,44.3966,15016.0
2024-10-01 13:00:00,45.42,45.46,45.08,45.09,13041.0,44.4259,44.465,44.0934,44.1031,13041.0
2024-10-01 13:30:00,45.07,45.28,45.05,45.27,16506.0,44.0836,44.289,44.064,44.2792,16506.0
2024-10-01 14:00:00,45.28,45.47,45.28,45.47,10035.0,44.289,44.4748,44.289,44.4748,10035.0
2024-10-01 14:30:00,45.49,45.56,45.34,45.37,13248.0,44.4944,44.5629,44.3477,44.377,13248.0
2024-10-01 15:00:00,45.35,45.4,45.26,45.26,16373.0,44.3575,44.4064,44.2694,44.2694,16373.0
2024-10-01 15:30:00,45.25,45.25,44.79,44.86,119218.0,44.2596,44.2596,43.8097,43.8782,119218.0
2024-10-02 09:30:00,44.77,45.28,44.42,44.98,25888.0,43.7902,44.289,43.4478,43.9956,25888.0
2024-10-02 10:00:00,44.98,45.22,44.77,44.8,26331.0,43.9956,44.2303,43.7902,43.8195,26331.0
2024-10-02 10:30:00,44.8,44.85,44.54,44.55,26180.0,43.8195,43.8684,43.5652,43.575,26180.0
2024-10-02 11:00:00,44.57,44.68,44.52,44.68,22456.0,43.5945,43.7021,43.5456,43.7021,22456.0
2024-10-02 11:30:00,44.74,44.74,44.6,44.71,14458.0,43.7608,43.7608,43.6239,43.7315,14458.0
2024-10-02 12:00:00,44.7,44.7,44.45,44.45,22263.0,43.7217,43.7217,43.4772,43.4772,22263.0
2024-10-02 12:30:00,44.43,44.47,44.37,44.41,19532.0,43.4576,43.4967,43.3989,43.438,19532.0
2024-10-02 13:00:00,44.43,44.5,44.4,44.43,16625.0,43.4576,43.5261,43.4282,43.4576,16625.0
2024-10-02 13:30:00,44.41,44.48,44.37,44.46,21500.0,43.438,43.5065,43.3989,43.4869,21500.0
2024-10-02 14:00:00,44.45,44.51,44.29,44.34,120842.0,43.4772,43.5358,43.3207,43.3696,120842.0
2024-10-02 14:30:00,44.34,44.37,44.28,44.36,23603.0,43.3696,43.3989,43.3109,43.3891,23603.0
2024-10-02 15:00:00,44.34,44.41,44.27,44.29,18281.0,43.3696,43.438,43.3011,43.3207,18281.0
2024-10-02 15:30:00,44.28,44.42,44.23,44.33,145184.0,43.3109,43.4478,43.262,43.3598,145184.0
2024-10-03 09:30:00,44.05,44.15,43.64,43.87,18812.0,43.0859,43.1837,42.6849,42.9098,18812.0
2024-10-03 10:00:00,43.88,44.29,43.86,44.0,25441.0,42.9196,43.3207,42.9001,43.037,25441.0
2024-10-03 10:30:00,43.99,44.06,43.85,43.92,14070.0,43.0272,43.0957,42.8903,42.9588,14070.0
2024-10-03 11:00:00,43.94,44.21,43.9,44.18,23961.0,42.9783,43.2424,42.9392,43.2131,23961.0
2024-10-03 11:30:00,44.19,44.28,44.14,44.22,55666.0,43.2228,43.3109,43.1739,43.2522,55666.0
2024-10-03 12:00:00,44.22,44.42,44.22,44.37,21242.0,43.2522,43.4478,43.2522,43.3989,21242.0
2024-10-03 12:30:00,44.37,44.37,44.12,44.18,22732.0,43.3989,43.3989,43.1544,43.2131,22732.0
2024-10-03 13:00:00,44.15,44.22,44.1,44.13,27362.0,43.1837,43.2522,43.1348,43.1642,27362.0
2024-10-03 13:30:00,44.11,44.45,44.1,44.44,81392.0,43.1446,43.4772,43.1348,43.4674,81392.0
2024-10-03 14:00:00,44.44,44.54,44.4,44.5,27834.0,43.4674,43.5652,43.4282,43.5261,27834.0
2024-10-03 14:30:00,44.5,44.5,44.38,44.39,22825.0,43.5261,43.5261,43.4087,43.4185,22825.0
2024-10-03 15:00:00,44.36,44.37,44.25,44.35,32565.0,43.3891,43.3989,43.2815,43.3793,32565.0
2024-10-03 15:30:00,44.35,44.51,44.33,44.5,162983.0,43.3793,43.5358,43.3598,43.5261,162983.0
2024-10-04 09:30:00,45.66,46.11,45.38,45.76,63685.0,44.6607,45.1008,44.3868,44.7585,63685.0
2024-10-04 10:00:00,45.74,45.75,45.43,45.5,25663.0,44.7389,44.7487,44.4357,44.5042,25663.0
2024-10-04 10:30:00,45.49,45.63,45.12,45.33,17506.0,44.4944,44.6313,44.1325,44.3379,17506.0
2024-10-04 11:00:00,45.34,45.47,45.16,45.17,32647.0,44.3477,44.4748,44.1716,44.1814,32647.0
2024-10-04 11:30:00,45.18,45.35,45.15,45.35,14439.0,44.1912,44.3575,44.1618,44.3575,14439.0
2024-10-04 12:00:00,45.34,45.49,45.34,45.43,9823.0,44.3477,44.4944,44.3477,44.4357,9823.0
2024-10-04 12:30:00,45.4,45.51,45.35,45.51,22505.0,44.4064,44.514,44.3575,44.514,22505.0
2024-10-04 13:00:00,45.51,45.63,45.45,45.53,12800.0,44.514,44.6313,44.4553,44.5335,12800.0
2024-10-04 13:30:00,45.54,45.69,45.45,45.45,10686.0,44.5433,44.69,44.4553,44.4553,10686.0
2024-10-04 14:00:00,45.43,45.66,45.4,45.63,18147.0,44.4357,44.6607,44.4064,44.6313,18147.0
2024-10-04 14:30:00,45.62,45.72,45.55,45.72,37421.0,44.6215,44.7194,44.5531,44.7194,37421.0
2024-10-04 15:00:00,45.72,45.77,45.58,45.59,48809.0,44.7194,44.7683,44.5824,44.5922,48809.0
2024-10-04 15:30:00,45.58,45.75,45.57,45.64,81003.0,44.5824,44.7487,44.5726,44.6411,81003.0
2024-10-07 09:30:00,45.36,45.67,45.13,45.33,33436.0,44.3672,44.6705,44.1423,44.3379,33436.0
2024-10-07 10:00:00,45.33,45.43,45.25,45.28,28370.0,44.3379,44.4357,44.2596,44.289,28370.0
2024-10-07 10:30:00,45.3,45.36,45.21,45.28,13502.0,44.3086,44.3672,44.2205,44.289,13502.0
2024-10-07 11:00:00,45.27,45.48,45.23,45.46,33276.0,44.2792,44.4846,44.2401,44.465,33276.0
2024-10-07 11:30:00,45.45,45.49,45.3,45.4,21635.0,44.4553,44.4944,44.3086,44.4064,21635.0
2024-10-07 12:00:00,45.38,45.46,45.32,45.44,16775.0,44.3868,44.465,44.3281,44.4455,16775.0
2024-10-07 12:30:00,45.43,45.44,45.35,45.41,10830.0,44.4357,44.4455,44.3575,44.4161,10830.0
2024-10-07 13:00:00,45.39,45.44,45.34,45.39,5599.0,44.3966,44.4455,44.3477,44.3966,5599.0
2024-10-07 13:30:00,45.36,45.36,45.14,45.16,32496.0,44.3672,44.3672,44.1521,44.1716,32496.0
2024-10-07 14:00:00,45.16,45.18,45.06,45.09,9795.0,44.1716,44.1912,44.0738,44.1031,9795.0
2024-10-07 14:30:00,45.08,45.11,44.84,44.93,20641.0,44.0934,44.1227,43.8586,43.9466,20641.0
2024-10-07 15:00:00,44.91,45.19,44.9,45.16,15280.0,43.9271,44.201,43.9173,44.1716,15280.0
2024-10-07 15:30:00,45.15,45.3,45.09,45.25,91349.0,44.1618,44.3086,44.1031,44.2596,91349.0
2024-10-08 09:30:00,45.41,45.49,44.9,45.09,27876.0,44.4161,44.4944,43.9173,44.1031,27876.0
2024-10-08 10:00:00,45.06,45.15,44.68,44.74,24862.0,44.0738,44.1618,43.7021,43.7608,24862.0
2024-10-08 10:30:00,44.74,45.06,44.66,45.02,25086.0,43.7608,44.0738,43.6826,44.0347,25086.0
2024-10-08 11:00:00,45.02,45.25,45.02,45.11,38695.0,44.0347,44.2596,44.0347,44.1227,38695.0
2024-10-08 11:30:00,45.09,45.12,44.99,45.1,16105.0,44.1031,44.1325,44.0053,44.1129,16105.0
2024-10-08 12:00:00,45.09,45.28,45.08,45.21,27427.0,44.1031,44.289,44.0934,44.2205,27427.0
2024-10-08 12:30:00,45.19,45.27,45.09,45.09,12263.0,44.201,44.2792,44.1031,44.1031,12263.0
2024-10-08 13:00:00,45.12,45.13,44.95,44.99,6733.0,44.1325,44.1423,43.9662,44.0053,6733.0
2024-10-08 13:30:00,44.98,45.04,44.97,45.04,5337.0,43.9956,44.0542,43.9858,44.0542,5337.0
2024-10-08 14:00:00,45.03,45.04,44.94,44.98,9537.0,44.0445,44.0542,43.9564,43.9956,9537.0
2024-10-08 14:30:00,45.0,45.06,44.97,45.06,12004.0,44.0151,44.0738,43.9858,44.0738,12004.0
2024-10-08 15:00:00,45.05,45.05,44.96,45.0,17734.0,44.064,44.064,43.976,44.0151,17734.0
2024-10-08 15:30:00,44.99,45.0,44.75,44.76,91260.0,44.0053,44.0151,43.7706,43.7804,91260.0
2024-10-09 09:30:00,45.0,45.38,44.68,45.22,104318.0,44.0151,44.3868,43.7021,44.2303,104318.0
2024-10-09 10:00:00,45.23,45.34,45.06,45.16,59235.0,44.2401,44.3477,44.0738,44.1716,59235.0
2024-10-09 10:30:00,45.15,45.53,45.03,45.44,17362.0,44.1618,44.5335,44.0445,44.4455,17362.0
2024-10-09 11:00:00,45.46,45.78,45.44,45.74,22049.0,44.465,44.778,44.4455,44.7389,22049.0
2024-10-09 11:30:00,45.76,45.9,45.76,45.8,21873.0,44.7585,44.8954,44.7585,44.7976,21873.0
2024-10-09 12:00:00,45.78,45.84,45.64,45.66,90326.0,44.778,44.8367,44.6411,44.6607,90326.0
2024-10-09 12:30:00,45.64,45.67,45.49,45.55,54995.0,44.6411,44.6705,44.4944,44.5531,54995.0
2024-10-09 13:00:00,45.55,45.56,45.43,45.44,36421.0,44.5531,44.5629,44.4357,44.4455,36421.0
2024-10-09 13:30:00,45.46,45.52,45.38,45.47,37874.0,44.465,44.5237,44.3868,44.4748,37874.0
2024-10-09 14:00:00,45.49,45.57,45.31,45.34,103662.0,44.4944,44.5726,44.3183,44.3477,103662.0
2024-10-09 14:30:00,45.31,45.53,45.19,45.38,90107.0,44.3183,44.5335,44.201,44.3868,90107.0
2024-10-09 15:00:00,45.37,45.43,45.27,45.43,52183.0,44.377,44.4357,44.2792,44.4357,52183.0
2024-10-09 15:30:00,45.41,45.57,45.33,45.55,230991.0,44.4161,44.5726,44.3379,44.5531,230991.0
2024-10-10 09:30:00,45.34,45.58,45.09,45.45,55600.0,44.3477,44.5824,44.1031,44.4553,55600.0
2024-10-10 10:00:00,45.48,45.98,45.41,45.97,37437.0,44.4846,44.9737,44.4161,44.9639,37437.0
2024-10-10 10:30:00,45.94,46.12,45.64,45.64,30478.0,44.9345,45.1106,44.6411,44.6411,30478.0
2024-10-10 11:00:00,45.67,45.86,45.61,45.7,15952.0,44.6705,44.8563,44.6118,44.6998,15952.0
2024-10-10 11:30:00,45.7,45.78,45.66,45.74,17317.0,44.6998,44.778,44.6607,44.7389,17317.0
2024-10-10 12:00:00,45.73,45.87,45.66,45.87,38663.0,44.7291,44.8661,44.6607,44.8661,38663.0
2024-10-10 12:30:00,45.84,45.89,45.76,45.85,43445.0,44.8367,44.8856,44.7585,44.8465,43445.0
2024-10-10 13:00:00,45.86,45.91,45.73,45.88,35728.0,44.8563,44.9052,44.7291,44.8759,35728.0
2024-10-10 13:30:00,45.91,45.96,45.68,45.82,20739.0,44.9052,44.9541,44.6802,44.8172,20739.0
2024-10-10 14:00:00,45.83,45.95,45.73,45.91,82585.0,44.827,44.9443,44.7291,44.9052,82585.0
2024-10-10 14:30:00,45.91,45.93,45.73,45.77,33410.0,44.9052,44.9248,44.7291,44.7683,33410.0
2024-10-10 15:00:00,45.76,45.9,45.76,45.85,34078.0,44.7585,44.8954,44.7585,44.8465,34078.0
2024-10-10 15:30:00,45.85,46.11,45.79,46.06,183346.0,44.8465,45.1008,44.7878,45.0519,183346.0
2024-10-11 09:30:00,46.45,47.31,46.3,47.29,69404.0,45.4334,46.2746,45.2867,46.255,69404.0
2024-10-11 10:00:00,47.19,47.93,47.19,47.84,43595.0,46.1572,46.881,46.1572,46.793,43595.0
2024-10-11 10:30:00,47.84,47.91,47.54,47.73,40375.0,46.793,46.8614,46.4995,46.6854,40375.0
2024-10-11 11:00:00,47.68,47.92,47.59,47.82,27417.0,46.6365,46.8712,46.5484,46.7734,27417.0
2024-10-11 11:30:00,47.81,47.81,47.68,47.75,24364.0,46.7636,46.7636,46.6365,46.7049,24364.0
2024-10-11 12:00:00,47.7,47.91,47.51,47.56,24120.0,46.656,46.8614,46.4702,46.5191,24120.0
2024-10-11 12:30:00,47.52,47.67,47.48,47.54,71023.0,46.48,46.6267,46.4408,46.4995,71023.0
2024-10-11 13:00:00,47.52,47.52,47.31,47.48,33179.0,46.48,46.48,46.2746,46.4408,33179.0
2024-10-11 13:30:00,47.47,47.62,47.43,47.58,40742.0,46.4311,46.5778,46.3919,46.5387,40742.0
2024-10-11 14:00:00,47.59,47.62,47.4,47.43,31826.0,46.5484,46.5778,46.3626,46.3919,31826.0
2024-10-11 14:30:00,47.42,47.52,47.34,47.5,34693.0,46.3822,46.48,46.3039,46.4604,34693.0
2024-10-11 15:00:00,47.48,47.82,47.47,47.58,50140.0,46.4408,46.7734,46.4311,46.5387,50140.0
2024-10-11 15:30:00,47.58,47.94,47.55,47.86,170667.0,46.5387,46.8908,46.5093,46.8125,170667.0
2024-10-14 09:30:00,47.79,47.86,47.19,47.21,49037.0,46.7441,46.8125,46.1572,46.1767,49037.0
2024-10-14 10:00:00,47.15,47.67,47.15,47.65,48494.0,46.1181,46.6267,46.1181,46.6071,48494.0
2024-10-14 10:30:00,47.65,48.01,47.64,48.0,51866.0,46.6071,46.9592,46.5973,46.9495,51866.0
2024-10-14 11:00:00,47.91,48.21,47.88,48.08,84404.0,46.8614,47.1549,46.8321,47.0277,84404.0
2024-10-14 11:30:00,48.11,48.29,48.07,48.25,27159.0,47.0571,47.2331,47.0179,47.194,27159.0
2024-10-14 12:00:00,48.25,48.4,48.24,48.37,21902.0,47.194,47.3407,47.1842,47.3114,21902.0
2024-10-14 12:30:00,48.36,48.39,48.28,48.34,26288.0,47.3016,47.3309,47.2233,47.282,26288.0
2024-10-14 13:00:00,48.33,48.39,48.24,48.28,24179.0,47.2722,47.3309,47.1842,47.2233,24179.0
2024-10-14 13:30:00,48.29,48.41,48.23,48.41,12418.0,47.2331,47.3505,47.1744,47.3505,12418.0
2024-10-14 14:00:00,48.38,48.43,48.33,48.39,15893.0,47.3211,47.37,47.2722,47.3309,15893.0
2024-10-14 14:30:00,48.4,48.4,48.14,48.14,61577.0,47.3407,47.3407,47.0864,47.0864,61577.0
2024-10-14 15:00:00,48.15,48.17,48.05,48.17,111391.0,47.0962,47.1157,46.9984,47.1157,111391.0
2024-10-14 15:30:00,48.15,48.33,47.99,48.1,177181.0,47.0962,47.2722,46.9397,47.0473,177181.0
2024-10-15 09:30:00,48.28,48.86,48.02,48.84,28036.0,47.2233,47.7906,46.969,47.7711,28036.0
2024-10-15 10:00:00,48.85,49.48,48.85,49.36,49843.0,47.7809,48.3971,47.7809,48.2797,49843.0
2024-10-15 10:30:00,49.34,49.46,48.88,49.32,74677.0,48.2601,48.3775,47.8102,48.2406,74677.0
2024-10-15 11:00:00,49.3,49.51,49.24,49.33,105911.0,48.221,48.4264,48.1623,48.2504,105911.0
2024-10-15 11:30:00,49.34,49.37,49.15,49.25,61305.0,48.2601,48.2895,48.0743,48.1721,61305.0
2024-10-15 12:00:00,49.24,49.82,49.21,49.82,26571.0,48.1623,48.7296,48.133,48.7296,26571.0
2024-10-15 12:30:00,49.83,49.98,49.73,49.88,39168.0,48.7394,48.8861,48.6416,48.7883,39168.0
2024-10-15 13:00:00,49.88,49.91,49.37,49.44,36054.0,48.7883,48.8177,48.2895,48.3579,36054.0
2024-10-15 13:30:00,49.47,49.5,49.25,49.27,23409.0,48.3873,48.4166,48.1721,48.1917,23409.0
2024-10-15 14:00:00,49.23,49.34,48.91,48.99,42051.0,48.1525,48.2601,47.8395,47.9178,42051.0
2024-10-15 14:30:00,49.01,49.21,49.0,49.17,48332.0,47.9374,48.133,47.9276,48.0939,48332.0
2024-10-15 15:00:00,49.2,49.24,49.07,49.07,51619.0,48.1232,48.1623,47.996,47.996,51619.0
2024-10-15 15:30:00,49.08,49.08,48.85,48.92,217361.0,48.0058,48.0058,47.7809,47.8493,217361.0
2024-10-16 09:30:00,49.33,49.8,49.07,49.78,27834.0,48.2504,48.7101,47.996,48.6905,27834.0
2024-10-16 10:00:00,49.75,49.92,49.52,49.73,148362.0,48.6612,48.8274,48.4362,48.6416,148362.0
2024-10-16 10:30:00,49.7,49.95,49.45,49.51,158103.0,48.6123,48.8568,48.3677,48.4264,158103.0
2024-10-16 11:00:00,49.47,49.68,49.36,49.48,140765.0,48.3873,48.5927,48.2797,48.3971,140765.0
2024-10-16 11:30:00,49.45,49.5,49.1,49.31,84059.0,48.3677,48.4166,48.0254,48.2308,84059.0
2024-10-16 12:00:00,49.33,49.42,49.23,49.31,50367.0,48.2504,48.3384,48.1525,48.2308,50367.0
2024-10-16 12:30:00,49.28,49.3,49.09,49.15,67979.0,48.2014,48.221,48.0156,48.0743,67979.0
2024-10-16 13:00:00,49.16,49.19,48.67,48.7,221764.0,48.0841,48.1134,47.6048,47.6341,221764.0
2024-10-16 13:30:00,48.72,48.9,48.67,48.77,108425.0,47.6537,47.8298,47.6048,47.7026,108425.0
2024-10-16 14:00:00,48.76,48.79,48.49,48.55,184357.0,47.6928,47.7222,47.4287,47.4874,184357.0
2024-10-16 14:30:00,48.55,48.63,48.45,48.6,201067.0,47.4874,47.5657,47.3896,47.5363,201067.0
2024-10-16 15:00:00,48.61,48.77,48.57,48.58,104163.0,47.5461,47.7026,47.507,47.5168,104163.0
2024-10-16 15:30:00,48.59,48.66,48.3,48.61,560789.0,47.5265,47.595,47.2429,47.5461,560789.0
2024-10-17 09:30:00,50.23,53.68,49.87,53.28,487676.0,49.1307,52.5051,48.7785,52.1139,487676.0
2024-10-17 10:00:00,53.3,53.95,52.67,52.76,213935.0,52.1335,52.7692,51.5172,51.6053,213935.0
2024-10-17 10:30:00,52.75,53.63,52.59,53.37,189714.0,51.5955,52.4562,51.439,52.2019,189714.0
2024-10-17 11:00:00,53.35,53.5,52.64,53.5,162708.0,52.1824,52.3291,51.4879,52.3291,162708.0
2024-10-17 11:30:00,53.45,54.09,53.43,53.86,168738.0,52.2802,52.9062,52.2606,52.6812,168738.0
2024-10-17 12:00:00,53.86,54.28,53.78,53.84,137181.0,52.6812,53.092,52.603,52.6616,137181.0
2024-10-17 12:30:00,53.84,54.0,53.64,53.88,102362.0,52.6616,52.8181,52.466,52.7008,102362.0
2024-10-17 13:00:00,53.88,53.93,53.49,53.72,172855.0,52.7008,52.7497,52.3193,52.5443,172855.0
2024-10-17 13:30:00,53.71,53.94,53.65,53.83,83156.0,52.5345,52.7595,52.4758,52.6519,83156.0
2024-10-17 14:00:00,53.81,53.87,53.4,53.83,162926.0,52.6323,52.691,52.2313,52.6519,162926.0
2024-10-17 14:30:00,53.85,54.06,53.85,54.03,90135.0,52.6714,52.8768,52.6714,52.8475,90135.0
2024-10-17 15:00:00,54.02,54.38,53.87,54.16,152124.0,52.8377,53.1898,52.691,52.9746,152124.0
2024-10-17 15:30:00,54.16,54.34,53.88,54.25,483524.0,52.9746,53.1507,52.7008,53.0627,483524.0
2024-10-18 09:30:00,53.8,53.9,52.95,53.07,120794.0,52.6225,52.7203,51.7911,51.9085,120794.0
2024-10-18 10:00:00,53.03,53.19,52.4,52.74,80627.0,51.8694,52.0259,51.2532,51.5857,80627.0
2024-10-18 10:30:00,52.73,52.99,52.57,52.7,73269.0,51.5759,51.8302,51.4194,51.5466,73269.0
2024-10-18 11:00:00,52.7,52.85,52.6,52.81,73233.0,51.5466,51.6933,51.4488,51.6542,73233.0
2024-10-18 11:30:00,52.81,53.16,52.79,53.0,98792.0,51.6542,51.9965,51.6346,51.84,98792.0
2024-10-18 12:00:00,53.0,53.17,52.83,53.07,58524.0,51.84,52.0063,51.6737,51.9085,58524.0
2024-10-18 12:30:00,53.1,53.11,52.92,52.93,52135.0,51.9378,51.9476,51.7618,51.7716,52135.0
2024-10-18 13:00:00,52.94,53.11,52.8,53.09,57901.0,51.7813,51.9476,51.6444,51.9281,57901.0
2024-10-18 13:30:00,53.08,53.15,52.94,53.04,38942.0,51.9183,51.9867,51.7813,51.8792,38942.0
2024-10-18 14:00:00,53.04,53.12,52.99,53.08,47910.0,51.8792,51.9574,51.8302,51.9183,47910.0
2024-10-18 14:30:00,53.08,53.13,52.96,53.02,56136.0,51.9183,51.9672,51.8009,51.8596,56136.0
2024-10-18 15:00:00,53.0,53.03,52.76,52.8,158698.0,51.84,51.8694,51.6053,51.6444,158698.0
2024-10-18 15:30:00,52.8,52.95,52.68,52.91,335884.0,51.6444,51.7911,51.527,51.752,335884.0
2024-10-21 09:30:00,52.89,53.13,52.33,52.55,43827.0,51.7324,51.9672,51.1847,51.3999,43827.0
2024-10-21 10:00:00,52.54,52.62,52.26,52.28,36421.0,51.3901,51.4683,51.1162,51.1358,36421.0
2024-10-21 10:30:00,52.24,52.48,52.14,52.34,30919.0,51.0967,51.3314,50.9988,51.1945,30919.0
2024-10-21 11:00:00,52.31,52.31,51.69,51.84,37059.0,51.1651,51.1651,50.5587,50.7054,37059.0
2024-10-21 11:30:00,51.85,52.15,51.78,52.06,47125.0,50.7152,51.0086,50.6467,50.9206,47125.0
2024-10-21 12:00:00,52.07,52.12,51.84,51.93,40125.0,50.9304,50.9793,50.7054,50.7934,40125.0
2024-10-21 12:30:00,51.9,51.93,51.82,51.86,15601.0,50.7641,50.7934,50.6859,50.725,15601.0
2024-10-21 13:00:00,51.85,52.01,51.83,51.91,12550.0,50.7152,50.8717,50.6956,50.7739,12550.0
2024-10-21 13:30:00,51.89,51.98,51.84,51.9,22902.0,50.7543,50.8424,50.7054,50.7641,22902.0
2024-10-21 14:00:00,51.87,51.95,51.73,51.94,35096.0,50.7348,50.813,50.5978,50.8032,35096.0
2024-10-21 14:30:00,51.93,51.96,51.82,51.88,39213.0,50.7934,50.8228,50.6859,50.7445,39213.0
2024-10-21 15:00:00,51.89,51.93,51.79,51.83,48592.0,50.7543,50.7934,50.6565,50.6956,48592.0
2024-10-21 15:30:00,51.82,51.82,51.31,51.49,293430.0,50.6859,50.6859,50.187,50.3631,293430.0
2024-10-22 09:30:00,51.26,51.72,51.09,51.59,36770.0,50.1381,50.588,49.9718,50.4609,36770.0
2024-10-22 10:00:00,51.55,51.6,51.33,51.59,70695.0,50.4218,50.4707,50.2066,50.4609,70695.0
2024-10-22 10:30:00,51.59,51.97,51.58,51.9,28438.0,50.4609,50.8326,50.4511,50.7641,28438.0
2024-10-22 11:00:00,51.89,52.08,51.86,52.0,43414.0,50.7543,50.9402,50.725,50.8619,43414.0
2024-10-22 11:30:00,52.02,52.23,51.96,52.21,29335.0,50.8815,51.0869,50.8228,51.0673,29335.0
2024-10-22 12:00:00,52.19,52.21,52.04,52.18,26373.0,51.0478,51.0673,50.901,51.038,26373.0
2024-10-22 12:30:00,52.19,52.27,52.02,52.08,35267.0,51.0478,51.126,50.8815,50.9402,35267.0
2024-10-22 13:00:00,52.07,52.15,52.02,52.04,17851.0,50.9304,51.0086,50.8815,50.901,17851.0
2024-10-22 13:30:00,52.05,52.05,51.96,52.01,30496.0,50.9108,50.9108,50.8228,50.8717,30496.0
2024-10-22 14:00:00,52.01,52.05,51.89,51.94,25628.0,50.8717,50.9108,50.7543,50.8032,25628.0
2024-10-22 14:30:00,51.94,52.17,51.93,52.08,22954.0,50.8032,51.0282,50.7934,50.9402,22954.0
2024-10-22 15:00:00,52.09,52.21,52.03,52.18,32187.0,50.9499,51.0673,50.8913,51.038,32187.0
2024-10-22 15:30:00,52.18,52.18,51.87,51.96,175169.0,51.038,51.038,50.7348,50.8228,175169.0
2024-10-23 09:30:00,51.9,52.21,51.77,51.89,20847.0,50.7641,51.0673,50.6369,50.7543,20847.0
2024-10-23 10:00:00,51.87,52.13,51.55,51.84,20925.0,50.7348,50.9891,50.4218,50.7054,20925.0
2024-10-23 10:30:00,51.82,51.93,51.7,51.75,12400.0,50.6859,50.7934,50.5685,50.6174,12400.0
2024-10-23 11:00:00,51.74,51.93,51.67,51.89,37321.0,50.6076,50.7934,50.5391,50.7543,37321.0
2024-10-23 11:30:00,51.92,51.93,51.74,51.88,14100.0,50.7837,50.7934,50.6076,50.7445,14100.0
2024-10-23 12:00:00,51.9,51.98,51.85,51.87,7885.0,50.7641,50.8424,50.7152,50.7348,7885.0
2024-10-23 12:30:00,51.86,51.91,51.77,51.84,9194.0,50.725,50.7739,50.6369,50.7054,9194.0
2024-10-23 13:00:00,51.81,51.88,51.62,51.64,22007.0,50.6761,50.7445,50.4902,50.5098,22007.0
2024-10-23 13:30:00,51.62,51.62,51.4,51.41,21585.0,50.4902,50.4902,50.275,50.2848,21585.0
2024-10-23 14:00:00,51.4,51.42,51.14,51.4,15932.0,50.275,50.2946,50.0207,50.275,15932.0
2024-10-23 14:30:00,51.4,51.6,51.4,51.44,27565.0,50.275,50.4707,50.275,50.3142,27565.0
2024-10-23 15:00:00,51.41,51.57,51.33,51.57,26251.0,50.2848,50.4413,50.2066,50.4413,26251.0
2024-10-23 15:30:00,51.58,51.58,51.36,51.48,202139.0,50.4511,50.4511,50.2359,50.3533,202139.0
2024-10-24 09:30:00,51.54,51.75,51.04,51.34,33487.0,50.412,50.6174,49.9229,50.2164,33487.0
2024-10-24 10:00:00,51.27,51.33,50.69,51.1,38621.0,50.1479,50.2066,49.5806,49.9816,38621.0
2024-10-24 10:30:00,51.07,51.53,51.04,51.53,23045.0,49.9523,50.4022,49.9229,50.4022,23045.0
2024-10-24 11:00:00,51.55,51.64,51.42,51.48,44903.0,50.4218,50.5098,50.2946,50.3533,44903.0
2024-10-24 11:30:00,51.49,51.87,51.47,51.86,35992.0,50.3631,50.7348,50.3435,50.725,35992.0
2024-10-24 12:00:00,51.87,51.87,51.54,51.68,37622.0,50.7348,50.7348,50.412,50.5489,37622.0
2024-10-24 12:30:00,51.67,51.77,51.58,51.63,13696.0,50.5391,50.6369,50.4511,50.5,13696.0
2024-10-24 13:00:00,51.63,51.63,51.54,51.59,23459.0,50.5,50.5,50.412,50.4609,23459.0
2024-10-24 13:30:00,51.59,51.7,51.52,51.55,35499.0,50.4609,50.5685,50.3924,50.4218,35499.0
2024-10-24 14:00:00,51.54,51.59,51.49,51.53,27763.0,50.412,50.4609,50.3631,50.4022,27763.0
2024-10-24 14:30:00,51.55,51.67,51.5,51.64,25347.0,50.4218,50.5391,50.3729,50.5098,25347.0
2024-10-24 15:00:00,51.63,51.72,51.6,51.67,35904.0,50.5,50.588,50.4707,50.5391,35904.0
2024-10-24 15:30:00,51.67,51.95,51.59,51.87,181137.0,50.5391,50.813,50.4609,50.7348,181137.0
2024-10-25 09:30:00,52.47,52.62,51.53,51.62,22268.0,51.3216,51.4683,50.4022,50.4902,22268.0
2024-10-25 10:00:00,51.62,51.69,51.34,51.62,17370.0,50.4902,50.5587,50.2164,50.4902,17370.0
2024-10-25 10:30:00,51.63,51.66,51.14,51.16,20089.0,50.5,50.5294,50.0207,50.0403,20089.0
2024-10-25 11:00:00,51.18,51.26,51.03,51.15,22073.0,50.0599,50.1381,49.9131,50.0305,22073.0
2024-10-25 11:30:00,51.13,51.25,51.09,51.25,31763.0,50.011,50.1283,49.9718,50.1283,31763.0
2024-10-25 12:00:00,51.23,51.23,51.1,51.13,10632.0,50.1088,50.1088,49.9816,50.011,10632.0
2024-10-25 12:30:00,51.13,51.21,51.02,51.14,13852.0,50.011,50.0892,49.9034,50.0207,13852.0
2024-10-25 13:00:00,51.11,51.3,51.11,51.25,25043.0,49.9914,50.1772,49.9914,50.1283,25043.0
2024-10-25 13:30:00,51.23,51.24,51.0,51.05,27668.0,50.1088,50.1185,49.8838,49.9327,27668.0
2024-10-25 14:00:00,51.05,51.13,50.88,51.13,18779.0,49.9327,50.011,49.7664,50.011,18779.0
2024-10-25 14:30:00,51.11,51.36,51.07,51.33,20316.0,49.9914,50.2359,49.9523,50.2066,20316.0
2024-10-25 15:00:00,51.33,51.37,51.21,51.26,32774.0,50.2066,50.2457,50.0892,50.1381,32774.0
2024-10-25 15:30:00,51.27,51.27,51.04,51.18,132336.0,50.1479,50.1479,49.9229,50.0599,132336.0
2024-10-28 09:30:00,51.75,51.87,51.49,51.6,12230.0,50.6174,50.7348,50.3631,50.4707,12230.0
2024-10-28 10:00:00,51.49,51.7,51.35,51.67,20283.0,50.3631,50.5685,50.2261,50.5391,20283.0
2024-10-28 10:30:00,51.72,51.94,51.67,51.87,48903.0,50.588,50.8032,50.5391,50.7348,48903.0
2024-10-28 11:00:00,51.87,52.02,51.82,52.01,25296.0,50.7348,50.8815,50.6859,50.8717,25296.0
2024-10-28 11:30:00,52.0,52.06,51.83,51.83,16911.0,50.8619,50.9206,50.6956,50.6956,16911.0
2024-10-28 12:00:00,51.79,52.1,51.71,52.08,14624.0,50.6565,50.9597,50.5783,50.9402,14624.0
2024-10-28 12:30:00,52.09,52.1,51.89,51.91,46957.0,50.9499,50.9597,50.7543,50.7739,46957.0
2024-10-28 13:00:00,51.91,52.07,51.81,52.07,25161.0,50.7739,50.9304,50.6761,50.9304,25161.0
2024-10-28 13:30:00,52.05,52.22,52.03,52.15,11288.0,50.9108,51.0771,50.8913,51.0086,11288.0
2024-10-28 14:00:00,52.13,52.17,52.04,52.13,16834.0,50.9891,51.0282,50.901,50.9891,16834.0
2024-10-28 14:30:00,52.12,52.21,52.08,52.2,15436.0,50.9793,51.0673,50.9402,51.0575,15436.0
2024-10-28 15:00:00,52.17,52.26,52.09,52.22,22130.0,51.0282,51.1162,50.9499,51.0771,22130.0
2024-10-28 15:30:00,52.23,52.4,52.17,52.18,147519.0,51.0869,51.2532,51.0282,51.038,147519.0
2024-10-29 09:30:00,52.2,52.4,51.66,51.9,21875.0,51.0575,51.2532,50.5294,50.7641,21875.0
2024-10-29 10:00:00,51.73,52.11,51.73,51.91,18458.0,50.5978,50.9695,50.5978,50.7739,18458.0
2024-10-29 10:30:00,51.94,51.96,51.79,51.86,5021.0,50.8032,50.8228,50.6565,50.725,5021.0
2024-10-29 11:00:00,51.84,51.96,51.7,51.93,18572.0,50.7054,50.8228,50.5685,50.7934,18572.0
2024-10-29 11:30:00,51.89,52.01,51.88,51.92,6960.0,50.7543,50.8717,50.7445,50.7837,6960.0
2024-10-29 12:00:00,51.93,51.95,51.85,51.85,11118.0,50.7934,50.813,50.7152,50.7152,11118.0
2024-10-29 12:30:00,51.87,51.89,51.79,51.85,15191.0,50.7348,50.7543,50.6565,50.7152,15191.0
2024-10-29 13:00:00,51.87,51.93,51.7,51.88,22027.0,50.7348,50.7934,50.5685,50.7445,22027.0
2024-10-29 13:30:00,51.87,52.0,51.75,51.95,12495.0,50.7348,50.8619,50.6174,50.813,12495.0
2024-10-29 14:00:00,51.94,52.01,51.9,51.92,14001.0,50.8032,50.8717,50.7641,50.7837,14001.0
2024-10-29 14:30:00,51.91,52.01,51.9,51.98,17351.0,50.7739,50.8717,50.7641,50.8424,17351.0
2024-10-29 15:00:00,51.98,52.0,51.75,51.78,20442.0,50.8424,50.8619,50.6174,50.6467,20442.0
2024-10-29 15:30:00,51.79,51.98,51.64,51.91,167804.0,50.6565,50.8424,50.5098,50.7739,167804.0
2024-10-30 09:30:00,51.94,52.9,51.9,52.86,86439.0,50.8032,51.7422,50.7641,51.7031,86439.0
2024-10-30 10:00:00,52.87,53.23,52.84,52.88,27073.0,51.7129,52.065,51.6835,51.7227,27073.0
2024-10-30 10:30:00,52.89,52.89,52.61,52.71,45250.0,51.7324,51.7324,51.4586,51.5564,45250.0
2024-10-30 11:00:00,52.7,52.89,52.65,52.8,31924.0,51.5466,51.7324,51.4977,51.6444,31924.0
2024-10-30 11:30:00,52.83,52.95,52.79,52.79,23769.0,51.6737,51.7911,51.6346,51.6346,23769.0
2024-10-30 12:00:00,52.8,52.85,52.71,52.8,29404.0,51.6444,51.6933,51.5564,51.6444,29404.0
2024-10-30 12:30:00,52.8,52.83,52.7,52.8,37757.0,51.6444,51.6737,51.5466,51.6444,37757.0
2024-10-30 13:00:00,52.8,52.9,52.77,52.86,49224.0,51.6444,51.7422,51.6151,51.7031,49224.0
2024-10-30 13:30:00,52.84,52.84,52.51,52.57,25810.0,51.6835,51.6835,51.3608,51.4194,25810.0
2024-10-30 14:00:00,52.57,52.73,52.55,52.64,26959.0,51.4194,51.5759,51.3999,51.4879,26959.0
2024-10-30 14:30:00,52.63,52.7,52.57,52.69,22541.0,51.4781,51.5466,51.4194,51.5368,22541.0
2024-10-30 15:00:00,52.68,52.78,52.56,52.76,26943.0,51.527,51.6248,51.4097,51.6053,26943.0
2024-10-30 15:30:00,52.73,52.77,52.54,52.55,130599.0,51.5759,51.6151,51.3901,51.3999,130599.0
2024-10-31 09:30:00,52.57,52.81,52.11,52.55,24666.0,51.4194,51.6542,50.9695,51.3999,24666.0
2024-10-31 10:00:00,52.58,52.66,52.26,52.43,17822.0,51.4292,51.5075,51.1162,51.2825,17822.0
2024-10-31 10:30:00,52.43,52.48,52.06,52.1,20496.0,51.2825,51.3314,50.9206,50.9597,20496.0
2024-10-31 11:00:00,52.12,52.33,51.99,52.19,37886.0,50.9793,51.1847,50.8521,51.0478,37886.0
2024-10-31 11:30:00,52.2,52.37,52.14,52.27,81340.0,51.0575,51.2238,50.9988,51.126,81340.0
2024-10-31 12:00:00,52.27,52.45,52.19,52.42,26988.0,51.126,51.3021,51.0478,51.2727,26988.0
2024-10-31 12:30:00,52.41,52.41,52.01,52.15,34574.0,51.2629,51.2629,50.8717,51.0086,34574.0
2024-10-31 13:00:00,52.16,52.38,52.12,52.13,32892.0,51.0184,51.2336,50.9793,50.9891,32892.0
2024-10-31 13:30:00,52.12,52.12,51.73,51.94,22927.0,50.9793,50.9793,50.5978,50.8032,22927.0
2024-10-31 14:00:00,51.9,52.07,51.83,52.04,18479.0,50.7641,50.9304,50.6956,50.901,18479.0
2024-10-31 14:30:00,52.03,52.11,51.92,52.02,19615.0,50.8913,50.9695,50.7837,50.8815,19615.0
2024-10-31 15:00:00,52.01,52.01,51.88,51.97,22994.0,50.8717,50.8717,50.7445,50.8326,22994.0
2024-10-31 15:30:00,51.95,51.99,51.77,51.79,185046.0,50.813,50.8521,50.6369,50.6565,185046.0
2024-11-01 09:30:00,51.74,51.99,51.18,51.59,56726.0,51.0067,51.2532,50.4547,50.8588,56726.0
2024-11-01 10:00:00,51.74,51.86,51.48,51.74,20507.0,51.0067,51.125,50.7504,51.0067,20507.0
2024-11-01 10:30:00,51.75,51.75,51.15,51.26,9827.0,51.0166,51.0166,50.4251,50.5335,9827.0
2024-11-01 11:00:00,51.21,51.57,51.16,51.53,9787.0,50.4842,50.8391,50.4349,50.7997,9787.0
2024-11-01 11:30:00,51.55,51.56,51.37,51.37,14862.0,50.8194,50.8293,50.642,50.642,14862.0
2024-11-01 12:00:00,51.36,51.47,51.33,51.33,7691.0,50.6321,50.7405,50.6025,50.6025,7691.0
2024-11-01 12:30:00,51.34,51.36,51.07,51.07,9574.0,50.6124,50.6321,50.3462,50.3462,9574.0
2024-11-01 13:00:00,51.09,51.27,51.07,51.22,9663.0,50.3659,50.5434,50.3462,50.4941,9663.0
2024-11-01 13:30:00,51.22,51.24,51.05,51.07,11923.0,50.4941,50.5138,50.3265,50.3462,11923.0
2024-11-01 14:00:00,51.06,51.1,50.87,50.98,22629.0,50.3364,50.3758,50.149,50.2575,22629.0
2024-11-01 14:30:00,50.98,51.08,50.96,50.96,26750.0,50.2575,50.3561,50.2378,50.2378,26750.0
2024-11-01 15:00:00,50.98,50.98,50.76,50.8,44225.0,50.2575,50.2575,50.0406,50.08,44225.0
2024-11-01 15:30:00,50.8,50.88,50.62,50.72,188453.0,50.08,50.1589,49.9026,50.0012,188453.0
2024-11-04 09:30:00,50.69,50.72,49.48,49.88,88683.0,49.9716,50.0012,48.7787,49.1731,88683.0
2024-11-04 10:00:00,49.93,50.63,49.81,50.4,48041.0,49.2224,49.9124,49.1041,49.6857,48041.0
2024-11-04 10:30:00,50.48,50.72,50.12,50.42,30307.0,49.7646,50.0012,49.4097,49.7054,30307.0
2024-11-04 11:00:00,50.41,50.61,50.4,50.45,13388.0,49.6956,49.8927,49.6857,49.735,13388.0
2024-11-04 11:30:00,50.45,50.49,50.21,50.28,22163.0,49.735,49.7744,49.4984,49.5674,22163.0
2024-11-04 12:00:00,50.29,50.57,50.27,50.49,11172.0,49.5773,49.8533,49.5576,49.7744,11172.0
2024-11-04 12:30:00,50.53,50.53,50.27,50.3,11094.0,49.8139,49.8139,49.5576,49.5871,11094.0
2024-11-04 13:00:00,50.28,50.28,50.08,50.24,19736.0,49.5674,49.5674,49.3702,49.528,19736.0
2024-11-04 13:30:00,50.26,50.4,50.26,50.36,18275.0,49.5477,49.6857,49.5477,49.6463,18275.0
2024-11-04 14:00:00,50.4,50.4,50.22,50.24,25664.0,49.6857,49.6857,49.5083,49.528,25664.0
2024-11-04 14:30:00,50.22,50.27,50.04,50.14,23879.0,49.5083,49.5576,49.3308,49.4294,23879.0
2024-11-04 15:00:00,50.16,50.33,50.15,50.2,21025.0,49.4491,49.6167,49.4393,49.4885,21025.0
2024-11-04 15:30:00,50.19,50.27,50.01,50.25,89617.0,49.4787,49.5576,49.3012,49.5378,89617.0
2024-11-05 09:30:00,50.36,50.9,50.35,50.67,16000.0,49.6463,50.1786,49.6364,49.9519,16000.0
2024-11-05 10:00:00,50.67,51.09,50.67,50.91,9701.0,49.9519,50.3659,49.9519,50.1885,9701.0
2024-11-05 10:30:00,50.87,51.08,50.76,50.76,12392.0,50.149,50.3561,50.0406,50.0406,12392.0
2024-11-05 11:00:00,50.76,50.78,50.57,50.58,7656.0,50.0406,50.0603,49.8533,49.8632,7656.0
2024-11-05 11:30:00,50.58,50.82,50.58,50.66,8297.0,49.8632,50.0998,49.8632,49.942,8297.0
2024-11-05 12:00:00,50.66,50.67,50.46,50.54,11474.0,49.942,49.9519,49.7449,49.8237,11474.0
2024-11-05 12:30:00,50.52,50.55,50.48,50.48,5391.0,49.804,49.8336,49.7646,49.7646,5391.0
2024-11-05 13:00:00,50.5,50.61,50.38,50.46,8634.0,49.7843,49.8927,49.666,49.7449,8634.0
2024-11-05 13:30:00,50.46,50.46,50.35,50.36,8683.0,49.7449,49.7449,49.6364,49.6463,8683.0
2024-11-05 14:00:00,50.34,50.57,50.31,50.52,15756.0,49.6266,49.8533,49.597,49.804,15756.0
2024-11-05 14:30:00,50.51,50.61,50.42,50.44,21179.0,49.7941,49.8927,49.7054,49.7251,21179.0
2024-11-05 15:00:00,50.43,50.63,50.43,50.51,22201.0,49.7153,49.9124,49.7153,49.7941,22201.0
2024-11-05 15:30:00,50.48,50.95,50.43,50.84,132075.0,49.7646,50.2279,49.7153,50.1195,132075.0
2024-11-06 09:30:00,56.28,56.7,55.44,56.33,438425.0,55.4824,55.8964,54.6543,55.5317,438425.0
2024-11-06 10:00:00,56.35,57.39,56.26,57.26,203695.0,55.5514,56.5766,55.4627,56.4485,203695.0
2024-11-06 10:30:00,57.3,57.72,56.81,57.57,173252.0,56.4879,56.902,56.0049,56.7541,173252.0
2024-11-06 11:00:00,57.59,58.21,57.37,57.98,160021.0,56.7738,57.385,56.5569,57.1583,160021.0
2024-11-06 11:30:00,58.03,58.03,57.51,57.77,156096.0,57.2076,57.2076,56.6949,56.9513,156096.0
2024-11-06 12:00:00,57.78,58.45,57.63,58.3,161827.0,56.9611,57.6216,56.8132,57.4737,161827.0
2024-11-06 12:30:00,58.25,58.54,58.17,58.5,91150.0,57.4245,57.7103,57.3456,57.6709,91150.0
2024-11-06 13:00:00,58.51,58.73,58.36,58.43,119533.0,57.6808,57.8977,57.5329,57.6019,119533.0
2024-11-06 13:30:00,58.46,59.07,58.42,58.85,94148.0,57.6315,58.2328,57.592,58.016,94148.0
2024-11-06 14:00:00,58.85,59.11,58.45,59.0,124021.0,58.016,58.2723,57.6216,58.1638,124021.0
2024-11-06 14:30:00,59.04,59.34,58.99,59.31,194353.0,58.2033,58.499,58.154,58.4694,194353.0
2024-11-06 15:00:00,59.34,59.7,59.19,59.68,157120.0,58.499,58.8539,58.3511,58.8342,157120.0
2024-11-06 15:30:00,59.68,60.13,59.47,60.11,503693.0,58.8342,59.2778,58.6272,59.2581,503693.0
2024-11-07 09:30:00,59.64,60.1,58.51,59.09,222903.0,58.7948,59.2482,57.6808,58.2526,222903.0
2024-11-07 10:00:00,59.07,59.46,58.97,59.27,74887.0,58.2328,58.6173,58.1343,58.43,74887.0
2024-11-07 10:30:00,59.26,59.84,59.26,59.59,93125.0,58.4201,58.9919,58.4201,58.7455,93125.0
2024-11-07 11:00:00,59.59,59.65,59.21,59.57,107817.0,58.7455,58.8046,58.3708,58.7257,107817.0
2024-11-07 11:30:00,59.54,59.57,58.89,59.18,83319.0,58.6962,58.7257,58.0554,58.3413,83319.0
2024-11-07 12:00:00,59.21,59.44,59.15,59.42,30771.0,58.3708,58.5976,58.3117,58.5779,30771.0
2024-11-07 12:30:00,59.42,59.43,59.13,59.22,27377.0,58.5779,58.5877,58.292,58.3807,27377.0
2024-11-07 13:00:00,59.2,59.29,59.12,59.2,32178.0,58.361,58.4497,58.2821,58.361,32178.0
2024-11-07 13:30:00,59.16,59.21,58.68,59.0,61126.0,58.3216,58.3708,57.8484,58.1638,61126.0
2024-11-07 14:00:00,58.99,59.26,58.71,58.83,34980.0,58.154,58.4201,57.8779,57.9962,34980.0
2024-11-07 14:30:00,58.86,58.92,58.02,58.65,65449.0,58.0258,58.085,57.1977,57.8188,65449.0
2024-11-07 15:00:00,58.64,58.64,57.68,57.7,96517.0,57.8089,57.8089,56.8625,56.8822,96517.0
2024-11-07 15:30:00,57.7,57.86,57.43,57.69,307546.0,56.8822,57.04,56.6161,56.8724,307546.0
2024-11-08 09:30:00,58.03,58.03,57.12,57.55,46290.0,57.2076,57.2076,56.3105,56.7344,46290.0
2024-11-08 10:00:00,57.59,57.85,57.04,57.32,106671.0,56.7738,57.0301,56.2316,56.5076,106671.0
2024-11-08 10:30:00,57.22,57.62,57.1,57.6,120639.0,56.4091,56.8034,56.2908,56.7837,120639.0
2024-11-08 11:00:00,57.6,57.87,57.5,57.56,77630.0,56.7837,57.0498,56.6851,56.7442,77630.0
2024-11-08 11:30:00,57.57,57.6,57.22,57.22,19170.0,56.7541,56.7837,56.4091,56.4091,19170.0
2024-11-08 12:00:00,57.25,57.51,57.24,57.5,49544.0,56.4386,56.6949,56.4288,56.6851,49544.0
2024-11-08 12:30:00,57.5,57.66,57.37,57.48,26069.0,56.6851,56.8428,56.5569,56.6654,26069.0
2024-11-08 13:00:00,57.44,57.52,57.25,57.31,22422.0,56.6259,56.7048,56.4386,56.4978,22422.0
2024-11-08 13:30:00,57.3,57.62,57.29,57.62,38087.0,56.4879,56.8034,56.4781,56.8034,38087.0
2024-11-08 14:00:00,57.6,58.0,57.57,57.97,58934.0,56.7837,57.178,56.7541,57.1484,58934.0
2024-11-08 14:30:00,57.97,58.25,57.97,58.19,39021.0,57.1484,57.4245,57.1484,57.3653,39021.0
2024-11-08 15:00:00,58.19,58.2,57.77,57.89,50393.0,57.3653,57.3752,56.9513,57.0696,50393.0
2024-11-08 15:30:00,57.87,58.05,57.65,57.72,166392.0,57.0498,57.2273,56.833,56.902,166392.0
2024-11-11 09:30:00,58.77,59.92,58.71,59.92,46124.0,57.9371,59.0708,57.8779,59.0708,46124.0
2024-11-11 10:00:00,59.89,60.27,59.58,60.26,75181.0,59.0412,59.4158,58.7356,59.406,75181.0
2024-11-11 10:30:00,60.26,60.71,60.16,60.31,63744.0,59.406,59.8496,59.3074,59.4553,63744.0
2024-11-11 11:00:00,60.29,60.6,60.03,60.52,46844.0,59.4355,59.7411,59.1792,59.6623,46844.0
2024-11-11 11:30:00,60.5,60.97,60.49,60.86,90646.0,59.6426,60.1059,59.6327,59.9975,90646.0
2024-11-11 12:00:00,60.9,61.04,60.73,60.83,56690.0,60.0369,60.1749,59.8693,59.9679,56690.0
2024-11-11 12:30:00,60.83,61.01,60.69,60.89,54992.0,59.9679,60.1453,59.8299,60.027,54992.0
2024-11-11 13:00:00,60.86,60.86,60.25,60.56,38158.0,59.9975,59.9975,59.3961,59.7017,38158.0
2024-11-11 13:30:00,60.58,60.65,60.42,60.59,49331.0,59.7214,59.7904,59.5637,59.7313,49331.0
2024-11-11 14:00:00,60.59,60.99,60.55,60.85,48703.0,59.7313,60.1256,59.6919,59.9876,48703.0
2024-11-11 14:30:00,60.87,60.92,60.64,60.88,49298.0,60.0073,60.0566,59.7806,60.0172,49298.0
2024-11-11 15:00:00,60.86,60.91,60.69,60.71,92340.0,59.9975,60.0468,59.8299,59.8496,92340.0
2024-11-11 15:30:00,60.7,60.78,59.94,59.95,288756.0,59.8397,59.9186,59.0905,59.1004,288756.0
2024-11-12 09:30:00,59.89,60.93,59.69,60.69,37784.0,59.0412,60.0665,58.844,59.8299,37784.0
2024-11-12 10:00:00,60.7,60.85,60.27,60.79,47816.0,59.8397,59.9876,59.4158,59.9285,47816.0
2024-11-12 10:30:00,60.79,61.04,60.57,60.57,54431.0,59.9285,60.1749,59.7116,59.7116,54431.0
2024-11-12 11:00:00,60.59,60.61,60.34,60.47,39186.0,59.7313,59.751,59.4848,59.613,39186.0
2024-11-12 11:30:00,60.45,60.63,60.4,60.47,28644.0,59.5933,59.7707,59.544,59.613,28644.0
2024-11-12 12:00:00,60.42,60.43,60.17,60.22,22571.0,59.5637,59.5736,59.3172,59.3665,22571.0
2024-11-12 12:30:00,60.23,60.23,59.87,60.05,26749.0,59.3764,59.3764,59.0215,59.1989,26749.0
2024-11-12 13:00:00,60.01,60.37,59.99,60.36,65015.0,59.1595,59.5144,59.1398,59.5046,65015.0
2024-11-12 13:30:00,60.38,60.46,60.24,60.33,40934.0,59.5243,59.6031,59.3863,59.475,40934.0
2024-11-12 14:00:00,60.29,60.44,60.23,60.37,27600.0,59.4355,59.5834,59.3764,59.5144,27600.0
2024-11-12 14:30:00,60.36,60.61,60.27,60.27,44350.0,59.5046,59.751,59.4158,59.4158,44350.0
2024-11-12 15:00:00,60.25,60.26,60.1,60.17,52911.0,59.3961,59.406,59.2482,59.3172,52911.0
2024-11-12 15:30:00,60.17,60.3,60.01,60.08,223531.0,59.3172,59.4454,59.1595,59.2285,223531.0
2024-11-13 09:30:00,60.28,61.12,60.21,60.79,52900.0,59.4257,60.2538,59.3567,59.9285,52900.0
2024-11-13 10:00:00,60.8,60.85,60.24,60.39,78440.0,59.9383,59.9876,59.3863,59.5341,78440.0
2024-11-13 10:30:00,60.38,60.85,60.3,60.57,52215.0,59.5243,59.9876,59.4454,59.7116,52215.0
2024-11-13 11:00:00,60.58,60.68,60.41,60.6,55910.0,59.7214,59.82,59.5538,59.7411,55910.0
2024-11-13 11:30:00,60.6,60.94,60.54,60.94,31883.0,59.7411,60.0763,59.682,60.0763,31883.0
2024-11-13 12:00:00,60.93,60.99,60.57,60.61,50696.0,60.0665,60.1256,59.7116,59.751,50696.0
2024-11-13 12:30:00,60.56,60.57,60.42,60.43,25104.0,59.7017,59.7116,59.5637,59.5736,25104.0
2024-11-13 13:00:00,60.43,60.43,60.16,60.3,45183.0,59.5736,59.5736,59.3074,59.4454,45183.0
2024-11-13 13:30:00,60.33,60.41,59.97,59.97,21854.0,59.475,59.5538,59.1201,59.1201,21854.0
2024-11-13 14:00:00,59.97,60.18,59.86,59.92,30427.0,59.1201,59.3271,59.0116,59.0708,30427.0
2024-11-13 14:30:00,59.91,59.96,59.73,59.75,27343.0,59.0609,59.1102,58.8835,58.9032,27343.0
2024-11-13 15:00:00,59.76,59.88,59.5,59.87,53541.0,58.9131,59.0314,58.6567,59.0215,53541.0
2024-11-13 15:30:00,59.86,59.95,59.77,59.87,177782.0,59.0116,59.1004,58.9229,59.0215,177782.0
2024-11-14 09:30:00,60.0,60.19,59.46,59.95,22647.0,59.1497,59.337,58.6173,59.1004,22647.0
2024-11-14 10:00:00,59.85,60.25,59.85,60.08,32994.0,59.0018,59.3961,59.0018,59.2285,32994.0
2024-11-14 10:30:00,60.11,60.41,60.05,60.21,13138.0,59.2581,59.5538,59.1989,59.3567,13138.0
2024-11-14 11:00:00,60.22,60.25,60.03,60.07,10801.0,59.3665,59.3961,59.1792,59.2187,10801.0
2024-11-14 11:30:00,60.01,60.07,59.81,59.88,42965.0,59.1595,59.2187,58.9623,59.0314,42965.0
2024-11-14 12:00:00,59.88,59.88,59.63,59.72,10972.0,59.0314,59.0314,58.7849,58.8736,10972.0
2024-11-14 12:30:00,59.72,59.73,59.44,59.46,14486.0,58.8736,58.8835,58.5976,58.6173,14486.0
2024-11-14 13:00:00,59.45,59.61,59.37,59.53,31737.0,58.6074,58.7652,58.5286,58.6863,31737.0
2024-11-14 13:30:00,59.55,59.58,59.4,59.48,31313.0,58.706,58.7356,58.5582,58.637,31313.0
2024-11-14 14:00:00,59.48,59.78,59.48,59.7,10465.0,58.637,58.9328,58.637,58.8539,10465.0
2024-11-14 14:30:00,59.7,59.88,59.68,59.82,13987.0,58.8539,59.0314,58.8342,58.9722,13987.0
2024-11-14 15:00:00,59.78,59.8,59.35,59.63,31998.0,58.9328,58.9525,58.5089,58.7849,31998.0
2024-11-14 15:30:00,59.65,59.73,59.47,59.68,138346.0,58.8046,58.8835,58.6272,58.8342,138346.0
2024-11-15 09:30:00,59.87,60.21,59.53,59.64,30561.0,59.0215,59.3567,58.6863,58.7948,30561.0
2024-11-15 10:00:00,59.49,59.49,58.93,59.11,46096.0,58.6469,58.6469,58.0948,58.2723,46096.0
2024-11-15 10:30:00,59.18,59.21,58.78,58.9,50054.0,58.3413,58.3708,57.9469,58.0652,50054.0
2024-11-15 11:00:00,58.9,59.27,58.78,59.18,32083.0,58.0652,58.43,57.9469,58.3413,32083.0
2024-11-15 11:30:00,59.11,59.55,58.87,59.44,59740.0,58.2723,58.706,58.0357,58.5976,59740.0
2024-11-15 12:00:00,59.48,59.5,59.18,59.3,44856.0,58.637,58.6567,58.3413,58.4596,44856.0
2024-11-15 12:30:00,59.31,59.43,59.25,59.36,27168.0,58.4694,58.5877,58.4103,58.5187,27168.0
2024-11-15 13:00:00,59.37,59.44,59.27,59.33,28484.0,58.5286,58.5976,58.43,58.4891,28484.0
2024-11-15 13:30:00,59.3,59.39,59.17,59.33,36718.0,58.4596,58.5483,58.3314,58.4891,36718.0
2024-11-15 14:00:00,59.33,59.49,59.21,59.4,32892.0,58.4891,58.6469,58.3708,58.5582,32892.0
2024-11-15 14:30:00,59.4,59.47,59.26,59.3,63261.0,58.5582,58.6272,58.4201,58.4596,63261.0
2024-11-15 15:00:00,59.28,59.59,59.28,59.48,95465.0,58.4399,58.7455,58.4399,58.637,95465.0
2024-11-15 15:30:00,59.5,60.07,59.5,60.05,195732.0,58.6567,59.2187,58.6567,59.1989,195732.0
2024-11-18 09:30:00,60.2,60.68,60.05,60.47,37965.0,59.3468,59.82,59.1989,59.613,37965.0
2024-11-18 10:00:00,60.47,60.79,60.45,60.64,83516.0,59.613,59.9285,59.5933,59.7806,83516.0
2024-11-18 10:30:00,60.61,60.79,60.52,60.72,39611.0,59.751,59.9285,59.6623,59.8594,39611.0
2024-11-18 11:00:00,60.73,60.89,60.53,60.82,40502.0,59.8693,60.027,59.6721,59.958,40502.0
2024-11-18 11:30:00,60.81,60.95,60.73,60.82,35622.0,59.9482,60.0862,59.8693,59.958,35622.0
2024-11-18 12:00:00,60.81,60.84,60.62,60.79,31527.0,59.9482,59.9777,59.7609,59.9285,31527.0
2024-11-18 12:30:00,60.8,60.96,60.74,60.88,24802.0,59.9383,60.096,59.8792,60.0172,24802.0
2024-11-18 13:00:00,60.88,60.91,60.65,60.67,52753.0,60.0172,60.0468,59.7904,59.8102,52753.0
2024-11-18 13:30:00,60.66,60.74,60.53,60.72,37721.0,59.8003,59.8792,59.6721,59.8594,37721.0
2024-11-18 14:00:00,60.72,60.8,60.58,60.66,40888.0,59.8594,59.9383,59.7214,59.8003,40888.0
2024-11-18 14:30:00,60.67,60.81,60.61,60.76,51390.0,59.8102,59.9482,59.751,59.8989,51390.0
2024-11-18 15:00:00,60.77,60.86,60.69,60.72,60846.0,59.9087,59.9975,59.8299,59.8594,60846.0
2024-11-18 15:30:00,60.7,60.77,60.48,60.52,245211.0,59.8397,59.9087,59.6229,59.6623,245211.0
2024-11-19 09:30:00,59.5,60.32,59.5,59.99,29010.0,58.6567,59.4651,58.6567,59.1398,29010.0
2024-11-19 10:00:00,59.99,60.15,59.6,60.13,26500.0,59.1398,59.2975,58.7553,59.2778,26500.0
2024-11-19 10:30:00,60.1,60.37,59.93,59.97,24080.0,59.2482,59.5144,59.0806,59.1201,24080.0
2024-11-19 11:00:00,59.99,60.02,59.76,59.93,21404.0,59.1398,59.1694,58.9131,59.0806,21404.0
2024-11-19 11:30:00,59.9,59.92,59.73,59.83,21343.0,59.0511,59.0708,58.8835,58.9821,21343.0
2024-11-19 12:00:00,59.83,60.0,59.67,59.99,21425.0,58.9821,59.1497,58.8243,59.1398,21425.0
2024-11-19 12:30:00,59.98,60.07,59.9,59.9,18916.0,59.1299,59.2187,59.0511,59.0511,18916.0
2024-11-19 13:00:00,59.87,59.91,59.79,59.86,11150.0,59.0215,59.0609,58.9426,59.0116,11150.0
2024-11-19 13:30:00,59.84,60.07,59.76,60.03,19150.0,58.9919,59.2187,58.9131,59.1792,19150.0
2024-11-19 14:00:00,60.05,60.06,59.81,59.85,12538.0,59.1989,59.2088,58.9623,59.0018,12538.0
2024-11-19 14:30:00,59.83,59.91,59.8,59.9,30649.0,58.9821,59.0609,58.9525,59.0511,30649.0
2024-11-19 15:00:00,59.89,60.07,59.8,60.03,20004.0,59.0412,59.2187,58.9525,59.1792,20004.0
2024-11-19 15:30:00,60.03,60.08,59.87,59.97,116990.0,59.1792,59.2285,59.0215,59.1201,116990.0
2024-11-20 09:30:00,60.02,60.02,58.89,58.99,108441.0,59.1694,59.1694,58.0554,58.154,108441.0
2024-11-20 10:00:00,58.97,59.19,58.55,59.12,81535.0,58.1343,58.3511,57.7202,58.2821,81535.0
2024-11-20 10:30:00,59.12,59.62,58.97,59.59,75886.0,58.2821,58.775,58.1343,58.7455,75886.0
2024-11-20 11:00:00,59.59,59.64,59.24,59.29,56634.0,58.7455,58.7948,58.4004,58.4497,56634.0
2024-11-20 11:30:00,59.28,59.57,59.23,59.32,31890.0,58.4399,58.7257,58.3906,58.4793,31890.0
2024-11-20 12:00:00,59.31,59.32,58.98,59.02,48444.0,58.4694,58.4793,58.1441,58.1835,48444.0
2024-11-20 12:30:00,59.06,59.45,59.04,59.36,28852.0,58.223,58.6074,58.2033,58.5187,28852.0
2024-11-20 13:00:00,59.32,59.47,59.29,59.46,22021.0,58.4793,58.6272,58.4497,58.6173,22021.0
2024-11-20 13:30:00,59.37,59.4,59.15,59.33,20053.0,58.5286,58.5582,58.3117,58.4891,20053.0
2024-11-20 14:00:00,59.33,59.36,59.19,59.28,13912.0,58.4891,58.5187,58.3511,58.4399,13912.0
2024-11-20 14:30:00,59.28,59.5,59.28,59.42,74317.0,58.4399,58.6567,58.4399,58.5779,74317.0
2024-11-20 15:00:00,59.42,59.62,59.33,59.5,26144.0,58.5779,58.775,58.4891,58.6567,26144.0
2024-11-20 15:30:00,59.54,59.64,59.44,59.56,177027.0,58.6962,58.7948,58.5976,58.7159,177027.0
2024-11-21 09:30:00,59.75,60.18,59.65,59.91,46243.0,58.9032,59.3271,58.8046,59.0609,46243.0
2024-11-21 10:00:00,59.84,60.14,59.6,59.8,21132.0,58.9919,59.2877,58.7553,58.9525,21132.0
2024-11-21 10:30:00,59.69,60.54,59.69,60.44,19611.0,58.844,59.682,58.844,59.5834,19611.0
2024-11-21 11:00:00,60.44,60.68,60.31,60.59,12686.0,59.5834,59.82,59.4553,59.7313,12686.0
2024-11-21 11:30:00,60.66,60.93,60.59,60.71,16396.0,59.8003,60.0665,59.7313,59.8496,16396.0
2024-11-21 12:00:00,60.67,60.67,60.41,60.52,11998.0,59.8102,59.8102,59.5538,59.6623,11998.0
2024-11-21 12:30:00,60.58,60.59,60.39,60.5,9266.0,59.7214,59.7313,59.5341,59.6426,9266.0
2024-11-21 13:00:00,60.47,60.51,60.38,60.48,19123.0,59.613,59.6524,59.5243,59.6229,19123.0
2024-11-21 13:30:00,60.51,60.53,60.33,60.38,16697.0,59.6524,59.6721,59.475,59.5243,16697.0
2024-11-21 14:00:00,60.41,60.54,60.32,60.53,18898.0,59.5538,59.682,59.4651,59.6721,18898.0
2024-11-21 14:30:00,60.5,60.5,60.33,60.46,17549.0,59.6426,59.6426,59.475,59.6031,17549.0
2024-11-21 15:00:00,60.44,60.65,60.43,60.65,31066.0,59.5834,59.7904,59.5736,59.7904,31066.0
2024-11-21 15:30:00,60.62,60.63,60.42,60.47,127651.0,59.7609,59.7707,59.5637,59.613,127651.0
2024-11-22 09:30:00,60.56,61.22,60.56,61.15,42834.0,59.7017,60.3524,59.7017,60.2834,42834.0
2024-11-22 10:00:00,61.09,61.41,60.87,61.19,56360.0,60.2242,60.5397,60.0073,60.3228,56360.0
2024-11-22 10:30:00,61.17,61.55,61.12,61.54,38540.0,60.3031,60.6777,60.2538,60.6678,38540.0
2024-11-22 11:00:00,61.55,61.59,61.22,61.36,36559.0,60.6777,60.7171,60.3524,60.4904,36559.0
2024-11-22 11:30:00,61.35,61.49,61.28,61.49,37486.0,60.4805,60.6185,60.4115,60.6185,37486.0
2024-11-22 12:00:00,61.46,61.64,61.39,61.49,21843.0,60.589,60.7664,60.52,60.6185,21843.0
2024-11-22 12:30:00,61.48,61.53,61.32,61.41,35659.0,60.6087,60.658,60.4509,60.5397,35659.0
2024-11-22 13:00:00,61.43,61.71,61.43,61.66,33283.0,60.5594,60.8354,60.5594,60.7861,33283.0
2024-11-22 13:30:00,61.64,61.72,61.59,61.64,15892.0,60.7664,60.8453,60.7171,60.7664,15892.0
2024-11-22 14:00:00,61.64,61.82,61.6,61.79,28964.0,60.7664,60.9439,60.727,60.9143,28964.0
2024-11-22 14:30:00,61.78,61.86,61.74,61.78,26756.0,60.9044,60.9833,60.865,60.9044,26756.0
2024-11-22 15:00:00,61.76,61.77,61.39,61.58,55617.0,60.8847,60.8946,60.52,60.7073,55617.0
2024-11-22 15:30:00,61.57,61.86,61.5,61.75,166773.0,60.6974,60.9833,60.6284,60.8749,166773.0
2024-11-25 09:30:00,62.18,63.82,62.14,63.4,112319.0,61.2988,62.9155,61.2593,62.5015,112319.0
2024-11-25 10:00:00,63.32,63.97,62.97,63.89,50392.0,62.4226,63.0634,62.0776,62.9845,50392.0
2024-11-25 10:30:00,63.89,63.99,63.43,63.7,27213.0,62.9845,63.0831,62.531,62.7972,27213.0
2024-11-25 11:00:00,63.75,63.81,63.4,63.41,36347.0,62.8465,62.9057,62.5015,62.5113,36347.0
2024-11-25 11:30:00,63.41,63.41,62.81,62.98,37949.0,62.5113,62.5113,61.9198,62.0874,37949.0
2024-11-25 12:00:00,62.91,62.94,62.49,62.6,51510.0,62.0184,62.048,61.6044,61.7128,51510.0
2024-11-25 12:30:00,62.61,62.89,62.56,62.89,51444.0,61.7227,61.9987,61.6734,61.9987,51444.0
2024-11-25 13:00:00,62.88,63.12,62.85,62.88,75364.0,61.9888,62.2254,61.9593,61.9888,75364.0
2024-11-25 13:30:00,62.92,63.01,62.78,62.94,19759.0,62.0283,62.117,61.8903,62.048,19759.0
2024-11-25 14:00:00,62.97,63.17,62.95,63.01,24339.0,62.0776,62.2747,62.0578,62.117,24339.0
2024-11-25 14:30:00,62.96,63.06,62.8,62.93,32365.0,62.0677,62.1663,61.91,62.0381,32365.0
2024-11-25 15:00:00,62.92,63.33,62.83,63.31,41322.0,62.0283,62.4325,61.9395,62.4127,41322.0
2024-11-25 15:30:00,63.28,63.43,62.79,62.81,166072.0,62.3832,62.531,61.9001,61.9198,166072.0
2024-11-26 09:30:00,62.26,62.8,61.9,62.22,20017.0,61.3776,61.91,61.0227,61.3382,20017.0
2024-11-26 10:00:00,62.22,62.33,61.61,61.73,24864.0,61.3382,61.4466,60.7368,60.8551,24864.0
2024-11-26 10:30:00,61.7,62.33,61.52,62.23,21903.0,60.8256,61.4466,60.6481,61.348,21903.0
2024-11-26 11:00:00,62.22,62.37,61.78,62.14,13834.0,61.3382,61.4861,60.9044,61.2593,13834.0
2024-11-26 11:30:00,62.09,62.12,61.77,61.78,15575.0,61.21,61.2396,60.8946,60.9044,15575.0
2024-11-26 12:00:00,61.76,62.15,61.69,62.1,11186.0,60.8847,61.2692,60.8157,61.2199,11186.0
2024-11-26 12:30:00,62.1,62.28,62.1,62.27,9729.0,61.2199,61.3973,61.2199,61.3875,9729.0
2024-11-26 13:00:00,62.28,62.29,62.09,62.1,8897.0,61.3973,61.4072,61.21,61.2199,8897.0
2024-11-26 13:30:00,62.11,62.21,62.03,62.11,8521.0,61.2297,61.3283,61.1509,61.2297,8521.0
2024-11-26 14:00:00,62.12,62.23,62.07,62.16,24937.0,61.2396,61.348,61.1903,61.279,24937.0
2024-11-26 14:30:00,62.13,62.2,62.06,62.06,9628.0,61.2495,61.3185,61.1805,61.1805,9628.0
2024-11-26 15:00:00,62.06,62.08,61.78,61.79,44455.0,61.1805,61.2002,60.9044,60.9143,44455.0
2024-11-26 15:30:00,61.81,62.11,61.75,62.01,129623.0,60.934,61.2297,60.8749,61.1312,129623.0
2024-11-27 09:30:00,62.51,63.19,62.51,62.55,27442.0,61.6241,62.2944,61.6241,61.6635,27442.0
2024-11-27 10:00:00,62.5,62.84,62.42,62.62,25360.0,61.6142,61.9494,61.5354,61.7325,25360.0
2024-11-27 10:30:00,62.62,62.65,62.23,62.23,16469.0,61.7325,61.7621,61.348,61.348,16469.0
2024-11-27 11:00:00,62.17,62.45,62.16,62.25,10950.0,61.2889,61.5649,61.279,61.3678,10950.0
2024-11-27 11:30:00,62.27,62.49,62.18,62.19,19659.0,61.3875,61.6044,61.2988,61.3086,19659.0
2024-11-27 12:00:00,62.19,62.19,61.87,62.16,14038.0,61.3086,61.3086,60.9932,61.279,14038.0
2024-11-27 12:30:00,62.19,62.34,62.09,62.31,12623.0,61.3086,61.4565,61.21,61.4269,12623.0
2024-11-27 13:00:00,62.32,62.33,62.16,62.19,16578.0,61.4368,61.4466,61.279,61.3086,16578.0
2024-11-27 13:30:00,62.18,62.2,62.0,62.12,16245.0,61.2988,61.3185,61.1213,61.2396,16245.0
2024-11-27 14:00:00,62.12,62.22,62.04,62.2,10745.0,61.2396,61.3382,61.1607,61.3185,10745.0
2024-11-27 14:30:00,62.22,62.33,62.08,62.11,13327.0,61.3382,61.4466,61.2002,61.2297,13327.0
2024-11-27 15:00:00,62.12,62.2,62.05,62.14,17326.0,61.2396,61.3185,61.1706,61.2593,17326.0
2024-11-27 15:30:00,62.16,62.21,62.0,62.04,92165.0,61.279,61.3283,61.1213,61.1607,92165.0
2024-11-29 09:30:00,62.55,62.89,61.62,61.64,15010.0,61.6635,61.9987,60.7467,60.7664,15010.0
2024-11-29 10:00:00,61.55,61.76,61.41,61.6,15790.0,60.6777,60.8847,60.5397,60.727,15790.0
2024-11-29 10:30:00,61.51,61.81,61.32,61.76,14814.0,60.6383,60.934,60.4509,60.8847,14814.0
2024-11-29 11:00:00,61.79,61.86,61.51,61.81,27620.0,60.9143,60.9833,60.6383,60.934,27620.0
2024-11-29 11:30:00,61.82,61.96,61.7,61.89,13406.0,60.9439,61.0819,60.8256,61.0129,13406.0
2024-11-29 12:00:00,61.91,62.04,61.8,62.04,34372.0,61.0326,61.1607,60.9241,61.1607,34372.0
2024-11-29 12:30:00,62.06,62.35,61.76,61.83,98872.0,61.1805,61.4663,60.8847,60.9537,98872.0
2024-12-02 09:30:00,62.04,62.26,61.0,61.13,21056.0,61.1607,61.3776,60.1355,60.2636,21056.0
2024-12-02 10:00:00,61.09,61.13,60.72,61.03,30050.0,60.2242,60.2636,59.8594,60.1651,30050.0
2024-12-02 10:30:00,61.03,61.29,60.85,60.95,15896.0,60.1651,60.4214,59.9876,60.0862,15896.0
2024-12-02 11:00:00,60.95,61.18,60.64,61.1,19097.0,60.0862,60.3129,59.7806,60.2341,19097.0
2024-12-02 11:30:00,61.13,61.14,60.97,60.99,13297.0,60.2636,60.2735,60.1059,60.1256,13297.0
2024-12-02 12:00:00,60.98,61.11,60.98,61.09,10401.0,60.1158,60.2439,60.1158,60.2242,10401.0
2024-12-02 12:30:00,61.08,61.27,61.01,61.16,12807.0,60.2143,60.4017,60.1453,60.2932,12807.0
2024-12-02 13:00:00,61.14,61.28,61.03,61.19,15237.0,60.2735,60.4115,60.1651,60.3228,15237.0
2024-12-02 13:30:00,61.19,61.35,61.07,61.35,10925.0,60.3228,60.4805,60.2045,60.4805,10925.0
2024-12-02 14:00:00,61.32,61.41,61.09,61.17,11322.0,60.4509,60.5397,60.2242,60.3031,11322.0
2024-12-02 14:30:00,61.17,61.34,61.17,61.29,22152.0,60.3031,60.4707,60.3031,60.4214,22152.0
2024-12-02 15:00:00,61.29,61.39,61.2,61.36,26126.0,60.4214,60.52,60.3326,60.4904,26126.0
2024-12-02 15:30:00,61.32,61.32,60.89,60.93,141206.0,60.4509,60.4509,60.027,60.0665,141206.0
2024-12-03 09:30:00,61.07,61.2,60.5,61.16,28035.0,60.2045,60.3326,59.6426,60.2932,28035.0
2024-12-03 10:00:00,61.12,61.12,60.77,60.81,19559.0,60.2538,60.2538,59.9087,59.9482,19559.0
2024-12-03 10:30:00,60.79,60.8,60.25,60.52,34424.0,59.9285,59.9383,59.3961,59.6623,34424.0
2024-12-03 11:00:00,60.52,60.55,60.19,60.28,15513.0,59.6623,59.6919,59.337,59.4257,15513.0
2024-12-03 11:30:00,60.28,60.34,60.13,60.22,17149.0,59.4257,59.4848,59.2778,59.3665,17149.0
2024-12-03 12:00:00,60.21,60.53,60.21,60.4,15101.0,59.3567,59.6721,59.3567,59.544,15101.0
2024-12-03 12:30:00,60.36,60.48,60.35,60.4,13893.0,59.5046,59.6229,59.4947,59.544,13893.0
2024-12-03 13:00:00,60.42,60.45,60.28,60.42,20818.0,59.5637,59.5933,59.4257,59.5637,20818.0
2024-12-03 13:30:00,60.42,60.42,60.18,60.27,18797.0,59.5637,59.5637,59.3271,59.4158,18797.0
2024-12-03 14:00:00,60.25,60.55,60.18,60.53,15572.0,59.3961,59.6919,59.3271,59.6721,15572.0
2024-12-03 14:30:00,60.51,60.54,60.45,60.48,16391.0,59.6524,59.682,59.5933,59.6229,16391.0
2024-12-03 15:00:00,60.47,60.5,60.37,60.47,21004.0,59.613,59.6426,59.5144,59.613,21004.0
2024-12-03 15:30:00,60.48,60.51,60.11,60.31,147914.0,59.6229,59.6524,59.2581,59.4553,147914.0
2024-12-04 09:30:00,60.15,60.53,60.07,60.35,16965.0,59.2975,59.6721,59.2187,59.4947,16965.0
2024-12-04 10:00:00,60.26,60.44,59.92,60.0,13337.0,59.406,59.5834,59.0708,59.1497,13337.0
2024-12-04 10:30:00,59.98,60.04,59.82,60.0,11779.0,59.1299,59.1891,58.9722,59.1497,11779.0
2024-12-04 11:00:00,59.98,60.04,59.84,59.85,13031.0,59.1299,59.1891,58.9919,59.0018,13031.0
2024-12-04 11:30:00,59.87,60.01,59.77,59.86,14977.0,59.0215,59.1595,58.9229,59.0116,14977.0
2024-12-04 12:00:00,59.82,59.87,59.7,59.7,24726.0,58.9722,59.0215,58.8539,58.8539,24726.0
2024-12-04 12:30:00,59.69,59.92,59.69,59.85,10221.0,58.844,59.0708,58.844,59.0018,10221.0
2024-12-04 13:00:00,59.85,59.9,59.71,59.8,14345.0,59.0018,59.0511,58.8638,58.9525,14345.0
2024-12-04 13:30:00,59.8,60.02,59.66,59.93,16253.0,58.9525,59.1694,58.8145,59.0806,16253.0
2024-12-04 14:00:00,59.9,59.97,59.8,59.95,13625.0,59.0511,59.1201,58.9525,59.1004,13625.0
2024-12-04 14:30:00,59.96,60.26,59.95,60.09,17635.0,59.1102,59.406,59.1004,59.2384,17635.0
2024-12-04 15:00:00,60.08,60.37,60.07,60.29,30641.0,59.2285,59.5144,59.2187,59.4355,30641.0
2024-12-04 15:30:00,60.29,60.49,60.23,60.36,76956.0,59.4355,59.6327,59.3764,59.5046,76956.0
2024-12-05 09:30:00,60.97,61.02,60.32,61.02,23996.0,60.1059,60.1552,59.4651,60.1552,23996.0
2024-12-05 10:00:00,60.96,61.13,60.62,60.67,18096.0,60.096,60.2636,59.7609,59.8102,18096.0
2024-12-05 10:30:00,60.55,60.83,60.55,60.6,10246.0,59.6919,59.9679,59.6919,59.7411,10246.0
2024-12-05 11:00:00,60.59,60.82,60.56,60.82,7270.0,59.7313,59.958,59.7017,59.958,7270.0
2024-12-05 11:30:00,60.85,60.85,60.67,60.7,5383.0,59.9876,59.9876,59.8102,59.8397,5383.0
2024-12-05 12:00:00,60.72,60.72,60.46,60.51,4718.0,59.8594,59.8594,59.6031,59.6524,4718.0
2024-12-05 12:30:00,60.46,60.61,60.39,60.59,6125.0,59.6031,59.751,59.5341,59.7313,6125.0
2024-12-05 13:00:00,60.55,60.59,60.27,60.34,9306.0,59.6919,59.7313,59.4158,59.4848,9306.0
2024-12-05 13:30:00,60.34,60.43,60.25,60.43,13592.0,59.4848,59.5736,59.3961,59.5736,13592.0
2024-12-05 14:00:00,60.43,60.53,60.29,60.44,10615.0,59.5736,59.6721,59.4355,59.5834,10615.0
2024-12-05 14:30:00,60.47,60.51,60.38,60.49,10828.0,59.613,59.6524,59.5243,59.6327,10828.0
2024-12-05 15:00:00,60.47,60.5,60.38,60.41,17038.0,59.613,59.6426,59.5243,59.5538,17038.0
2024-12-05 15:30:00,60.43,60.44,59.85,59.88,125704.0,59.5736,59.5834,59.0018,59.0314,125704.0
2024-12-06 09:30:00,60.23,60.36,59.73,60.02,16869.0,59.3764,59.5046,58.8835,59.1694,16869.0
2024-12-06 10:00:00,60.0,60.0,59.5,59.5,23992.0,59.1497,59.1497,58.6567,58.6567,23992.0
2024-12-06 10:30:00,59.44,59.93,59.35,59.93,6801.0,58.5976,59.0806,58.5089,59.0806,6801.0
2024-12-06 11:00:00,59.87,59.88,59.68,59.71,7282.0,59.0215,59.0314,58.8342,58.8638,7282.0
2024-12-06 11:30:00,59.67,59.95,59.63,59.88,6357.0,58.8243,59.1004,58.7849,59.0314,6357.0
2024-12-06 12:00:00,59.92,59.93,59.74,59.82,6522.0,59.0708,59.0806,58.8933,58.9722,6522.0
2024-12-06 12:30:00,59.82,60.0,59.77,59.94,19766.0,58.9722,59.1497,58.9229,59.0905,19766.0
2024-12-06 13:00:00,59.95,60.09,59.88,60.0,16605.0,59.1004,59.2384,59.0314,59.1497,16605.0
2024-12-06 13:30:00,59.91,59.97,59.74,59.85,11754.0,59.0609,59.1201,58.8933,59.0018,11754.0
2024-12-06 14:00:00,59.87,59.94,59.84,59.91,13366.0,59.0215,59.0905,58.9919,59.0609,13366.0
2024-12-06 14:30:00,59.91,60.17,59.89,60.07,23547.0,59.0609,59.3172,59.0412,59.2187,23547.0
2024-12-06 15:00:00,60.07,60.17,60.0,60.11,19742.0,59.2187,59.3172,59.1497,59.2581,19742.0
2024-12-06 15:30:00,60.1,60.18,59.97,60.01,129871.0,59.2482,59.3271,59.1201,59.1595,129871.0
2024-12-09 09:30:00,60.08,60.46,59.83,60.24,14499.0,59.2285,59.6031,58.9821,59.3863,14499.0
2024-12-09 10:00:00,60.2,60.38,59.88,59.96,11321.0,59.3468,59.5243,59.0314,59.1102,11321.0
2024-12-09 10:30:00,60.0,60.0,59.51,59.7,10129.0,59.1497,59.1497,58.6666,58.8539,10129.0
2024-12-09 11:00:00,59.65,59.65,59.32,59.46,8768.0,58.8046,58.8046,58.4793,58.6173,8768.0
2024-12-09 11:30:00,59.43,59.71,59.42,59.64,10054.0,58.5877,58.8638,58.5779,58.7948,10054.0
2024-12-09 12:00:00,59.61,59.63,59.28,59.35,9875.0,58.7652,58.7849,58.4399,58.5089,9875.0
2024-12-09 12:30:00,59.35,59.55,59.29,59.51,11122.0,58.5089,58.706,58.4497,58.6666,11122.0
2024-12-09 13:00:00,59.47,59.55,59.23,59.28,9865.0,58.6272,58.706,58.3906,58.4399,9865.0
2024-12-09 13:30:00,59.3,59.34,59.24,59.28,6729.0,58.4596,58.499,58.4004,58.4399,6729.0
2024-12-09 14:00:00,59.3,59.3,59.13,59.13,7929.0,58.4596,58.4596,58.292,58.292,7929.0
2024-12-09 14:30:00,59.14,59.24,59.09,59.2,8094.0,58.3018,58.4004,58.2526,58.361,8094.0
2024-12-09 15:00:00,59.16,59.36,59.12,59.31,23293.0,58.3216,58.5187,58.2821,58.4694,23293.0
2024-12-09 15:30:00,59.26,59.39,59.05,59.14,108458.0,58.4201,58.5483,58.2131,58.3018,108458.0
2024-12-10 09:30:00,59.62,59.62,58.52,59.13,48528.0,58.775,58.775,57.6906,58.292,48528.0
2024-12-10 10:00:00,59.14,59.46,58.95,59.46,54262.0,58.3018,58.6173,58.1145,58.6173,54262.0
2024-12-10 10:30:00,59.52,60.1,59.51,60.01,21535.0,58.6765,59.2482,58.6666,59.1595,21535.0
2024-12-10 11:00:00,60.01,60.09,59.59,59.73,32610.0,59.1595,59.2384,58.7455,58.8835,32610.0
2024-12-10 11:30:00,59.76,59.9,59.63,59.65,15382.0,58.9131,59.0511,58.7849,58.8046,15382.0
2024-12-10 12:00:00,59.62,59.75,59.47,59.54,14320.0,58.775,58.9032,58.6272,58.6962,14320.0
2024-12-10 12:30:00,59.52,59.9,59.52,59.75,43812.0,58.6765,59.0511,58.6765,58.9032,43812.0
2024-12-10 13:00:00,59.75,59.93,59.69,59.82,32666.0,58.9032,59.0806,58.844,58.9722,32666.0
2024-12-10 13:30:00,59.83,59.95,59.73,59.86,40236.0,58.9821,59.1004,58.8835,59.0116,40236.0
2024-12-10 14:00:00,59.86,59.88,59.54,59.67,23082.0,59.0116,59.0314,58.6962,58.8243,23082.0
2024-12-10 14:30:00,59.63,59.84,59.58,59.73,15359.0,58.7849,58.9919,58.7356,58.8835,15359.0
2024-12-10 15:00:00,59.71,59.74,59.14,59.14,23101.0,58.8638,58.8933,58.3018,58.3018,23101.0
2024-12-10 15:30:00,59.1,59.22,58.88,58.92,98738.0,58.2624,58.3807,58.0455,58.085,98738.0
2024-12-11 09:30:00,59.76,59.92,59.03,59.65,40696.0,58.9131,59.0708,58.1934,58.8046,40696.0
2024-12-11 10:00:00,59.64,60.08,59.48,59.84,14457.0,58.7948,59.2285,58.637,58.9919,14457.0
2024-12-11 10:30:00,59.9,60.36,59.77,60.23,143437.0,59.0511,59.5046,58.9229,59.3764,143437.0
2024-12-11 11:00:00,60.23,60.44,60.11,60.38,108583.0,59.3764,59.5834,59.2581,59.5243,108583.0
2024-12-11 11:30:00,60.35,60.55,60.23,60.45,36686.0,59.4947,59.6919,59.3764,59.5933,36686.0
2024-12-11 12:00:00,60.49,60.6,60.4,60.44,16258.0,59.6327,59.7411,59.544,59.5834,16258.0
2024-12-11 12:30:00,60.45,60.73,60.45,60.72,32511.0,59.5933,59.8693,59.5933,59.8594,32511.0
2024-12-11 13:00:00,60.75,60.86,60.63,60.76,22451.0,59.889,59.9975,59.7707,59.8989,22451.0
2024-12-11 13:30:00,60.79,60.8,60.53,60.58,10957.0,59.9285,59.9383,59.6721,59.7214,10957.0
2024-12-11 14:00:00,60.58,60.63,60.47,60.58,15253.0,59.7214,59.7707,59.613,59.7214,15253.0
2024-12-11 14:30:00,60.58,60.73,60.56,60.56,24392.0,59.7214,59.8693,59.7017,59.7017,24392.0
2024-12-11 15:00:00,60.52,60.56,59.92,60.0,88814.0,59.6623,59.7017,59.0708,59.1497,88814.0
2024-12-11 15:30:00,59.96,60.12,59.64,59.69,152402.0,59.1102,59.268,58.7948,58.844,152402.0
2024-12-12 09:30:00,59.59,60.06,59.59,59.73,16362.0,58.7455,59.2088,58.7455,58.8835,16362.0
2024-12-12 10:00:00,59.79,59.82,59.46,59.7,39691.0,58.9426,58.9722,58.6173,58.8539,39691.0
2024-12-12 10:30:00,59.71,59.78,59.35,59.45,54066.0,58.8638,58.9328,58.5089,58.6074,54066.0
2024-12-12 11:00:00,59.46,59.5,59.14,59.47,28216.0,58.6173,58.6567,58.3018,58.6272,28216.0
2024-12-12 11:30:00,59.5,59.56,59.41,59.52,19847.0,58.6567,58.7159,58.568,58.6765,19847.0
2024-12-12 12:00:00,59.53,59.74,59.5,59.52,13245.0,58.6863,58.8933,58.6567,58.6765,13245.0
2024-12-12 12:30:00,59.5,59.68,59.47,59.68,16186.0,58.6567,58.8342,58.6272,58.8342,16186.0
2024-12-12 13:00:00,59.68,59.75,59.64,59.66,9175.0,58.8342,58.9032,58.7948,58.8145,9175.0
2024-12-12 13:30:00,59.65,59.73,59.55,59.68,19979.0,58.8046,58.8835,58.706,58.8342,19979.0
2024-12-12 14:00:00,59.66,59.78,59.32,59.32,12302.0,58.8145,58.9328,58.4793,58.4793,12302.0
2024-12-12 14:30:00,59.33,59.48,59.3,59.48,8546.0,58.4891,58.637,58.4596,58.637,8546.0
2024-12-12 15:00:00,59.43,59.54,59.27,59.4,24144.0,58.5877,58.6962,58.43,58.5582,24144.0
2024-12-12 15:30:00,59.4,59.48,59.0,59.1,151432.0,58.5582,58.637,58.1638,58.2624,151432.0
2024-12-13 09:30:00,59.18,59.35,58.65,58.65,13402.0,58.3413,58.5089,57.8188,57.8188,13402.0
2024-12-13 10:00:00,58.66,58.88,58.57,58.78,17646.0,57.8286,58.0455,57.7399,57.9469,17646.0
2024-12-13 10:30:00,58.71,58.78,58.48,58.61,10927.0,57.8779,57.9469,57.6512,57.7794,10927.0
2024-12-13 11:00:00,58.58,58.76,58.46,58.76,11845.0,57.7498,57.9272,57.6315,57.9272,11845.0
2024-12-13 11:30:00,58.69,58.7,58.47,58.64,8473.0,57.8582,57.8681,57.6413,57.8089,8473.0
2024-12-13 12:00:00,58.62,58.62,58.41,58.42,7313.0,57.7892,57.7892,57.5822,57.592,7313.0
2024-12-13 12:30:00,58.39,58.64,58.3,58.6,9365.0,57.5625,57.8089,57.4737,57.7695,9365.0
2024-12-13 13:00:00,58.61,58.64,58.47,58.61,13121.0,57.7794,57.8089,57.6413,57.7794,13121.0
2024-12-13 13:30:00,58.64,58.77,58.57,58.6,9701.0,57.8089,57.9371,57.7399,57.7695,9701.0
2024-12-13 14:00:00,58.56,58.79,58.55,58.63,13433.0,57.7301,57.9568,57.7202,57.7991,13433.0
2024-12-13 14:30:00,58.63,58.74,58.6,58.71,24937.0,57.7991,57.9075,57.7695,57.8779,24937.0
2024-12-13 15:00:00,58.71,58.81,58.64,58.76,21350.0,57.8779,57.9765,57.8089,57.9272,21350.0
2024-12-13 15:30:00,58.76,59.02,58.75,58.97,104012.0,57.9272,58.1835,57.9174,58.1343,104012.0
2024-12-16 09:30:00,59.04,59.04,58.5,58.68,10368.0,58.2033,58.2033,57.6709,57.8484,10368.0
2024-12-16 10:00:00,58.71,58.9,58.43,58.58,19958.0,57.8779,58.0652,57.6019,57.7498,19958.0
2024-12-16 10:30:00,58.69,59.0,58.57,58.79,12064.0,57.8582,58.1638,57.7399,57.9568,12064.0
2024-12-16 11:00:00,58.79,58.79,58.55,58.58,11761.0,57.9568,57.9568,57.7202,57.7498,11761.0
2024-12-16 11:30:00,58.67,58.81,58.61,58.73,9836.0,57.8385,57.9765,57.7794,57.8977,9836.0
2024-12-16 12:00:00,58.73,58.86,58.72,58.79,6696.0,57.8977,58.0258,57.8878,57.9568,6696.0
2024-12-16 12:30:00,58.74,58.83,58.62,58.82,8536.0,57.9075,57.9962,57.7892,57.9864,8536.0
2024-12-16 13:00:00,58.84,58.94,58.84,58.93,6731.0,58.0061,58.1047,58.0061,58.0948,6731.0
2024-12-16 13:30:00,58.93,59.07,58.93,59.06,12118.0,58.0948,58.2328,58.0948,58.223,12118.0
2024-12-16 14:00:00,59.07,59.08,58.89,58.9,10519.0,58.2328,58.2427,58.0554,58.0652,10519.0
2024-12-16 14:30:00,58.88,59.02,58.81,59.01,14685.0,58.0455,58.1835,57.9765,58.1737,14685.0
2024-12-16 15:00:00,59.0,59.1,58.97,58.98,14498.0,58.1638,58.2624,58.1343,58.1441,14498.0
2024-12-16 15:30:00,58.97,59.04,58.75,59.02,95200.0,58.1343,58.2033,57.9174,58.1835,95200.0
2024-12-17 09:30:00,59.22,59.36,58.63,59.11,33259.0,58.3807,58.5187,57.7991,58.2723,33259.0
2024-12-17 10:00:00,59.14,59.14,58.31,58.31,18357.0,58.3018,58.3018,57.4836,57.4836,18357.0
2024-12-17 10:30:00,58.41,58.41,57.91,58.06,20489.0,57.5822,57.5822,57.0893,57.2371,20489.0
2024-12-17 11:00:00,58.16,58.26,57.91,58.05,16527.0,57.3357,57.4343,57.0893,57.2273,16527.0
2024-12-17 11:30:00,57.99,58.17,57.99,58.1,11132.0,57.1681,57.3456,57.1681,57.2766,11132.0
2024-12-17 12:00:00,58.11,58.15,57.81,57.89,19185.0,57.2864,57.3259,56.9907,57.0696,19185.0
2024-12-17 12:30:00,57.82,57.91,57.7,57.78,26172.0,57.0005,57.0893,56.8822,56.9611,26172.0
2024-12-17 13:00:00,57.8,57.8,57.52,57.65,17099.0,56.9808,56.9808,56.7048,56.833,17099.0
2024-12-17 13:30:00,57.66,57.86,57.51,57.77,34239.0,56.8428,57.04,56.6949,56.9513,34239.0
2024-12-17 14:00:00,57.79,57.82,57.67,57.7,31058.0,56.971,57.0005,56.8527,56.8822,31058.0
2024-12-17 14:30:00,57.67,57.71,57.41,57.49,39653.0,56.8527,56.8921,56.5964,56.6752,39653.0
2024-12-17 15:00:00,57.49,57.51,57.28,57.41,33078.0,56.6752,56.6949,56.4682,56.5964,33078.0
2024-12-17 15:30:00,57.43,57.75,57.37,57.67,131699.0,56.6161,56.9315,56.5569,56.8527,131699.0
2024-12-18 09:30:00,58.07,58.1,57.31,57.98,40747.0,57.247,57.2766,56.4978,57.1583,40747.0
2024-12-18 10:00:00,57.95,58.1,57.78,57.88,43953.0,57.1287,57.2766,56.9611,57.0597,43953.0
2024-12-18 10:30:00,57.86,58.1,57.8,58.0,25403.0,57.04,57.2766,56.9808,57.178,25403.0
2024-12-18 11:00:00,58.01,58.05,57.7,57.9,20941.0,57.1879,57.2273,56.8822,57.0794,20941.0
2024-12-18 11:30:00,57.91,57.99,57.82,57.93,26017.0,57.0893,57.1681,57.0005,57.109,26017.0
2024-12-18 12:00:00,57.93,58.0,57.79,57.9,18354.0,57.109,57.178,56.971,57.0794,18354.0
2024-12-18 12:30:00,57.92,58.07,57.88,58.0,17009.0,57.0991,57.247,57.0597,57.178,17009.0
2024-12-18 13:00:00,58.01,58.11,57.96,58.04,20133.0,57.1879,57.2864,57.1386,57.2174,20133.0
2024-12-18 13:30:00,58.02,58.37,58.02,58.31,30089.0,57.1977,57.5428,57.1977,57.4836,30089.0
2024-12-18 14:00:00,58.3,58.3,56.62,56.62,55090.0,57.4737,57.4737,55.8176,55.8176,55090.0
2024-12-18 14:30:00,56.65,57.04,55.93,56.09,105321.0,55.8471,56.2316,55.1373,55.2951,105321.0
2024-12-18 15:00:00,56.09,56.33,55.63,55.71,192149.0,55.2951,55.5317,54.8416,54.9205,192149.0
2024-12-18 15:30:00,55.7,55.74,54.25,54.5,368413.0,54.9106,54.95,53.4811,53.7276,368413.0
2024-12-19 09:30:00,55.69,56.0,55.02,55.54,40526.0,54.9007,55.2063,54.2402,54.7529,40526.0
2024-12-19 10:00:00,55.55,55.55,54.48,54.48,25022.0,54.7627,54.7627,53.7079,53.7079,25022.0
2024-12-19 10:30:00,54.46,55.03,54.34,54.94,38977.0,53.6882,54.2501,53.5699,54.1614,38977.0
2024-12-19 11:00:00,54.98,55.22,54.73,55.22,26992.0,54.2008,54.4374,53.9543,54.4374,26992.0
2024-12-19 11:30:00,55.17,55.28,54.88,54.94,31187.0,54.3881,54.4965,54.1022,54.1614,31187.0
2024-12-19 12:00:00,54.91,54.94,54.54,54.59,16429.0,54.1318,54.1614,53.767,53.8163,16429.0
2024-12-19 12:30:00,54.62,54.65,54.22,54.4,27415.0,53.8459,53.8755,53.4516,53.629,27415.0
2024-12-19 13:00:00,54.37,54.42,54.03,54.42,28298.0,53.5994,53.6487,53.2643,53.6487,28298.0
2024-12-19 13:30:00,54.37,54.58,54.36,54.51,23465.0,53.5994,53.8065,53.5896,53.7375,23465.0
2024-12-19 14:00:00,54.55,54.56,54.13,54.13,29604.0,53.7769,53.7868,53.3628,53.3628,29604.0
2024-12-19 14:30:00,54.22,54.35,54.04,54.04,32739.0,53.4516,53.5797,53.2741,53.2741,32739.0
2024-12-19 15:00:00,54.04,54.41,54.03,54.29,49517.0,53.2741,53.6389,53.2643,53.5206,49517.0
2024-12-19 15:30:00,54.38,54.4,53.96,54.09,235630.0,53.6093,53.629,53.1953,53.3234,235630.0
2024-12-20 09:30:00,53.63,55.17,53.55,54.95,168023.0,52.8699,54.3881,52.7911,54.1712,168023.0
2024-12-20 10:00:00,55.04,55.33,54.73,55.12,28373.0,54.2599,54.5458,53.9543,54.3388,28373.0
2024-12-20 10:30:00,55.13,55.5,55.12,55.37,23990.0,54.3487,54.7134,54.3388,54.5853,23990.0
2024-12-20 11:00:00,55.34,55.66,55.29,55.34,76530.0,54.5557,54.8712,54.5064,54.5557,76530.0
2024-12-20 11:30:00,55.39,55.85,55.3,55.3,81801.0,54.605,55.0585,54.5163,54.5163,81801.0
2024-12-20 12:00:00,55.32,55.37,55.11,55.3,15688.0,54.536,54.5853,54.329,54.5163,15688.0
2024-12-20 12:30:00,55.28,55.44,55.14,55.32,18547.0,54.4965,54.6543,54.3585,54.536,18547.0
2024-12-20 13:00:00,55.28,55.37,54.94,55.02,35657.0,54.4965,54.5853,54.1614,54.2402,35657.0
2024-12-20 13:30:00,55.03,55.28,54.96,55.25,28711.0,54.2501,54.4965,54.1811,54.467,28711.0
2024-12-20 14:00:00,55.17,55.28,55.09,55.28,24277.0,54.3881,54.4965,54.3092,54.4965,24277.0
2024-12-20 14:30:00,55.22,55.39,55.16,55.23,27030.0,54.4374,54.605,54.3782,54.4473,27030.0
2024-12-20 15:00:00,55.22,55.3,55.0,55.15,33470.0,54.4374,54.5163,54.2205,54.3684,33470.0
2024-12-20 15:30:00,55.16,55.36,54.91,55.0,201641.0,54.3782,54.5754,54.1318,54.2205,201641.0
2024-12-23 09:30:00,54.8,55.2,54.42,55.0,18476.0,54.0233,54.4177,53.6487,54.2205,18476.0
2024-12-23 10:00:00,55.03,55.26,54.86,55.25,23978.0,54.2501,54.4768,54.0825,54.467,23978.0
2024-12-23 10:30:00,55.34,55.43,54.87,55.02,11661.0,54.5557,54.6444,54.0924,54.2402,11661.0
2024-12-23 11:00:00,55.07,55.29,55.07,55.26,7582.0,54.2895,54.5064,54.2895,54.4768,7582.0
2024-12-23 11:30:00,55.3,55.56,55.29,55.55,8894.0,54.5163,54.7726,54.5064,54.7627,8894.0
2024-12-23 12:00:00,55.61,55.69,55.54,55.62,6062.0,54.8219,54.9007,54.7529,54.8317,6062.0
2024-12-23 12:30:00,55.6,55.67,55.46,55.56,12160.0,54.812,54.881,54.674,54.7726,12160.0
2024-12-23 13:00:00,55.56,55.77,55.56,55.68,7554.0,54.7726,54.9796,54.7726,54.8909,7554.0
2024-12-23 13:30:00,55.68,55.71,55.51,55.55,11243.0,54.8909,54.9205,54.7233,54.7627,11243.0
2024-12-23 14:00:00,55.58,55.58,55.38,55.42,11116.0,54.7923,54.7923,54.5951,54.6346,11116.0
2024-12-23 14:30:00,55.48,55.49,55.35,55.39,10785.0,54.6937,54.7036,54.5656,54.605,10785.0
2024-12-23 15:00:00,55.41,55.5,55.23,55.39,18474.0,54.6247,54.7134,54.4473,54.605,18474.0
2024-12-23 15:30:00,55.39,55.5,55.29,55.41,79022.0,54.605,54.7134,54.5064,54.6247,79022.0
2024-12-24 09:30:00,55.58,55.87,55.37,55.43,12385.0,54.7923,55.0782,54.5853,54.6444,12385.0
2024-12-24 10:00:00,55.42,55.42,54.94,55.09,35907.0,54.6346,54.6346,54.1614,54.3092,35907.0
2024-12-24 10:30:00,55.07,55.13,54.92,55.08,44990.0,54.2895,54.3487,54.1416,54.2994,44990.0
2024-12-24 11:00:00,55.08,55.08,54.87,54.9,35999.0,54.2994,54.2994,54.0924,54.1219,35999.0
2024-12-24 11:30:00,54.88,55.17,54.88,55.06,32509.0,54.1022,54.3881,54.1022,54.2797,32509.0
2024-12-24 12:00:00,55.09,55.29,55.02,55.25,32050.0,54.3092,54.5064,54.2402,54.467,32050.0
2024-12-24 12:30:00,55.23,55.65,55.13,55.57,72517.0,54.4473,54.8613,54.3487,54.7824,72517.0
2024-12-26 09:30:00,55.14,55.43,54.97,55.32,7676.0,54.3585,54.6444,54.1909,54.536,7676.0
2024-12-26 10:00:00,55.32,55.4,55.15,55.29,5634.0,54.536,54.6148,54.3684,54.5064,5634.0
2024-12-26 10:30:00,55.35,55.65,55.3,55.65,10327.0,54.5656,54.8613,54.5163,54.8613,10327.0
2024-12-26 11:00:00,55.62,55.73,55.57,55.68,9948.0,54.8317,54.9402,54.7824,54.8909,9948.0
2024-12-26 11:30:00,55.61,55.81,55.58,55.75,4871.0,54.8219,55.019,54.7923,54.9599,4871.0
2024-12-26 12:00:00,55.7,55.76,55.53,55.53,4425.0,54.9106,54.9697,54.743,54.743,4425.0
2024-12-26 12:30:00,55.49,55.62,55.49,55.53,8637.0,54.7036,54.8317,54.7036,54.743,8637.0
2024-12-26 13:00:00,55.57,55.74,55.56,55.7,6590.0,54.7824,54.95,54.7726,54.9106,6590.0
2024-12-26 13:30:00,55.68,55.68,55.54,55.58,6981.0,54.8909,54.8909,54.7529,54.7923,6981.0
2024-12-26 14:00:00,55.6,55.63,55.53,55.54,18169.0,54.812,54.8416,54.743,54.7529,18169.0
2024-12-26 14:30:00,55.55,55.58,55.47,55.51,14107.0,54.7627,54.7923,54.6839,54.7233,14107.0
2024-12-26 15:00:00,55.5,55.67,55.5,55.54,15035.0,54.7134,54.881,54.7134,54.7529,15035.0
2024-12-26 15:30:00,55.57,55.88,55.54,55.83,88974.0,54.7824,55.088,54.7529,55.0388,88974.0
2024-12-27 09:30:00,55.56,56.14,55.56,56.01,13828.0,54.7726,55.3444,54.7726,55.2162,13828.0
2024-12-27 10:00:00,55.85,55.85,55.16,55.16,11876.0,55.0585,55.0585,54.3782,54.3782,11876.0
2024-12-27 10:30:00,55.17,55.44,55.12,55.39,6546.0,54.3881,54.6543,54.3388,54.605,6546.0
2024-12-27 11:00:00,55.39,55.39,55.08,55.2,13959.0,54.605,54.605,54.2994,54.4177,13959.0
2024-12-27 11:30:00,55.18,55.2,54.85,54.96,18568.0,54.398,54.4177,54.0726,54.1811,18568.0
2024-12-27 12:00:00,54.97,55.07,54.79,54.86,12767.0,54.1909,54.2895,54.0135,54.0825,12767.0
2024-12-27 12:30:00,54.85,54.92,54.77,54.92,10875.0,54.0726,54.1416,53.9938,54.1416,10875.0
2024-12-27 13:00:00,54.87,55.14,54.87,54.99,19675.0,54.0924,54.3585,54.0924,54.2107,19675.0
2024-12-27 13:30:00,55.01,55.18,55.01,55.11,11690.0,54.2304,54.398,54.2304,54.329,11690.0
2024-12-27 14:00:00,55.1,55.23,55.07,55.17,11860.0,54.3191,54.4473,54.2895,54.3881,11860.0
2024-12-27 14:30:00,55.14,55.35,55.14,55.33,14775.0,54.3585,54.5656,54.3585,54.5458,14775.0
2024-12-27 15:00:00,55.34,55.37,55.14,55.19,33574.0,54.5557,54.5853,54.3585,54.4078,33574.0
2024-12-27 15:30:00,55.16,55.29,54.93,55.04,138558.0,54.3782,54.5064,54.1515,54.2599,138558.0
2024-12-30 09:30:00,54.6,54.91,54.21,54.48,17785.0,53.8262,54.1318,53.4417,53.7079,17785.0
2024-12-30 10:00:00,54.41,54.69,54.37,54.47,13470.0,53.6389,53.9149,53.5994,53.698,13470.0
2024-12-30 10:30:00,54.47,54.9,54.47,54.9,16104.0,53.698,54.1219,53.698,54.1219,16104.0
2024-12-30 11:00:00,54.81,55.03,54.78,54.96,11348.0,54.0332,54.2501,54.0036,54.1811,11348.0
2024-12-30 11:30:00,54.92,55.1,54.87,55.07,12839.0,54.1416,54.3191,54.0924,54.2895,12839.0
2024-12-30 12:00:00,55.1,55.19,54.98,55.16,24803.0,54.3191,54.4078,54.2008,54.3782,24803.0
2024-12-30 12:30:00,55.14,55.16,54.94,55.05,26687.0,54.3585,54.3782,54.1614,54.2698,26687.0
2024-12-30 13:00:00,55.06,55.27,55.01,55.03,20874.0,54.2797,54.4867,54.2304,54.2501,20874.0
2024-12-30 13:30:00,55.01,55.1,54.95,55.08,32815.0,54.2304,54.3191,54.1712,54.2994,32815.0
2024-12-30 14:00:00,55.08,55.17,54.94,55.09,25098.0,54.2994,54.3881,54.1614,54.3092,25098.0
2024-12-30 14:30:00,55.05,55.1,54.96,55.0,16737.0,54.2698,54.3191,54.1811,54.2205,16737.0
2024-12-30 15:00:00,54.98,55.22,54.97,55.16,18239.0,54.2008,54.4374,54.1909,54.3782,18239.0
2024-12-30 15:30:00,55.1,55.32,54.84,54.88,86729.0,54.3191,54.536,54.0628,54.1022,86729.0
2024-12-31 09:30:00,54.99,55.47,54.99,55.36,10702.0,54.2107,54.6839,54.2107,54.5754,10702.0
2024-12-31 10:00:00,55.34,55.46,55.15,55.35,10069.0,54.5557,54.674,54.3684,54.5656,10069.0
2024-12-31 10:30:00,55.27,55.3,55.06,55.06,8387.0,54.4867,54.5163,54.2797,54.2797,8387.0
2024-12-31 11:00:00,55.04,55.24,54.93,55.08,7505.0,54.2599,54.4571,54.1515,54.2994,7505.0
2024-12-31 11:30:00,55.11,55.23,55.08,55.14,11019.0,54.329,54.4473,54.2994,54.3585,11019.0
2024-12-31 12:00:00,55.11,55.11,54.8,54.83,9953.0,54.329,54.329,54.0233,54.0529,9953.0
2024-12-31 12:30:00,54.88,55.19,54.8,55.19,16222.0,54.1022,54.4078,54.0233,54.4078,16222.0
2024-12-31 13:00:00,55.13,55.2,54.88,54.9,13872.0,54.3487,54.4177,54.1022,54.1219,13872.0
2024-12-31 13:30:00,54.93,55.16,54.92,55.02,9916.0,54.1515,54.3782,54.1416,54.2402,9916.0
2024-12-31 14:00:00,55.03,55.13,54.87,55.02,10055.0,54.2501,54.3487,54.0924,54.2402,10055.0
2024-12-31 14:30:00,54.99,55.1,54.86,55.08,13685.0,54.2107,54.3191,54.0825,54.2994,13685.0
2024-12-31 15:00:00,55.07,55.28,55.01,55.16,33003.0,54.2895,54.4965,54.2304,54.3782,33003.0
2024-12-31 15:30:00,55.12,55.26,55.0,55.2,172741.0,54.3388,54.4768,54.2205,54.4177,172741.0
2025-01-02 09:30:00,55.68,56.15,55.34,56.06,42912.0,54.8909,55.3542,54.5557,55.2655,42912.0
2025-01-02 10:00:00,56.03,56.04,55.19,55.2,26063.0,55.2359,55.2458,54.4078,54.4177,26063.0
2025-01-02 10:30:00,55.23,55.33,55.0,55.23,17685.0,54.4473,54.5458,54.2205,54.4473,17685.0
2025-01-02 11:00:00,55.2,55.39,54.97,55.36,12963.0,54.4177,54.605,54.1909,54.5754,12963.0
2025-01-02 11:30:00,55.27,55.48,55.18,55.25,11819.0,54.4867,54.6937,54.398,54.467,11819.0
2025-01-02 12:00:00,55.2,55.48,55.07,55.14,28620.0,54.4177,54.6937,54.2895,54.3585,28620.0
2025-01-02 12:30:00,55.14,55.28,54.85,55.28,13045.0,54.3585,54.4965,54.0726,54.4965,13045.0
2025-01-02 13:00:00,55.26,55.29,54.92,55.03,14693.0,54.4768,54.5064,54.1416,54.2501,14693.0
2025-01-02 13:30:00,54.99,54.99,54.78,54.94,14428.0,54.2107,54.2107,54.0036,54.1614,14428.0
2025-01-02 14:00:00,54.87,55.05,54.87,55.0,12991.0,54.0924,54.2698,54.0924,54.2205,12991.0
2025-01-02 14:30:00,54.99,55.05,54.84,54.84,20258.0,54.2107,54.2698,54.0628,54.0628,20258.0
2025-01-02 15:00:00,54.87,55.14,54.87,55.1,18395.0,54.0924,54.3585,54.0924,54.3191,18395.0
2025-01-02 15:30:00,55.06,55.09,54.76,54.83,75166.0,54.2797,54.3092,53.9839,54.0529,75166.0
2025-01-03 09:30:00,54.94,55.19,53.75,53.9,37186.0,54.1614,54.4078,52.9882,53.1361,37186.0
2025-01-03 10:00:00,53.83,54.74,53.79,54.74,36287.0,53.0671,53.9642,53.0277,53.9642,36287.0
2025-01-03 10:30:00,54.71,54.74,54.42,54.7,48579.0,53.9346,53.9642,53.6487,53.9248,48579.0
2025-01-03 11:00:00,54.75,54.84,54.58,54.61,28424.0,53.9741,54.0628,53.8065,53.836,28424.0
2025-01-03 11:30:00,54.66,54.9,54.59,54.87,26504.0,53.8853,54.1219,53.8163,54.0924,26504.0
2025-01-03 12:00:00,54.87,55.02,54.81,54.96,20983.0,54.0924,54.2402,54.0332,54.1811,20983.0
2025-01-03 12:30:00,54.99,55.13,54.87,55.01,26640.0,54.2107,54.3487,54.0924,54.2304,26640.0
2025-01-03 13:00:00,55.04,55.28,54.98,55.25,15007.0,54.2599,54.4965,54.2008,54.467,15007.0
2025-01-03 13:30:00,55.21,55.25,55.09,55.14,25122.0,54.4275,54.467,54.3092,54.3585,25122.0
2025-01-03 14:00:00,55.15,55.22,54.88,54.94,36516.0,54.3684,54.4374,54.1022,54.1614,36516.0
2025-01-03 14:30:00,54.95,55.16,54.91,55.05,28803.0,54.1712,54.3782,54.1318,54.2698,28803.0
2025-01-03 15:00:00,55.03,55.33,54.96,55.25,30377.0,54.2501,54.5458,54.1811,54.467,30377.0
2025-01-03 15:30:00,55.25,55.5,55.23,55.49,113119.0,54.467,54.7134,54.4473,54.7036,113119.0
2025-01-06 09:30:00,56.14,56.3,55.6,55.93,61043.0,55.3444,55.5021,54.812,55.1373,61043.0
2025-01-06 10:00:00,55.88,56.27,55.85,56.13,50102.0,55.088,55.4725,55.0585,55.3345,50102.0
2025-01-06 10:30:00,56.11,56.25,55.75,56.05,79621.0,55.3148,55.4528,54.9599,55.2556,79621.0
2025-01-06 11:00:00,56.05,56.84,55.99,56.72,36181.0,55.2556,56.0344,55.1965,55.9161,36181.0
2025-01-06 11:30:00,56.73,57.18,56.72,57.11,32985.0,55.926,56.3696,55.9161,56.3006,32985.0
2025-01-06 12:00:00,57.07,57.14,56.83,56.97,16305.0,56.2612,56.3302,56.0246,56.1626,16305.0
2025-01-06 12:30:00,56.96,56.97,56.6,56.82,14969.0,56.1527,56.1626,55.7978,56.0147,14969.0
2025-01-06 13:00:00,56.81,56.84,56.62,56.69,14147.0,56.0049,56.0344,55.8176,55.8866,14147.0
2025-01-06 13:30:00,56.69,56.69,56.37,56.38,15589.0,55.8866,55.8866,55.5711,55.581,15589.0
2025-01-06 14:00:00,56.41,56.48,56.23,56.27,17369.0,55.6105,55.6795,55.4331,55.4725,17369.0
2025-01-06 14:30:00,56.24,56.3,56.06,56.09,26335.0,55.4429,55.5021,55.2655,55.2951,26335.0
2025-01-06 15:00:00,56.07,56.08,55.66,55.81,35733.0,55.2754,55.2852,54.8712,55.019,35733.0
2025-01-06 15:30:00,55.81,56.0,55.75,55.91,203496.0,55.019,55.2063,54.9599,55.1176,203496.0
2025-01-07 09:30:00,56.45,56.45,55.52,55.52,45141.0,55.65,55.65,54.7331,54.7331,45141.0
2025-01-07 10:00:00,55.47,55.58,54.74,55.24,43189.0,54.6839,54.7923,53.9642,54.4571,43189.0
2025-01-07 10:30:00,55.27,55.35,54.88,55.35,25960.0,54.4867,54.5656,54.1022,54.5656,25960.0
2025-01-07 11:00:00,55.4,55.49,55.05,55.24,21348.0,54.6148,54.7036,54.2698,54.4571,21348.0
2025-01-07 11:30:00,55.3,55.3,54.9,54.91,16104.0,54.5163,54.5163,54.1219,54.1318,16104.0
2025-01-07 12:00:00,54.97,55.1,54.83,54.97,22066.0,54.1909,54.3191,54.0529,54.1909,22066.0
2025-01-07 12:30:00,54.96,55.06,54.84,54.96,17581.0,54.1811,54.2797,54.0628,54.1811,17581.0
2025-01-07 13:00:00,55.01,55.23,54.99,55.17,11567.0,54.2304,54.4473,54.2107,54.3881,11567.0
2025-01-07 13:30:00,55.14,55.15,54.98,55.06,24294.0,54.3585,54.3684,54.2008,54.2797,24294.0
2025-01-07 14:00:00,55.04,55.12,54.82,54.91,22634.0,54.2599,54.3388,54.0431,54.1318,22634.0
2025-01-07 14:30:00,54.88,54.97,54.85,54.92,23519.0,54.1022,54.1909,54.0726,54.1416,23519.0
2025-01-07 15:00:00,54.9,54.97,54.61,54.68,76023.0,54.1219,54.1909,53.836,53.9051,76023.0
2025-01-07 15:30:00,54.7,55.2,54.59,55.07,119330.0,53.9248,54.4177,53.8163,54.2895,119330.0
2025-01-08 09:30:00,54.83,54.94,54.45,54.66,35379.0,54.0529,54.1614,53.6783,53.8853,35379.0
2025-01-08 10:00:00,54.66,55.01,54.65,54.72,26130.0,53.8853,54.2304,53.8755,53.9445,26130.0
2025-01-08 10:30:00,54.69,55.13,54.69,55.13,61236.0,53.9149,54.3487,53.9149,54.3487,61236.0
2025-01-08 11:00:00,55.08,55.28,54.98,55.11,14517.0,54.2994,54.4965,54.2008,54.329,14517.0
2025-01-08 11:30:00,55.11,55.46,55.1,55.2,10177.0,54.329,54.674,54.3191,54.4177,10177.0
2025-01-08 12:00:00,55.2,55.2,54.99,55.06,10092.0,54.4177,54.4177,54.2107,54.2797,10092.0
2025-01-08 12:30:00,55.09,55.17,55.02,55.16,25957.0,54.3092,54.3881,54.2402,54.3782,25957.0
2025-01-08 13:00:00,55.2,55.5,55.19,55.46,16840.0,54.4177,54.7134,54.4078,54.674,16840.0
2025-01-08 13:30:00,55.46,55.48,55.2,55.45,16834.0,54.674,54.6937,54.4177,54.6641,16834.0
2025-01-08 14:00:00,55.45,55.62,55.39,55.55,21865.0,54.6641,54.8317,54.605,54.7627,21865.0
2025-01-08 14:30:00,55.52,55.52,55.22,55.23,26847.0,54.7331,54.7331,54.4374,54.4473,26847.0
2025-01-08 15:00:00,55.29,55.37,55.2,55.32,14251.0,54.5064,54.5853,54.4177,54.536,14251.0
2025-01-08 15:30:00,55.29,55.42,55.17,55.29,119355.0,54.5064,54.6346,54.3881,54.5064,119355.0
2025-01-10 09:30:00,54.15,54.5,53.73,53.85,47865.0,53.3826,53.7276,52.9685,53.0868,47865.0
2025-01-10 10:00:00,53.78,53.85,53.34,53.71,77966.0,53.0178,53.0868,52.584,52.9488,77966.0
2025-01-10 10:30:00,53.7,53.92,53.51,53.7,30516.0,52.9389,53.1558,52.7516,52.9389,30516.0
2025-01-10 11:00:00,53.71,53.72,53.43,53.43,42501.0,52.9488,52.9587,52.6728,52.6728,42501.0
2025-01-10 11:30:00,53.46,53.67,53.37,53.37,25339.0,52.7023,52.9094,52.6136,52.6136,25339.0
2025-01-10 12:00:00,53.39,53.52,53.32,53.47,16005.0,52.6333,52.7615,52.5643,52.7122,16005.0
2025-01-10 12:30:00,53.42,53.64,53.37,53.59,64637.0,52.6629,52.8798,52.6136,52.8305,64637.0
2025-01-10 13:00:00,53.59,53.9,53.52,53.77,41344.0,52.8305,53.1361,52.7615,53.0079,41344.0
2025-01-10 13:30:00,53.74,53.87,53.67,53.84,25566.0,52.9784,53.1065,52.9094,53.077,25566.0
2025-01-10 14:00:00,53.82,53.85,53.64,53.72,45653.0,53.0572,53.0868,52.8798,52.9587,45653.0
2025-01-10 14:30:00,53.71,53.88,53.64,53.83,34940.0,52.9488,53.1164,52.8798,53.0671,34940.0
2025-01-10 15:00:00,53.84,53.92,53.57,53.64,64642.0,53.077,53.1558,52.8108,52.8798,64642.0
2025-01-10 15:30:00,53.64,53.76,53.55,53.63,154831.0,52.8798,52.9981,52.7911,52.8699,154831.0
2025-01-13 09:30:00,53.5,54.17,53.44,54.05,53971.0,52.7418,53.4023,52.6826,53.284,53971.0
2025-01-13 10:00:00,53.98,54.09,53.7,53.75,33904.0,53.215,53.3234,52.9389,52.9882,33904.0
2025-01-13 10:30:00,53.82,54.23,53.81,54.13,32889.0,53.0572,53.4614,53.0474,53.3628,32889.0
2025-01-13 11:00:00,54.13,54.17,53.89,53.91,20624.0,53.3628,53.4023,53.1262,53.146,20624.0
2025-01-13 11:30:00,53.88,54.07,53.85,53.91,33010.0,53.1164,53.3037,53.0868,53.146,33010.0
2025-01-13 12:00:00,53.94,54.18,53.88,54.04,20395.0,53.1755,53.4121,53.1164,53.2741,20395.0
2025-01-13 12:30:00,54.04,54.14,54.03,54.06,22276.0,53.2741,53.3727,53.2643,53.2938,22276.0
2025-01-13 13:00:00,54.06,54.24,54.01,54.24,14143.0,53.2938,53.4713,53.2445,53.4713,14143.0
2025-01-13 13:30:00,54.28,54.34,54.1,54.2,15377.0,53.5107,53.5699,53.3333,53.4319,15377.0
2025-01-13 14:00:00,54.17,54.29,54.13,54.24,20379.0,53.4023,53.5206,53.3628,53.4713,20379.0
2025-01-13 14:30:00,54.23,54.4,54.19,54.37,29588.0,53.4614,53.629,53.422,53.5994,29588.0
2025-01-13 15:00:00,54.37,54.5,54.29,54.48,39286.0,53.5994,53.7276,53.5206,53.7079,39286.0
2025-01-13 15:30:00,54.48,54.98,54.44,54.86,188189.0,53.7079,54.2008,53.6685,54.0825,188189.0
2025-01-14 09:30:00,55.34,55.65,55.16,55.45,35727.0,54.5557,54.8613,54.3782,54.6641,35727.0
2025-01-14 10:00:00,55.53,55.74,55.48,55.57,75987.0,54.743,54.95,54.6937,54.7824,75987.0
2025-01-14 10:30:00,55.57,55.91,55.51,55.82,49006.0,54.7824,55.1176,54.7233,55.0289,49006.0
2025-01-14 11:00:00,55.8,55.82,55.43,55.48,48103.0,55.0092,55.0289,54.6444,54.6937,48103.0
2025-01-14 11:30:00,55.48,55.51,55.34,55.36,46870.0,54.6937,54.7233,54.5557,54.5754,46870.0
2025-01-14 12:00:00,55.36,55.72,55.34,55.68,50982.0,54.5754,54.9303,54.5557,54.8909,50982.0
2025-01-14 12:30:00,55.68,56.11,55.58,56.07,51123.0,54.8909,55.3148,54.7923,55.2754,51123.0
2025-01-14 13:00:00,56.06,56.44,55.97,56.38,55057.0,55.2655,55.6401,55.1768,55.581,55057.0
2025-01-14 13:30:00,56.39,56.82,56.39,56.73,13788.0,55.5908,56.0147,55.5908,55.926,13788.0
2025-01-14 14:00:00,56.71,56.71,56.42,56.6,49214.0,55.9063,55.9063,55.6204,55.7978,49214.0
2025-01-14 14:30:00,56.54,56.62,56.27,56.3,31019.0,55.7387,55.8176,55.4725,55.5021,31019.0
2025-01-14 15:00:00,56.29,56.34,56.07,56.27,52139.0,55.4922,55.5415,55.2754,55.4725,52139.0
2025-01-14 15:30:00,56.29,56.54,56.23,56.47,157469.0,55.4922,55.7387,55.4331,55.6697,157469.0
2025-01-15 09:30:00,58.56,58.68,57.9,58.63,100015.0,57.7301,57.8484,57.0794,57.7991,100015.0
2025-01-15 10:00:00,58.67,58.78,58.2,58.33,33126.0,57.8385,57.9469,57.3752,57.5033,33126.0
2025-01-15 10:30:00,58.33,58.33,57.8,58.07,38480.0,57.5033,57.5033,56.9808,57.247,38480.0
2025-01-15 11:00:00,58.07,58.2,57.86,58.09,160624.0,57.247,57.3752,57.04,57.2667,160624.0
2025-01-15 11:30:00,58.05,58.09,57.75,57.94,35487.0,57.2273,57.2667,56.9315,57.1188,35487.0
2025-01-15 12:00:00,57.96,58.01,57.77,57.83,26673.0,57.1386,57.1879,56.9513,57.0104,26673.0
2025-01-15 12:30:00,57.83,57.97,57.7,57.74,17702.0,57.0104,57.1484,56.8822,56.9217,17702.0
2025-01-15 13:00:00,57.74,57.9,57.61,57.9,26320.0,56.9217,57.0794,56.7935,57.0794,26320.0
2025-01-15 13:30:00,57.9,58.31,57.8,58.3,145816.0,57.0794,57.4836,56.9808,57.4737,145816.0
2025-01-15 14:00:00,58.36,58.36,57.99,58.1,44388.0,57.5329,57.5329,57.1681,57.2766,44388.0
2025-01-15 14:30:00,58.1,58.21,58.06,58.17,36298.0,57.2766,57.385,57.2371,57.3456,36298.0
2025-01-15 15:00:00,58.12,58.26,58.05,58.14,52860.0,57.2963,57.4343,57.2273,57.316,52860.0
2025-01-15 15:30:00,58.13,58.22,58.02,58.15,200504.0,57.3062,57.3949,57.1977,57.3259,200504.0
2025-01-16 09:30:00,57.66,58.4,57.21,58.02,100715.0,56.8428,57.5723,56.3992,57.1977,100715.0
2025-01-16 10:00:00,58.02,58.16,57.68,57.93,91968.0,57.1977,57.3357,56.8625,57.109,91968.0
2025-01-16 10:30:00,57.88,58.08,57.52,57.67,52385.0,57.0597,57.2569,56.7048,56.8527,52385.0
2025-01-16 11:00:00,57.72,58.03,57.67,57.92,69436.0,56.902,57.2076,56.8527,57.0991,69436.0
2025-01-16 11:30:00,57.93,58.14,57.89,57.98,71856.0,57.109,57.316,57.0696,57.1583,71856.0
2025-01-16 12:00:00,57.98,57.99,57.62,57.8,49236.0,57.1583,57.1681,56.8034,56.9808,49236.0
2025-01-16 12:30:00,57.74,57.79,57.46,57.58,21220.0,56.9217,56.971,56.6457,56.764,21220.0
2025-01-16 13:00:00,57.59,57.73,57.51,57.65,28413.0,56.7738,56.9118,56.6949,56.833,28413.0
2025-01-16 13:30:00,57.66,57.79,57.52,57.53,29703.0,56.8428,56.971,56.7048,56.7147,29703.0
2025-01-16 14:00:00,57.52,57.76,57.49,57.73,39714.0,56.7048,56.9414,56.6752,56.9118,39714.0
2025-01-16 14:30:00,57.73,57.73,57.44,57.59,37803.0,56.9118,56.9118,56.6259,56.7738,37803.0
2025-01-16 15:00:00,57.59,57.76,57.53,57.66,75762.0,56.7738,56.9414,56.7147,56.8428,75762.0
2025-01-16 15:30:00,57.69,58.05,57.69,57.89,291959.0,56.8724,57.2273,56.8724,57.0696,291959.0
2025-01-17 09:30:00,58.01,59.76,57.56,59.23,94320.0,57.1879,58.9131,56.7442,58.3906,94320.0
2025-01-17 10:00:00,59.23,60.2,59.15,60.0,165368.0,58.3906,59.3468,58.3117,59.1497,165368.0
2025-01-17 10:30:00,60.0,60.44,59.95,60.13,89177.0,59.1497,59.5834,59.1004,59.2778,89177.0
2025-01-17 11:00:00,60.15,60.16,59.53,59.57,85994.0,59.2975,59.3074,58.6863,58.7257,85994.0
2025-01-17 11:30:00,59.57,59.91,59.53,59.75,29467.0,58.7257,59.0609,58.6863,58.9032,29467.0
2025-01-17 12:00:00,59.71,60.32,59.69,60.15,46013.0,58.8638,59.4651,58.844,59.2975,46013.0
2025-01-17 12:30:00,60.18,60.34,59.65,59.74,43853.0,59.3271,59.4848,58.8046,58.8933,43853.0
2025-01-17 13:00:00,59.72,59.72,59.28,59.41,57601.0,58.8736,58.8736,58.4399,58.568,57601.0
2025-01-17 13:30:00,59.38,59.83,59.38,59.67,35782.0,58.5384,58.9821,58.5384,58.8243,35782.0
2025-01-17 14:00:00,59.69,59.78,59.54,59.78,32799.0,58.844,58.9328,58.6962,58.9328,32799.0
2025-01-17 14:30:00,59.76,59.89,59.47,59.64,35459.0,58.9131,59.0412,58.6272,58.7948,35459.0
2025-01-17 15:00:00,59.63,59.75,59.36,59.72,56509.0,58.7849,58.9032,58.5187,58.8736,56509.0
2025-01-17 15:30:00,59.72,59.86,59.52,59.71,201681.0,58.8736,59.0116,58.6765,58.8638,201681.0
2025-01-21 09:30:00,60.34,60.96,59.94,60.52,94620.0,59.4848,60.096,59.0905,59.6623,94620.0
2025-01-21 10:00:00,60.58,60.59,60.1,60.27,49768.0,59.7214,59.7313,59.2482,59.4158,49768.0
2025-01-21 10:30:00,60.25,60.37,59.93,60.07,36636.0,59.3961,59.5144,59.0806,59.2187,36636.0
2025-01-21 11:00:00,60.1,60.37,59.95,60.26,24462.0,59.2482,59.5144,59.1004,59.406,24462.0
2025-01-21 11:30:00,60.28,60.32,59.99,60.05,23889.0,59.4257,59.4651,59.1398,59.1989,23889.0
2025-01-21 12:00:00,60.03,60.41,60.01,60.41,37550.0,59.1792,59.5538,59.1595,59.5538,37550.0
2025-01-21 12:30:00,60.4,60.45,60.06,60.1,48792.0,59.544,59.5933,59.2088,59.2482,48792.0
2025-01-21 13:00:00,60.14,60.3,60.09,60.18,21298.0,59.2877,59.4454,59.2384,59.3271,21298.0
2025-01-21 13:30:00,60.13,60.27,60.08,60.21,22620.0,59.2778,59.4158,59.2285,59.3567,22620.0
2025-01-21 14:00:00,60.21,60.39,60.12,60.12,21678.0,59.3567,59.5341,59.268,59.268,21678.0
2025-01-21 14:30:00,60.12,60.16,60.03,60.04,19908.0,59.268,59.3074,59.1792,59.1891,19908.0
2025-01-21 15:00:00,60.01,60.35,59.99,60.28,36081.0,59.1595,59.4947,59.1398,59.4257,36081.0
2025-01-21 15:30:00,60.3,60.55,60.23,60.28,165664.0,59.4454,59.6919,59.3764,59.4257,165664.0
2025-01-22 09:30:00,59.9,60.17,59.44,59.53,37931.0,59.0511,59.3172,58.5976,58.6863,37931.0
2025-01-22 10:00:00,59.64,59.94,59.51,59.75,30043.0,58.7948,59.0905,58.6666,58.9032,30043.0
2025-01-22 10:30:00,59.71,59.78,59.56,59.68,39735.0,58.8638,58.9328,58.7159,58.8342,39735.0
2025-01-22 11:00:00,59.65,59.65,59.37,59.51,43450.0,58.8046,58.8046,58.5286,58.6666,43450.0
2025-01-22 11:30:00,59.49,59.57,59.21,59.21,25247.0,58.6469,58.7257,58.3708,58.3708,25247.0
2025-01-22 12:00:00,59.2,59.2,58.95,59.07,44207.0,58.361,58.361,58.1145,58.2328,44207.0
2025-01-22 12:30:00,59.08,59.36,59.08,59.2,33978.0,58.2427,58.5187,58.2427,58.361,33978.0
2025-01-22 13:00:00,59.23,59.52,59.16,59.5,38871.0,58.3906,58.6765,58.3216,58.6567,38871.0
2025-01-22 13:30:00,59.5,59.71,59.46,59.68,78681.0,58.6567,58.8638,58.6173,58.8342,78681.0
2025-01-22 14:00:00,59.68,59.75,59.48,59.53,38061.0,58.8342,58.9032,58.637,58.6863,38061.0
2025-01-22 14:30:00,59.51,59.56,59.42,59.55,29482.0,58.6666,58.7159,58.5779,58.706,29482.0
2025-01-22 15:00:00,59.56,59.72,59.56,59.6,27118.0,58.7159,58.8736,58.7159,58.7553,27118.0
2025-01-22 15:30:00,59.58,59.65,59.26,59.3,130487.0,58.7356,58.8046,58.4201,58.4596,130487.0
2025-01-23 09:30:00,59.25,59.67,59.22,59.63,14994.0,58.4103,58.8243,58.3807,58.7849,14994.0
2025-01-23 10:00:00,59.68,59.81,59.37,59.46,31147.0,58.8342,58.9623,58.5286,58.6173,31147.0
2025-01-23 10:30:00,59.45,59.62,59.24,59.51,33704.0,58.6074,58.775,58.4004,58.6666,33704.0
2025-01-23 11:00:00,59.54,59.64,59.34,59.34,11062.0,58.6962,58.7948,58.499,58.499,11062.0
2025-01-23 11:30:00,59.4,59.47,59.31,59.34,19442.0,58.5582,58.6272,58.4694,58.499,19442.0
2025-01-23 12:00:00,59.31,59.44,59.22,59.33,12205.0,58.4694,58.5976,58.3807,58.4891,12205.0
2025-01-23 12:30:00,59.28,59.37,59.26,59.3,6477.0,58.4399,58.5286,58.4201,58.4596,6477.0
2025-01-23 13:00:00,59.33,59.44,59.33,59.38,14070.0,58.4891,58.5976,58.4891,58.5384,14070.0
2025-01-23 13:30:00,59.37,59.38,59.11,59.16,15052.0,58.5286,58.5384,58.2723,58.3216,15052.0
2025-01-23 14:00:00,59.2,59.25,59.11,59.16,14301.0,58.361,58.4103,58.2723,58.3216,14301.0
2025-01-23 14:30:00,59.17,59.17,58.97,58.98,7826.0,58.3314,58.3314,58.1343,58.1441,7826.0
2025-01-23 15:00:00,58.95,59.03,58.73,58.73,29529.0,58.1145,58.1934,57.8977,57.8977,29529.0
2025-01-23 15:30:00,58.71,58.81,58.35,58.63,204706.0,57.8779,57.9765,57.523,57.7991,204706.0
2025-01-24 09:30:00,58.3,58.64,57.64,58.42,28784.0,57.4737,57.8089,56.8231,57.592,28784.0
2025-01-24 10:00:00,58.49,59.09,58.32,58.94,30180.0,57.6611,58.2526,57.4935,58.1047,30180.0
2025-01-24 10:30:00,58.93,59.1,58.73,59.1,33785.0,58.0948,58.2624,57.8977,58.2624,33785.0
2025-01-24 11:00:00,59.08,59.24,59.05,59.12,20179.0,58.2427,58.4004,58.2131,58.2821,20179.0
2025-01-24 11:30:00,59.1,59.16,58.98,59.15,24526.0,58.2624,58.3216,58.1441,58.3117,24526.0
2025-01-24 12:00:00,59.14,59.32,59.11,59.17,14490.0,58.3018,58.4793,58.2723,58.3314,14490.0
2025-01-24 12:30:00,59.19,59.27,58.96,59.01,12961.0,58.3511,58.43,58.1244,58.1737,12961.0
2025-01-24 13:00:00,59.01,59.08,58.92,58.96,9579.0,58.1737,58.2427,58.085,58.1244,9579.0
2025-01-24 13:30:00,58.96,58.97,58.79,58.84,15991.0,58.1244,58.1343,57.9568,58.0061,15991.0
2025-01-24 14:00:00,58.88,58.9,58.68,58.72,12700.0,58.0455,58.0652,57.8484,57.8878,12700.0
2025-01-24 14:30:00,58.68,58.81,58.66,58.66,19847.0,57.8484,57.9765,57.8286,57.8286,19847.0
2025-01-24 15:00:00,58.69,58.75,58.62,58.62,15677.0,57.8582,57.9174,57.7892,57.7892,15677.0
2025-01-24 15:30:00,58.63,58.99,58.59,58.98,133274.0,57.7991,58.154,57.7596,58.1441,133274.0
2025-01-27 09:30:00,58.95,59.67,58.83,59.53,24198.0,58.1145,58.8243,57.9962,58.6863,24198.0
2025-01-27 10:00:00,59.58,59.63,59.19,59.49,20188.0,58.7356,58.7849,58.3511,58.6469,20188.0
2025-01-27 10:30:00,59.42,59.49,59.2,59.23,15476.0,58.5779,58.6469,58.361,58.3906,15476.0
2025-01-27 11:00:00,59.21,59.55,59.19,59.39,18610.0,58.3708,58.706,58.3511,58.5483,18610.0
2025-01-27 11:30:00,59.39,59.43,59.15,59.28,19682.0,58.5483,58.5877,58.3117,58.4399,19682.0
2025-01-27 12:00:00,59.31,59.38,58.99,59.08,11952.0,58.4694,58.5384,58.154,58.2427,11952.0
2025-01-27 12:30:00,59.05,59.13,58.69,58.75,15718.0,58.2131,58.292,57.8582,57.9174,15718.0
2025-01-27 13:00:00,58.8,58.99,58.72,58.81,10977.0,57.9667,58.154,57.8878,57.9765,10977.0
2025-01-27 13:30:00,58.83,58.91,58.7,58.79,13588.0,57.9962,58.0751,57.8681,57.9568,13588.0
2025-01-27 14:00:00,58.8,59.18,58.79,59.18,29569.0,57.9667,58.3413,57.9568,58.3413,29569.0
2025-01-27 14:30:00,59.18,59.28,59.06,59.06,12411.0,58.3413,58.4399,58.223,58.223,12411.0
2025-01-27 15:00:00,59.04,59.24,59.03,59.09,34015.0,58.2033,58.4004,58.1934,58.2526,34015.0
2025-01-27 15:30:00,59.1,59.21,58.93,59.14,88008.0,58.2624,58.3708,58.0948,58.3018,88008.0
2025-01-28 09:30:00,58.83,59.66,58.83,58.89,52438.0,57.9962,58.8145,57.9962,58.0554,52438.0
2025-01-28 10:00:00,58.91,59.07,58.76,58.81,24619.0,58.0751,58.2328,57.9272,57.9765,24619.0
2025-01-28 10:30:00,58.75,59.0,58.66,58.75,27395.0,57.9174,58.1638,57.8286,57.9174,27395.0
2025-01-28 11:00:00,58.79,59.18,58.66,58.66,30766.0,57.9568,58.3413,57.8286,57.8286,30766.0
2025-01-28 11:30:00,58.69,58.78,58.5,58.55,38625.0,57.8582,57.9469,57.6709,57.7202,38625.0
2025-01-28 12:00:00,58.55,58.94,58.54,58.86,36652.0,57.7202,58.1047,57.7103,58.0258,36652.0
2025-01-28 12:30:00,58.88,58.95,58.83,58.88,32078.0,58.0455,58.1145,57.9962,58.0455,32078.0
2025-01-28 13:00:00,58.88,59.09,58.85,59.01,29564.0,58.0455,58.2526,58.016,58.1737,29564.0
2025-01-28 13:30:00,58.98,59.05,58.92,59.0,27105.0,58.1441,58.2131,58.085,58.1638,27105.0
2025-01-28 14:00:00,59.01,59.17,58.96,59.14,22609.0,58.1737,58.3314,58.1244,58.3018,22609.0
2025-01-28 14:30:00,59.15,59.36,59.14,59.35,38441.0,58.3117,58.5187,58.3018,58.5089,38441.0
2025-01-28 15:00:00,59.39,59.68,59.38,59.57,59661.0,58.5483,58.8342,58.5384,58.7257,59661.0
2025-01-28 15:30:00,59.54,59.67,59.34,59.38,123995.0,58.6962,58.8243,58.499,58.5384,123995.0
2025-01-29 09:30:00,59.07,60.39,59.05,60.39,16360.0,58.2328,59.5341,58.2131,59.5341,16360.0
2025-01-29 10:00:00,60.44,60.87,60.38,60.57,23050.0,59.5834,60.0073,59.5243,59.7116,23050.0
2025-01-29 10:30:00,60.58,60.77,60.26,60.31,23154.0,59.7214,59.9087,59.406,59.4553,23154.0
2025-01-29 11:00:00,60.25,60.3,59.92,60.13,21399.0,59.3961,59.4454,59.0708,59.2778,21399.0
2025-01-29 11:30:00,60.13,60.54,60.12,60.35,31507.0,59.2778,59.682,59.268,59.4947,31507.0
2025-01-29 12:00:00,60.35,60.45,60.24,60.24,25271.0,59.4947,59.5933,59.3863,59.3863,25271.0
2025-01-29 12:30:00,60.28,60.35,60.13,60.3,27149.0,59.4257,59.4947,59.2778,59.4454,27149.0
2025-01-29 13:00:00,60.31,60.31,60.1,60.22,25582.0,59.4553,59.4553,59.2482,59.3665,25582.0
2025-01-29 13:30:00,60.18,60.29,60.15,60.22,15074.0,59.3271,59.4355,59.2975,59.3665,15074.0
2025-01-29 14:00:00,60.18,60.2,59.5,59.64,24275.0,59.3271,59.3468,58.6567,58.7948,24275.0
2025-01-29 14:30:00,59.6,60.36,59.6,59.91,38395.0,58.7553,59.5046,58.7553,59.0609,38395.0
2025-01-29 15:00:00,59.9,60.02,59.63,59.83,33652.0,59.0511,59.1694,58.7849,58.9821,33652.0
2025-01-29 15:30:00,59.82,60.22,59.74,59.81,133592.0,58.9722,59.3665,58.8933,58.9623,133592.0
2025-01-30 09:30:00,60.4,60.66,60.06,60.48,12472.0,59.544,59.8003,59.2088,59.6229,12472.0
2025-01-30 10:00:00,60.32,60.69,60.31,60.31,14309.0,59.4651,59.8299,59.4553,59.4553,14309.0
2025-01-30 10:30:00,60.35,60.81,60.29,60.48,11409.0,59.4947,59.9482,59.4355,59.6229,11409.0
2025-01-30 11:00:00,60.56,60.85,60.55,60.8,13395.0,59.7017,59.9876,59.6919,59.9383,13395.0
2025-01-30 11:30:00,60.83,60.99,60.72,60.91,14112.0,59.9679,60.1256,59.8594,60.0468,14112.0
2025-01-30 12:00:00,60.94,61.0,60.74,60.8,13227.0,60.0763,60.1355,59.8792,59.9383,13227.0
2025-01-30 12:30:00,60.85,60.86,60.69,60.73,11980.0,59.9876,59.9975,59.8299,59.8693,11980.0
2025-01-30 13:00:00,60.7,60.84,60.7,60.73,12035.0,59.8397,59.9777,59.8397,59.8693,12035.0
2025-01-30 13:30:00,60.78,60.96,60.75,60.93,10481.0,59.9186,60.096,59.889,60.0665,10481.0
2025-01-30 14:00:00,60.93,61.07,60.93,61.0,16030.0,60.0665,60.2045,60.0665,60.1355,16030.0
2025-01-30 14:30:00,61.03,61.04,60.86,60.96,16437.0,60.1651,60.1749,59.9975,60.096,16437.0
2025-01-30 15:00:00,60.95,60.99,60.68,60.72,17726.0,60.0862,60.1256,59.82,59.8594,17726.0
2025-01-30 15:30:00,60.72,60.74,59.63,60.16,103716.0,59.8594,59.8792,58.7849,59.3074,103716.0
2025-01-31 09:30:00,60.15,60.65,59.97,60.32,14612.0,59.2975,59.7904,59.1201,59.4651,14612.0
2025-01-31 10:00:00,60.26,60.49,60.11,60.46,16180.0,59.406,59.6327,59.2581,59.6031,16180.0
2025-01-31 10:30:00,60.51,60.52,60.19,60.31,15486.0,59.6524,59.6623,59.337,59.4553,15486.0
2025-01-31 11:00:00,60.3,60.59,60.22,60.44,16214.0,59.4454,59.7313,59.3665,59.5834,16214.0
2025-01-31 11:30:00,60.46,60.6,60.41,60.55,22564.0,59.6031,59.7411,59.5538,59.6919,22564.0
2025-01-31 12:00:00,60.55,60.55,60.29,60.38,18609.0,59.6919,59.6919,59.4355,59.5243,18609.0
2025-01-31 12:30:00,60.42,60.5,60.36,60.39,14609.0,59.5637,59.6426,59.5046,59.5341,14609.0
2025-01-31 13:00:00,60.38,60.59,60.11,60.21,35349.0,59.5243,59.7313,59.2581,59.3567,35349.0
2025-01-31 13:30:00,60.21,60.24,59.8,60.03,38693.0,59.3567,59.3863,58.9525,59.1792,38693.0
2025-01-31 14:00:00,60.03,60.12,59.83,60.09,25538.0,59.1792,59.268,58.9821,59.2384,25538.0
2025-01-31 14:30:00,60.1,60.15,59.7,59.98,27120.0,59.2482,59.2975,58.8539,59.1299,27120.0
2025-01-31 15:00:00,59.93,60.01,59.64,59.98,34465.0,59.0806,59.1595,58.7948,59.1299,34465.0
2025-01-31 15:30:00,59.99,60.47,59.88,60.2,167467.0,59.1398,59.613,59.0314,59.3468,167467.0
2025-02-03 09:30:00,58.81,58.81,57.82,58.44,31492.0,57.9765,57.9765,57.0005,57.6118,31492.0
2025-02-03 10:00:00,58.37,59.92,58.32,59.92,64400.0,57.5428,59.0708,57.4935,59.0708,64400.0
2025-02-03 10:30:00,59.83,59.98,59.54,59.85,38881.0,58.9821,59.1299,58.6962,59.0018,38881.0
2025-02-03 11:00:00,59.85,59.88,59.44,59.69,41941.0,59.0018,59.0314,58.5976,58.844,41941.0
2025-02-03 11:30:00,59.76,59.96,59.49,59.49,29019.0,58.9131,59.1102,58.6469,58.6469,29019.0
2025-02-03 12:00:00,59.48,59.56,59.2,59.46,37625.0,58.637,58.7159,58.361,58.6173,37625.0
2025-02-03 12:30:00,59.44,59.45,59.1,59.3,34376.0,58.5976,58.6074,58.2624,58.4596,34376.0
2025-02-03 13:00:00,59.28,59.46,59.12,59.39,16179.0,58.4399,58.6173,58.2821,58.5483,16179.0
2025-02-03 13:30:00,59.36,59.51,59.34,59.43,13279.0,58.5187,58.6666,58.499,58.5877,13279.0
2025-02-03 14:00:00,59.39,59.51,59.27,59.29,11207.0,58.5483,58.6666,58.43,58.4497,11207.0
2025-02-03 14:30:00,59.3,59.54,59.3,59.5,23208.0,58.4596,58.6962,58.4596,58.6567,23208.0
2025-02-03 15:00:00,59.47,59.57,59.33,59.34,23277.0,58.6272,58.7257,58.4891,58.499,23277.0
2025-02-03 15:30:00,59.35,59.56,58.91,58.97,181872.0,58.5089,58.7159,58.0751,58.1343,181872.0
2025-02-04 09:30:00,59.06,59.54,59.03,59.54,16090.0,58.223,58.6962,58.1934,58.6962,16090.0
2025-02-04 10:00:00,59.77,60.0,59.56,59.9,10361.0,58.9229,59.1497,58.7159,59.0511,10361.0
2025-02-04 10:30:00,59.89,60.02,59.78,59.8,12873.0,59.0412,59.1694,58.9328,58.9525,12873.0
2025-02-04 11:00:00,59.83,60.33,59.83,60.33,11870.0,58.9821,59.475,58.9821,59.475,11870.0
2025-02-04 11:30:00,60.37,60.37,60.15,60.17,7620.0,59.5144,59.5144,59.2975,59.3172,7620.0
2025-02-04 12:00:00,60.17,60.22,59.92,59.94,21345.0,59.3172,59.3665,59.0708,59.0905,21345.0
2025-02-04 12:30:00,59.97,60.19,59.96,60.17,10497.0,59.1201,59.337,59.1102,59.3172,10497.0
2025-02-04 13:00:00,60.18,60.19,60.04,60.1,6564.0,59.3271,59.337,59.1891,59.2482,6564.0
2025-02-04 13:30:00,60.06,60.16,60.01,60.12,7897.0,59.2088,59.3074,59.1595,59.268,7897.0
2025-02-04 14:00:00,60.13,60.36,60.13,60.32,8550.0,59.2778,59.5046,59.2778,59.4651,8550.0
2025-02-04 14:30:00,60.31,60.43,60.17,60.22,19477.0,59.4553,59.5736,59.3172,59.3665,19477.0
2025-02-04 15:00:00,60.21,60.28,59.99,60.02,70545.0,59.3567,59.4257,59.1398,59.1694,70545.0
2025-02-04 15:30:00,60.04,60.27,59.97,60.23,92327.0,59.1891,59.4158,59.1201,59.3764,92327.0
2025-02-05 09:30:00,60.39,60.57,60.13,60.14,13216.0,59.5341,59.7116,59.2778,59.2877,13216.0
2025-02-05 10:00:00,60.18,60.27,59.94,60.09,13226.0,59.3271,59.4158,59.0905,59.2384,13226.0
2025-02-05 10:30:00,60.09,60.26,60.0,60.09,9655.0,59.2384,59.406,59.1497,59.2384,9655.0
2025-02-05 11:00:00,60.03,60.15,60.0,60.05,4633.0,59.1792,59.2975,59.1497,59.1989,4633.0
2025-02-05 11:30:00,60.05,60.12,59.91,59.94,12058.0,59.1989,59.268,59.0609,59.0905,12058.0
2025-02-05 12:00:00,59.94,60.08,59.77,59.88,10436.0,59.0905,59.2285,58.9229,59.0314,10436.0
2025-02-05 12:30:00,59.88,60.12,59.88,60.04,10223.0,59.0314,59.268,59.0314,59.1891,10223.0
2025-02-05 13:00:00,60.07,60.18,60.06,60.15,9755.0,59.2187,59.3271,59.2088,59.2975,9755.0
2025-02-05 13:30:00,60.16,60.32,60.1,60.27,11212.0,59.3074,59.4651,59.2482,59.4158,11212.0
2025-02-05 14:00:00,60.25,60.53,60.16,60.53,18691.0,59.3961,59.6721,59.3074,59.6721,18691.0
2025-02-05 14:30:00,60.55,60.59,60.28,60.3,79370.0,59.6919,59.7313,59.4257,59.4454,79370.0
2025-02-05 15:00:00,60.36,60.44,60.16,60.41,29216.0,59.5046,59.5834,59.3074,59.5538,29216.0
2025-02-05 15:30:00,60.41,60.61,60.4,60.49,135760.0,59.5538,59.751,59.544,59.6327,135760.0
2025-02-06 09:30:00,60.98,60.98,60.4,60.55,13901.0,60.1158,60.1158,59.544,59.6919,13901.0
2025-02-06 10:00:00,60.62,60.99,60.58,60.77,14652.0,59.7609,60.1256,59.7214,59.9087,14652.0
2025-02-06 10:30:00,60.79,61.24,60.77,61.23,22289.0,59.9285,60.3721,59.9087,60.3622,22289.0
2025-02-06 11:00:00,61.19,61.47,61.13,61.2,29318.0,60.3228,60.5988,60.2636,60.3326,29318.0
2025-02-06 11:30:00,61.19,61.41,61.13,61.37,30851.0,60.3228,60.5397,60.2636,60.5002,30851.0
2025-02-06 12:00:00,61.34,61.44,61.27,61.38,30325.0,60.4707,60.5692,60.4017,60.5101,30325.0
2025-02-06 12:30:00,61.38,61.54,61.32,61.38,15861.0,60.5101,60.6678,60.4509,60.5101,15861.0
2025-02-06 13:00:00,61.38,61.42,61.15,61.21,18889.0,60.5101,60.5495,60.2834,60.3425,18889.0
2025-02-06 13:30:00,61.21,61.21,61.08,61.12,7138.0,60.3425,60.3425,60.2143,60.2538,7138.0
2025-02-06 14:00:00,61.12,61.15,60.94,60.95,15542.0,60.2538,60.2834,60.0763,60.0862,15542.0
2025-02-06 14:30:00,60.95,61.14,60.79,61.11,22198.0,60.0862,60.2735,59.9285,60.2439,22198.0
2025-02-06 15:00:00,61.11,61.28,61.09,61.28,47264.0,60.2439,60.4115,60.2242,60.4115,47264.0
2025-02-06 15:30:00,61.28,61.52,61.27,61.4,153808.0,60.4115,60.6481,60.4017,60.5298,153808.0
2025-02-07 09:30:00,61.52,61.65,60.97,61.29,17636.0,60.6481,60.7763,60.1059,60.4214,17636.0
2025-02-07 10:00:00,61.23,61.23,60.47,60.83,15169.0,60.3622,60.3622,59.613,59.9679,15169.0
2025-02-07 10:30:00,60.8,60.85,60.0,60.21,15830.0,59.9383,59.9876,59.1497,59.3567,15830.0
2025-02-07 11:00:00,60.12,60.68,59.95,60.41,19857.0,59.268,59.82,59.1004,59.5538,19857.0
2025-02-07 11:30:00,60.51,60.76,60.49,60.64,19459.0,59.6524,59.8989,59.6327,59.7806,19459.0
2025-02-07 12:00:00,60.58,60.87,60.58,60.78,20811.0,59.7214,60.0073,59.7214,59.9186,20811.0
2025-02-07 12:30:00,60.72,60.83,60.65,60.75,12376.0,59.8594,59.9679,59.7904,59.889,12376.0
2025-02-07 13:00:00,60.77,60.99,60.77,60.93,15800.0,59.9087,60.1256,59.9087,60.0665,15800.0
2025-02-07 13:30:00,60.9,60.92,60.73,60.78,22019.0,60.0369,60.0566,59.8693,59.9186,22019.0
2025-02-07 14:00:00,60.74,61.01,60.73,60.91,23887.0,59.8792,60.1453,59.8693,60.0468,23887.0
2025-02-07 14:30:00,60.92,60.94,60.77,60.83,22798.0,60.0566,60.0763,59.9087,59.9679,22798.0
2025-02-07 15:00:00,60.82,60.96,60.73,60.91,17487.0,59.958,60.096,59.8693,60.0468,17487.0
2025-02-07 15:30:00,60.92,61.05,60.77,60.84,91772.0,60.0566,60.1848,59.9087,59.9777,91772.0
2025-02-10 09:30:00,60.49,60.66,59.47,59.88,19794.0,60.036,60.2048,59.0237,59.4306,19794.0
2025-02-10 10:00:00,59.83,59.9,59.52,59.69,29225.0,59.381,59.4505,59.0733,59.242,29225.0
2025-02-10 10:30:00,59.73,59.79,59.49,59.67,7947.0,59.2817,59.3413,59.0435,59.2222,7947.0
2025-02-10 11:00:00,59.56,59.66,59.17,59.51,18218.0,59.113,59.2123,58.7259,59.0634,18218.0
2025-02-10 11:30:00,59.53,59.53,59.31,59.39,9000.0,59.0832,59.0832,58.8649,58.9443,9000.0
2025-02-10 12:00:00,59.34,59.44,59.16,59.41,20557.0,58.8947,58.9939,58.716,58.9641,20557.0
2025-02-10 12:30:00,59.45,59.66,59.36,59.64,13153.0,59.0038,59.2123,58.9145,59.1924,13153.0
2025-02-10 13:00:00,59.65,59.71,59.48,59.54,13677.0,59.2023,59.2619,59.0336,59.0932,13677.0
2025-02-10 13:30:00,59.51,59.65,59.47,59.64,15155.0,59.0634,59.2023,59.0237,59.1924,15155.0
2025-02-10 14:00:00,59.58,59.63,59.46,59.53,12481.0,59.1329,59.1825,59.0138,59.0832,12481.0
2025-02-10 14:30:00,59.54,59.56,59.35,59.54,21851.0,59.0932,59.113,58.9046,59.0932,21851.0
2025-02-10 15:00:00,59.49,59.55,59.37,59.5,24558.0,59.0435,59.1031,58.9244,59.0535,24558.0
2025-02-10 15:30:00,59.52,59.6,59.08,59.16,112431.0,59.0733,59.1527,58.6366,58.716,112431.0
2025-02-11 09:30:00,58.87,59.45,58.6,59.39,18823.0,58.4282,59.0038,58.1602,58.9443,18823.0
2025-02-11 10:00:00,59.28,59.48,59.07,59.43,8846.0,58.8351,59.0336,58.6267,58.984,8846.0
2025-02-11 10:30:00,59.46,59.73,59.45,59.69,5799.0,59.0138,59.2817,59.0038,59.242,5799.0
2025-02-11 11:00:00,59.76,59.93,59.63,59.63,7281.0,59.3115,59.4802,59.1825,59.1825,7281.0
2025-02-11 11:30:00,59.69,59.94,59.64,59.86,7435.0,59.242,59.4902,59.1924,59.4108,7435.0
2025-02-11 12:00:00,59.78,59.98,59.78,59.83,8258.0,59.3314,59.5299,59.3314,59.381,8258.0
2025-02-11 12:30:00,59.86,59.89,59.67,59.76,11623.0,59.4108,59.4405,59.2222,59.3115,11623.0
2025-02-11 13:00:00,59.71,59.88,59.71,59.71,5444.0,59.2619,59.4306,59.2619,59.2619,5444.0
2025-02-11 13:30:00,59.75,59.75,59.65,59.66,5724.0,59.3016,59.3016,59.2023,59.2123,5724.0
2025-02-11 14:00:00,59.65,59.69,59.52,59.55,8725.0,59.2023,59.242,59.0733,59.1031,8725.0
2025-02-11 14:30:00,59.53,59.8,59.51,59.8,7835.0,59.0832,59.3512,59.0634,59.3512,7835.0
2025-02-11 15:00:00,59.82,59.83,59.69,59.75,15485.0,59.3711,59.381,59.242,59.3016,15485.0
2025-02-11 15:30:00,59.73,59.99,59.73,59.86,80669.0,59.2817,59.5398,59.2817,59.4108,80669.0
2025-02-12 09:30:00,59.05,59.09,58.86,59.09,11608.0,58.6068,58.6465,58.4183,58.6465,11608.0
2025-02-12 10:00:00,59.0,59.34,58.92,58.98,27711.0,58.5572,58.8947,58.4778,58.5374,27711.0
2025-02-12 10:30:00,58.96,59.36,58.83,59.31,8899.0,58.5175,58.9145,58.3885,58.8649,8899.0
2025-02-12 11:00:00,59.2,59.2,58.69,58.7,8420.0,58.7557,58.7557,58.2495,58.2595,8420.0
2025-02-12 11:30:00,58.82,58.83,58.59,58.81,6643.0,58.3786,58.3885,58.1503,58.3686,6643.0
2025-02-12 12:00:00,58.76,59.16,58.7,59.03,10762.0,58.319,58.716,58.2595,58.587,10762.0
2025-02-12 12:30:00,58.94,59.11,58.9,59.04,9339.0,58.4977,58.6664,58.458,58.5969,9339.0
2025-02-12 13:00:00,59.0,59.01,58.81,58.82,22405.0,58.5572,58.5671,58.3686,58.3786,22405.0
2025-02-12 13:30:00,58.88,59.09,58.88,59.0,7253.0,58.4381,58.6465,58.4381,58.5572,7253.0
2025-02-12 14:00:00,58.99,59.04,58.88,58.93,16883.0,58.5473,58.5969,58.4381,58.4877,16883.0
2025-02-12 14:30:00,58.91,59.09,58.89,58.99,10191.0,58.4679,58.6465,58.448,58.5473,10191.0
2025-02-12 15:00:00,59.0,59.15,58.97,59.09,18982.0,58.5572,58.7061,58.5274,58.6465,18982.0
2025-02-12 15:30:00,59.07,59.19,58.75,58.8,77341.0,58.6267,58.7458,58.3091,58.3587,77341.0
2025-02-13 09:30:00,58.97,59.13,58.73,58.85,13850.0,58.5274,58.6862,58.2892,58.4083,13850.0
2025-02-13 10:00:00,58.85,59.0,58.58,58.58,9700.0,58.4083,58.5572,58.1404,58.1404,9700.0
2025-02-13 10:30:00,58.64,58.64,58.31,58.47,7434.0,58.1999,58.1999,57.8724,58.0312,7434.0
2025-02-13 11:00:00,58.43,58.44,58.32,58.35,6499.0,57.9915,58.0014,57.8823,57.9121,6499.0
2025-02-13 11:30:00,58.34,58.58,58.33,58.5,12685.0,57.9022,58.1404,57.8923,58.061,12685.0
2025-02-13 12:00:00,58.46,58.7,58.43,58.64,7184.0,58.0213,58.2595,57.9915,58.1999,7184.0
2025-02-13 12:30:00,58.63,58.72,58.45,58.45,6143.0,58.19,58.2793,58.0114,58.0114,6143.0
2025-02-13 13:00:00,58.41,58.5,58.38,58.48,12760.0,57.9717,58.061,57.9419,58.0411,12760.0
2025-02-13 13:30:00,58.49,58.62,58.36,58.58,11257.0,58.0511,58.1801,57.922,58.1404,11257.0
2025-02-13 14:00:00,58.58,58.76,58.46,58.58,7012.0,58.1404,58.319,58.0213,58.1404,7012.0
2025-02-13 14:30:00,58.55,58.7,58.49,58.54,14838.0,58.1106,58.2595,58.0511,58.1007,14838.0
2025-02-13 15:00:00,58.58,58.83,58.57,58.82,7727.0,58.1404,58.3885,58.1305,58.3786,7727.0
2025-02-13 15:30:00,58.86,58.98,58.78,58.93,63492.0,58.4183,58.5374,58.3389,58.4877,63492.0
2025-02-14 09:30:00,59.26,59.83,59.05,59.69,15670.0,58.8153,59.381,58.6068,59.242,15670.0
2025-02-14 10:00:00,59.69,59.78,59.17,59.17,15677.0,59.242,59.3314,58.7259,58.7259,15677.0
2025-02-14 10:30:00,59.22,59.42,59.08,59.08,9252.0,58.7756,58.9741,58.6366,58.6366,9252.0
2025-02-14 11:00:00,59.11,59.22,58.95,58.98,15261.0,58.6664,58.7756,58.5076,58.5374,15261.0
2025-02-14 11:30:00,58.9,59.17,58.9,59.06,6084.0,58.458,58.7259,58.458,58.6168,6084.0
2025-02-14 12:00:00,59.08,59.19,59.05,59.05,6673.0,58.6366,58.7458,58.6068,58.6068,6673.0
2025-02-14 12:30:00,59.07,59.17,59.0,59.14,8817.0,58.6267,58.7259,58.5572,58.6962,8817.0
2025-02-14 13:00:00,59.14,59.17,59.02,59.11,5476.0,58.6962,58.7259,58.5771,58.6664,5476.0
2025-02-14 13:30:00,59.13,59.28,59.11,59.26,6091.0,58.6862,58.8351,58.6664,58.8153,6091.0
2025-02-14 14:00:00,59.26,59.26,59.14,59.16,5204.0,58.8153,58.8153,58.6962,58.716,5204.0
2025-02-14 14:30:00,59.16,59.26,59.16,59.23,6283.0,58.716,58.8153,58.716,58.7855,6283.0
2025-02-14 15:00:00,59.22,59.38,59.11,59.17,14009.0,58.7756,58.9344,58.6664,58.7259,14009.0
2025-02-14 15:30:00,59.17,59.17,58.84,59.11,89901.0,58.7259,58.7259,58.3984,58.6664,89901.0
2025-02-18 09:30:00,59.26,59.26,58.86,59.09,11949.0,58.8153,58.8153,58.4183,58.6465,11949.0
2025-02-18 10:00:00,59.1,59.38,58.94,59.26,14279.0,58.6565,58.9344,58.4977,58.8153,14279.0
2025-02-18 10:30:00,59.26,59.7,59.26,59.61,37504.0,58.8153,59.252,58.8153,59.1626,37504.0
2025-02-18 11:00:00,59.57,59.57,59.27,59.3,20148.0,59.1229,59.1229,58.8252,58.855,20148.0
2025-02-18 11:30:00,59.22,59.29,59.06,59.25,7975.0,58.7756,58.845,58.6168,58.8053,7975.0
2025-02-18 12:00:00,59.25,59.72,59.25,59.63,19229.0,58.8053,59.2718,58.8053,59.1825,19229.0
2025-02-18 12:30:00,59.56,59.65,59.44,59.46,8813.0,59.113,59.2023,58.9939,59.0138,8813.0
2025-02-18 13:00:00,59.4,59.7,59.4,59.51,36678.0,58.9542,59.252,58.9542,59.0634,36678.0
2025-02-18 13:30:00,59.53,59.57,59.23,59.23,19816.0,59.0832,59.1229,58.7855,58.7855,19816.0
2025-02-18 14:00:00,59.26,59.27,58.98,59.0,14669.0,58.8153,58.8252,58.5374,58.5572,14669.0
2025-02-18 14:30:00,58.97,59.1,58.95,59.03,11537.0,58.5274,58.6565,58.5076,58.587,11537.0
2025-02-18 15:00:00,59.02,59.21,59.02,59.13,25482.0,58.5771,58.7656,58.5771,58.6862,25482.0
2025-02-18 15:30:00,59.14,59.17,58.86,59.07,164848.0,58.6962,58.7259,58.4183,58.6267,164848.0
2025-02-19 09:30:00,58.42,58.83,58.31,58.77,31300.0,57.9816,58.3885,57.8724,58.3289,31300.0
2025-02-19 10:00:00,58.76,59.17,58.76,58.9,16547.0,58.319,58.7259,58.319,58.458,16547.0
2025-02-19 10:30:00,58.91,59.01,58.54,58.64,30491.0,58.4679,58.5671,58.1007,58.1999,30491.0
2025-02-19 11:00:00,58.65,58.69,58.51,58.62,21931.0,58.2098,58.2495,58.0709,58.1801,21931.0
2025-02-19 11:30:00,58.55,58.67,58.55,58.61,7164.0,58.1106,58.2297,58.1106,58.1702,7164.0
2025-02-19 12:00:00,58.56,58.64,58.42,58.43,10836.0,58.1205,58.1999,57.9816,57.9915,10836.0
2025-02-19 12:30:00,58.41,58.47,58.19,58.34,28514.0,57.9717,58.0312,57.7533,57.9022,28514.0
2025-02-19 13:00:00,58.36,58.42,58.22,58.24,49099.0,57.922,57.9816,57.7831,57.8029,49099.0
2025-02-19 13:30:00,58.25,58.36,58.2,58.22,38285.0,57.8129,57.922,57.7632,57.7831,38285.0
2025-02-19 14:00:00,58.21,58.25,58.05,58.16,119737.0,57.7732,57.8129,57.6144,57.7235,119737.0
2025-02-19 14:30:00,58.16,58.24,58.04,58.07,103273.0,57.7235,57.8029,57.6044,57.6342,103273.0
2025-02-19 15:00:00,58.07,58.76,58.05,58.68,76219.0,57.6342,58.319,57.6144,58.2396,76219.0
2025-02-19 15:30:00,58.69,58.93,58.61,58.68,229046.0,58.2495,58.4877,58.1702,58.2396,229046.0
2025-02-20 09:30:00,58.67,59.02,57.78,57.87,36378.0,58.2297,58.5771,57.3464,57.4357,36378.0
2025-02-20 10:00:00,57.87,57.87,56.94,56.97,41409.0,57.4357,57.4357,56.5127,56.5425,41409.0
2025-02-20 10:30:00,56.98,57.44,56.98,57.04,30630.0,56.5524,57.0089,56.5524,56.6119,30630.0
2025-02-20 11:00:00,56.99,57.18,56.91,56.99,21870.0,56.5623,56.7509,56.4829,56.5623,21870.0
2025-02-20 11:30:00,56.94,57.3,56.94,57.3,21314.0,56.5127,56.87,56.5127,56.87,21314.0
2025-02-20 12:00:00,57.26,57.43,57.19,57.32,18767.0,56.8303,56.999,56.7608,56.8898,18767.0
2025-02-20 12:30:00,57.32,57.48,57.18,57.35,21924.0,56.8898,57.0486,56.7509,56.9196,21924.0
2025-02-20 13:00:00,57.32,57.59,57.26,57.54,10155.0,56.8898,57.1578,56.8303,57.1082,10155.0
2025-02-20 13:30:00,57.55,57.6,57.41,57.44,14995.0,57.1181,57.1677,56.9792,57.0089,14995.0
2025-02-20 14:00:00,57.46,57.63,57.38,57.6,9111.0,57.0288,57.1975,56.9494,57.1677,9111.0
2025-02-20 14:30:00,57.6,57.79,57.59,57.62,24459.0,57.1677,57.3563,57.1578,57.1876,24459.0
2025-02-20 15:00:00,57.6,57.82,57.6,57.8,50217.0,57.1677,57.3861,57.1677,57.3662,50217.0
2025-02-20 15:30:00,57.8,58.06,57.65,57.66,103394.0,57.3662,57.6243,57.2174,57.2273,103394.0
2025-02-21 09:30:00,58.12,58.25,57.35,57.45,16833.0,57.6838,57.8129,56.9196,57.0189,16833.0
2025-02-21 10:00:00,57.53,57.73,57.28,57.32,10262.0,57.0983,57.2968,56.8501,56.8898,10262.0
2025-02-21 10:30:00,57.38,57.38,56.97,57.17,12342.0,56.9494,56.9494,56.5425,56.741,12342.0
2025-02-21 11:00:00,57.17,57.29,57.03,57.04,8980.0,56.741,56.8601,56.602,56.6119,8980.0
2025-02-21 11:30:00,57.06,57.25,57.02,57.17,5792.0,56.6318,56.8204,56.5921,56.741,5792.0
2025-02-21 12:00:00,57.2,57.31,57.11,57.18,9703.0,56.7707,56.8799,56.6814,56.7509,9703.0
2025-02-21 12:30:00,57.12,57.19,56.86,56.96,17037.0,56.6913,56.7608,56.4333,56.5325,17037.0
2025-02-21 13:00:00,56.89,56.9,56.23,56.27,29557.0,56.4631,56.473,55.808,55.8477,29557.0
2025-02-21 13:30:00,56.17,56.36,56.07,56.15,23515.0,55.7485,55.937,55.6492,55.7286,23515.0
2025-02-21 14:00:00,56.14,56.16,55.51,55.66,57240.0,55.7187,55.7385,55.0934,55.2423,57240.0
2025-02-21 14:30:00,55.62,55.92,55.59,55.89,32375.0,55.2026,55.5003,55.1728,55.4706,32375.0
2025-02-21 15:00:00,55.86,56.08,55.78,56.01,63157.0,55.4408,55.6591,55.3614,55.5897,63157.0
2025-02-21 15:30:00,56.02,56.13,55.67,55.78,121240.0,55.5996,55.7088,55.2522,55.3614,121240.0
2025-02-24 09:30:00,56.19,56.2,55.66,55.66,11394.0,55.7683,55.7782,55.2423,55.2423,11394.0
2025-02-24 10:00:00,55.71,55.79,55.04,55.5,28623.0,55.2919,55.3713,54.6269,55.0835,28623.0
2025-02-24 10:30:00,55.49,55.89,55.48,55.5,23447.0,55.0736,55.4706,55.0636,55.0835,23447.0
2025-02-24 11:00:00,55.48,55.76,55.44,55.65,19537.0,55.0636,55.3415,55.0239,55.2324,19537.0
2025-02-24 11:30:00,55.65,55.87,55.52,55.54,32313.0,55.2324,55.4507,55.1033,55.1232,32313.0
2025-02-24 12:00:00,55.64,55.77,55.56,55.72,11565.0,55.2224,55.3515,55.143,55.3018,11565.0
2025-02-24 12:30:00,55.74,55.96,55.68,55.9,8408.0,55.3217,55.54,55.2621,55.4805,8408.0
2025-02-24 13:00:00,55.9,55.99,55.77,55.88,11334.0,55.4805,55.5698,55.3515,55.4606,11334.0
2025-02-24 13:30:00,55.9,56.0,55.87,55.95,42348.0,55.4805,55.5797,55.4507,55.5301,42348.0
2025-02-24 14:00:00,55.99,56.18,55.99,56.09,12241.0,55.5698,55.7584,55.5698,55.6691,12241.0
2025-02-24 14:30:00,56.11,56.2,56.05,56.1,10755.0,55.6889,55.7782,55.6294,55.679,10755.0
2025-02-24 15:00:00,56.1,56.2,55.98,56.04,21221.0,55.679,55.7782,55.5599,55.6194,21221.0
2025-02-24 15:30:00,56.04,56.08,55.67,55.73,142571.0,55.6194,55.6591,55.2522,55.3118,142571.0
2025-02-25 09:30:00,56.04,56.64,55.9,55.9,37197.0,55.6194,56.2149,55.4805,55.4805,37197.0
2025-02-25 10:00:00,55.91,56.01,55.35,55.35,14360.0,55.4904,55.5897,54.9346,54.9346,14360.0
2025-02-25 10:30:00,55.37,55.87,55.24,55.66,18607.0,54.9545,55.4507,54.8254,55.2423,18607.0
2025-02-25 11:00:00,55.77,55.77,55.46,55.53,37602.0,55.3515,55.3515,55.0438,55.1133,37602.0
2025-02-25 11:30:00,55.5,55.54,55.19,55.47,115399.0,55.0835,55.1232,54.7758,55.0537,115399.0
2025-02-25 12:00:00,55.41,55.43,55.3,55.36,6733.0,54.9942,55.014,54.885,54.9445,6733.0
2025-02-25 12:30:00,55.37,55.65,55.31,55.6,13864.0,54.9545,55.2324,54.8949,55.1827,13864.0
2025-02-25 13:00:00,55.66,55.81,55.54,55.54,8287.0,55.2423,55.3912,55.1232,55.1232,8287.0
2025-02-25 13:30:00,55.51,55.72,55.49,55.61,12578.0,55.0934,55.3018,55.0736,55.1927,12578.0
2025-02-25 14:00:00,55.62,55.64,55.33,55.37,11777.0,55.2026,55.2224,54.9148,54.9545,11777.0
2025-02-25 14:30:00,55.37,55.88,55.37,55.67,12098.0,54.9545,55.4606,54.9545,55.2522,12098.0
2025-02-25 15:00:00,55.69,56.05,55.67,56.02,14877.0,55.2721,55.6294,55.2522,55.5996,14877.0
2025-02-25 15:30:00,55.97,56.02,55.38,55.46,177602.0,55.55,55.5996,54.9644,55.0438,177602.0
2025-02-26 09:30:00,55.57,56.63,55.57,56.34,14423.0,55.153,56.205,55.153,55.9172,14423.0
2025-02-26 10:00:00,56.5,56.5,56.1,56.12,17477.0,56.076,56.076,55.679,55.6988,17477.0
2025-02-26 10:30:00,56.14,56.22,55.96,55.96,12085.0,55.7187,55.7981,55.54,55.54,12085.0
2025-02-26 11:00:00,56.05,56.12,55.91,56.03,10385.0,55.6294,55.6988,55.4904,55.6095,10385.0
2025-02-26 11:30:00,55.94,56.06,55.86,55.87,14990.0,55.5202,55.6393,55.4408,55.4507,14990.0
2025-02-26 12:00:00,55.87,55.94,55.78,55.86,10930.0,55.4507,55.5202,55.3614,55.4408,10930.0
2025-02-26 12:30:00,55.85,55.85,55.51,55.52,12509.0,55.4309,55.4309,55.0934,55.1033,12509.0
2025-02-26 13:00:00,55.62,55.75,55.55,55.63,11133.0,55.2026,55.3316,55.1331,55.2125,11133.0
2025-02-26 13:30:00,55.66,55.7,55.45,55.62,11716.0,55.2423,55.282,55.0339,55.2026,11716.0
2025-02-26 14:00:00,55.63,55.64,55.36,55.39,14429.0,55.2125,55.2224,54.9445,54.9743,14429.0
2025-02-26 14:30:00,55.35,55.53,55.33,55.33,12864.0,54.9346,55.1133,54.9148,54.9148,12864.0
2025-02-26 15:00:00,55.3,55.48,55.28,55.44,20776.0,54.885,55.0636,54.8651,55.0239,20776.0
2025-02-26 15:30:00,55.44,55.77,55.44,55.65,133220.0,55.0239,55.3515,55.0239,55.2324,133220.0
2025-02-27 09:30:00,55.78,56.12,55.59,55.73,19583.0,55.3614,55.6988,55.1728,55.3118,19583.0
2025-02-27 10:00:00,55.74,56.96,55.62,56.68,19803.0,55.3217,56.5325,55.2026,56.2546,19803.0
2025-02-27 10:30:00,56.66,56.76,56.27,56.28,10218.0,56.2348,56.334,55.8477,55.8576,10218.0
2025-02-27 11:00:00,56.29,56.59,56.29,56.47,7747.0,55.8676,56.1653,55.8676,56.0462,7747.0
2025-02-27 11:30:00,56.5,56.52,56.24,56.27,10416.0,56.076,56.0958,55.8179,55.8477,10416.0
2025-02-27 12:00:00,56.28,56.37,56.2,56.33,7773.0,55.8576,55.947,55.7782,55.9073,7773.0
2025-02-27 12:30:00,56.38,56.38,56.08,56.2,16398.0,55.9569,55.9569,55.6591,55.7782,16398.0
2025-02-27 13:00:00,56.22,56.39,56.15,56.28,19691.0,55.7981,55.9668,55.7286,55.8576,19691.0
2025-02-27 13:30:00,56.28,56.45,56.26,56.42,14407.0,55.8576,56.0264,55.8378,55.9966,14407.0
2025-02-27 14:00:00,56.44,56.5,56.05,56.05,17333.0,56.0164,56.076,55.6294,55.6294,17333.0
2025-02-27 14:30:00,55.95,56.0,55.59,55.92,11638.0,55.5301,55.5797,55.1728,55.5003,11638.0
2025-02-27 15:00:00,55.9,55.95,55.76,55.87,19833.0,55.4805,55.5301,55.3415,55.4507,19833.0
2025-02-27 15:30:00,55.86,56.04,55.79,55.93,86716.0,55.4408,55.6194,55.3713,55.5103,86716.0
2025-02-28 09:30:00,56.32,56.62,56.25,56.54,14924.0,55.8973,56.1951,55.8279,56.1157,14924.0
2025-02-28 10:00:00,56.54,56.88,56.48,56.55,8960.0,56.1157,56.4531,56.0561,56.1256,8960.0
2025-02-28 10:30:00,56.58,56.63,56.44,56.45,21334.0,56.1554,56.205,56.0164,56.0264,21334.0
2025-02-28 11:00:00,56.43,56.5,56.0,56.0,42377.0,56.0065,56.076,55.5797,55.5797,42377.0
2025-02-28 11:30:00,56.0,56.14,55.97,56.03,28492.0,55.5797,55.7187,55.55,55.6095,28492.0
2025-02-28 12:00:00,56.04,56.08,55.9,55.93,135304.0,55.6194,55.6591,55.4805,55.5103,135304.0
2025-02-28 12:30:00,55.92,55.92,55.32,55.32,19641.0,55.5003,55.5003,54.9048,54.9048,19641.0
2025-02-28 13:00:00,55.32,55.48,55.06,55.31,31707.0,54.9048,55.0636,54.6468,54.8949,31707.0
2025-02-28 13:30:00,55.27,55.71,55.25,55.36,24911.0,54.8552,55.2919,54.8354,54.9445,24911.0
2025-02-28 14:00:00,55.39,55.66,55.34,55.64,10657.0,54.9743,55.2423,54.9247,55.2224,10657.0
2025-02-28 14:30:00,55.61,55.78,55.6,55.74,20814.0,55.1927,55.3614,55.1827,55.3217,20814.0
2025-02-28 15:00:00,55.76,55.95,55.74,55.95,56383.0,55.3415,55.5301,55.3217,55.5301,56383.0
2025-02-28 15:30:00,55.93,56.33,55.76,56.29,257327.0,55.5103,55.9073,55.3415,55.8676,257327.0
2025-03-03 09:30:00,56.32,56.85,55.71,55.77,71006.0,55.8973,56.4234,55.2919,55.3515,71006.0
2025-03-03 10:00:00,55.68,56.21,55.45,56.12,181507.0,55.2621,55.7882,55.0339,55.6988,181507.0
2025-03-03 10:30:00,56.22,56.62,56.17,56.32,47703.0,55.7981,56.1951,55.7485,55.8973,47703.0
2025-03-03 11:00:00,56.41,56.42,55.96,55.99,33187.0,55.9867,55.9966,55.54,55.5698,33187.0
2025-03-03 11:30:00,56.0,56.07,55.49,55.73,23072.0,55.5797,55.6492,55.0736,55.3118,23072.0
2025-03-03 12:00:00,55.73,56.03,55.7,55.93,30629.0,55.3118,55.6095,55.282,55.5103,30629.0
2025-03-03 12:30:00,55.96,56.06,55.68,55.74,73730.0,55.54,55.6393,55.2621,55.3217,73730.0
2025-03-03 13:00:00,55.74,55.8,55.12,55.2,47948.0,55.3217,55.3812,54.7063,54.7857,47948.0
2025-03-03 13:30:00,55.17,55.56,55.1,55.2,55601.0,54.756,55.143,54.6865,54.7857,55601.0
2025-03-03 14:00:00,55.19,55.59,55.19,55.32,39188.0,54.7758,55.1728,54.7758,54.9048,39188.0
2025-03-03 14:30:00,55.34,55.45,54.73,54.83,50276.0,54.9247,55.0339,54.3193,54.4185,50276.0
2025-03-03 15:00:00,54.82,54.82,53.9,53.91,61684.0,54.4086,54.4086,53.4955,53.5054,61684.0
2025-03-03 15:30:00,53.9,54.6,53.9,54.34,259237.0,53.4955,54.1902,53.4955,53.9322,259237.0
2025-03-04 09:30:00,53.36,53.83,52.08,52.23,84496.0,52.9595,53.426,51.6892,51.838,84496.0
2025-03-04 10:00:00,52.23,52.25,51.6,52.1,68289.0,51.838,51.8579,51.2128,51.709,68289.0
2025-03-04 10:30:00,52.11,52.29,51.61,51.8,51785.0,51.7189,51.8976,51.2227,51.4113,51785.0
2025-03-04 11:00:00,51.71,52.02,51.43,51.67,56072.0,51.3219,51.6296,51.044,51.2822,56072.0
2025-03-04 11:30:00,51.74,52.18,51.66,52.18,50388.0,51.3517,51.7884,51.2723,51.7884,50388.0
2025-03-04 12:00:00,52.13,52.61,52.06,52.61,28263.0,51.7388,52.2152,51.6693,52.2152,28263.0
2025-03-04 12:30:00,52.51,52.99,52.4,52.58,28997.0,52.1159,52.5923,52.0068,52.1854,28997.0
2025-03-04 13:00:00,52.58,53.17,52.57,52.92,24243.0,52.1854,52.771,52.1755,52.5229,24243.0
2025-03-04 13:30:00,52.97,53.38,52.9,53.26,18488.0,52.5725,52.9794,52.503,52.8603,18488.0
2025-03-04 14:00:00,53.31,53.61,53.28,53.43,19659.0,52.9099,53.2077,52.8802,53.029,19659.0
2025-03-04 14:30:00,53.47,53.52,53.29,53.39,21549.0,53.0687,53.1183,52.8901,52.9893,21549.0
2025-03-04 15:00:00,53.36,53.77,53.25,53.66,20856.0,52.9595,53.3665,52.8504,53.2573,20856.0
2025-03-04 15:30:00,53.63,53.63,52.43,52.52,132187.0,53.2275,53.2275,52.0365,52.1259,132187.0
2025-03-05 09:30:00,52.86,53.3,52.44,52.63,120479.0,52.4633,52.9,52.0465,52.235,120479.0
2025-03-05 10:00:00,52.73,53.15,52.23,52.45,96444.0,52.3343,52.7511,51.838,52.0564,96444.0
2025-03-05 10:30:00,52.42,52.5,52.15,52.31,59441.0,52.0266,52.106,51.7586,51.9174,59441.0
2025-03-05 11:00:00,52.3,52.3,51.64,51.71,89263.0,51.9075,51.9075,51.2525,51.3219,89263.0
2025-03-05 11:30:00,51.67,52.18,51.59,52.04,60985.0,51.2822,51.7884,51.2028,51.6495,60985.0
2025-03-05 12:00:00,52.07,52.37,52.05,52.3,49376.0,51.6792,51.977,51.6594,51.9075,49376.0
2025-03-05 12:30:00,52.3,52.67,52.24,52.66,31770.0,51.9075,52.2747,51.848,52.2648,31770.0
2025-03-05 13:00:00,52.66,52.8,52.39,52.66,31940.0,52.2648,52.4038,51.9968,52.2648,31940.0
2025-03-05 13:30:00,52.66,53.0,52.59,53.0,34144.0,52.2648,52.6023,52.1953,52.6023,34144.0
2025-03-05 14:00:00,53.0,53.59,52.99,53.27,78357.0,52.6023,53.1878,52.5923,52.8702,78357.0
2025-03-05 14:30:00,53.21,53.35,53.17,53.19,47061.0,52.8107,52.9496,52.771,52.7908,47061.0
2025-03-05 15:00:00,53.17,53.48,53.13,53.26,51942.0,52.771,53.0786,52.7313,52.8603,51942.0
2025-03-05 15:30:00,53.26,53.27,52.73,53.14,128812.0,52.8603,52.8702,52.3343,52.7412,128812.0
2025-03-06 09:30:00,52.22,52.41,51.22,52.12,51403.0,51.8281,52.0167,50.8356,51.7289,51403.0
2025-03-06 10:00:00,52.06,52.78,52.04,52.62,66062.0,51.6693,52.3839,51.6495,52.2251,66062.0
2025-03-06 10:30:00,52.67,53.04,52.55,52.84,45373.0,52.2747,52.642,52.1556,52.4435,45373.0
2025-03-06 11:00:00,52.84,52.93,52.44,52.68,66835.0,52.4435,52.5328,52.0465,52.2847,66835.0
2025-03-06 11:30:00,52.7,52.8,52.19,52.19,54779.0,52.3045,52.4038,51.7983,51.7983,54779.0
2025-03-06 12:00:00,52.19,52.31,51.81,51.9,60575.0,51.7983,51.9174,51.4212,51.5105,60575.0
2025-03-06 12:30:00,51.9,52.02,51.56,51.86,83476.0,51.5105,51.6296,51.1731,51.4708,83476.0
2025-03-06 13:00:00,51.88,52.12,51.84,51.87,34547.0,51.4907,51.7289,51.451,51.4807,34547.0
2025-03-06 13:30:00,51.87,51.99,51.59,51.82,41806.0,51.4807,51.5998,51.2028,51.4311,41806.0
2025-03-06 14:00:00,51.79,51.83,51.54,51.58,53509.0,51.4013,51.441,51.1532,51.1929,53509.0
2025-03-06 14:30:00,51.56,52.12,51.52,51.52,60341.0,51.1731,51.7289,51.1334,51.1334,60341.0
2025-03-06 15:00:00,51.5,51.93,51.45,51.84,84717.0,51.1135,51.5403,51.0639,51.451,84717.0
2025-03-06 15:30:00,51.84,52.1,51.6,51.71,268713.0,51.451,51.709,51.2128,51.3219,268713.0
2025-03-07 09:30:00,51.65,51.89,51.1,51.47,63291.0,51.2624,51.5006,50.7165,51.0837,63291.0
2025-03-07 10:00:00,51.47,51.58,50.81,51.03,64338.0,51.0837,51.1929,50.4287,50.647,64338.0
2025-03-07 10:30:00,51.03,51.2,50.65,50.78,128264.0,50.647,50.8158,50.2699,50.3989,128264.0
2025-03-07 11:00:00,50.77,51.0,50.19,50.23,46194.0,50.389,50.6173,49.8133,49.853,46194.0
2025-03-07 11:30:00,50.26,50.42,50.03,50.03,66862.0,49.8828,50.0416,49.6545,49.6545,66862.0
2025-03-07 12:00:00,50.12,50.18,49.96,50.15,72891.0,49.7439,49.8034,49.5851,49.7736,72891.0
2025-03-07 12:30:00,50.12,51.32,50.05,50.66,129212.0,49.7439,50.9349,49.6744,50.2798,129212.0
2025-03-07 13:00:00,50.71,51.22,50.65,50.98,68502.0,50.3294,50.8356,50.2699,50.5974,68502.0
2025-03-07 13:30:00,51.05,51.52,51.03,51.51,48333.0,50.6669,51.1334,50.647,51.1234,48333.0
2025-03-07 14:00:00,51.51,51.55,51.14,51.39,51761.0,51.1234,51.1631,50.7562,51.0043,51761.0
2025-03-07 14:30:00,51.39,51.52,51.28,51.41,74824.0,51.0043,51.1334,50.8952,51.0242,74824.0
2025-03-07 15:00:00,51.41,51.5,51.25,51.28,72554.0,51.0242,51.1135,50.8654,50.8952,72554.0
2025-03-07 15:30:00,51.28,51.35,51.06,51.12,299041.0,50.8952,50.9646,50.6768,50.7364,299041.0
2025-03-10 09:30:00,49.77,50.22,49.51,49.62,97568.0,49.3965,49.8431,49.1384,49.2476,97568.0
2025-03-10 10:00:00,49.61,49.68,49.0,49.33,65384.0,49.2377,49.3072,48.6323,48.9598,65384.0
2025-03-10 10:30:00,49.32,49.44,48.92,49.1,97322.0,48.9499,49.069,48.5529,48.7315,97322.0
2025-03-10 11:00:00,49.15,49.41,48.65,48.88,90339.0,48.7811,49.0392,48.2849,48.5132,90339.0
2025-03-10 11:30:00,48.85,49.2,48.77,48.8,77807.0,48.4834,48.8308,48.404,48.4338,77807.0
2025-03-10 12:00:00,48.8,48.89,48.5,48.6,113922.0,48.4338,48.5231,48.136,48.2353,113922.0
2025-03-10 12:30:00,48.62,48.7,48.32,48.34,75193.0,48.2551,48.3345,47.9574,47.9772,75193.0
2025-03-10 13:00:00,48.34,48.35,48.0,48.1,93739.0,47.9772,47.9871,47.6398,47.739,93739.0
2025-03-10 13:30:00,48.17,48.17,47.56,47.64,83290.0,47.8085,47.8085,47.2031,47.2825,83290.0
2025-03-10 14:00:00,47.63,47.71,47.31,47.43,96903.0,47.2726,47.352,46.955,47.0741,96903.0
2025-03-10 14:30:00,47.46,47.71,47.27,47.62,44252.0,47.1038,47.352,46.9153,47.2626,44252.0
2025-03-10 15:00:00,47.62,48.31,47.5,48.07,79937.0,47.2626,47.9474,47.1435,47.7092,79937.0
2025-03-10 15:30:00,48.13,48.36,47.46,47.47,412800.0,47.7688,47.9971,47.1038,47.1138,412800.0
2025-03-11 09:30:00,47.56,48.94,47.5,48.91,82922.0,47.2031,48.5727,47.1435,48.5429,82922.0
2025-03-11 10:00:00,48.85,49.12,47.88,47.98,118703.0,48.4834,48.7514,47.5207,47.6199,118703.0
2025-03-11 10:30:00,47.98,48.08,47.68,47.87,85453.0,47.6199,47.7192,47.3222,47.5108,85453.0
2025-03-11 11:00:00,47.88,48.52,47.77,48.4,61910.0,47.5207,48.1559,47.4115,48.0368,61910.0
2025-03-11 11:30:00,48.36,48.7,48.36,48.48,50162.0,47.9971,48.3345,47.9971,48.1162,50162.0
2025-03-11 12:00:00,48.45,48.77,48.4,48.73,61547.0,48.0864,48.404,48.0368,48.3643,61547.0
2025-03-11 12:30:00,48.76,48.96,48.61,48.74,54289.0,48.3941,48.5926,48.2452,48.3742,54289.0
2025-03-11 13:00:00,48.74,48.87,48.43,48.44,50923.0,48.3742,48.5032,48.0665,48.0765,50923.0
2025-03-11 13:30:00,48.44,48.87,48.41,48.56,57025.0,48.0765,48.5032,48.0467,48.1956,57025.0
2025-03-11 14:00:00,48.59,49.01,48.59,48.86,65749.0,48.2253,48.6422,48.2253,48.4933,65749.0
2025-03-11 14:30:00,48.9,49.29,48.7,48.98,112163.0,48.533,48.9201,48.3345,48.6124,112163.0
2025-03-11 15:00:00,49.05,49.3,48.67,48.92,65863.0,48.6819,48.93,48.3047,48.5529,65863.0
2025-03-11 15:30:00,48.94,49.1,48.68,48.7,255585.0,48.5727,48.7315,48.3147,48.3345,255585.0
2025-03-12 09:30:00,49.41,49.86,49.12,49.67,84886.0,49.0392,49.4858,48.7514,49.2972,84886.0
2025-03-12 10:00:00,49.71,49.94,49.41,49.5,70781.0,49.3369,49.5652,49.0392,49.1285,70781.0
2025-03-12 10:30:00,49.41,49.48,49.05,49.29,47257.0,49.0392,49.1087,48.6819,48.9201,47257.0
2025-03-12 11:00:00,49.31,49.49,49.1,49.46,36951.0,48.9399,49.1186,48.7315,49.0888,36951.0
2025-03-12 11:30:00,49.48,49.78,49.4,49.51,52713.0,49.1087,49.4064,49.0293,49.1384,52713.0
2025-03-12 12:00:00,49.51,49.7,49.39,49.6,38597.0,49.1384,49.327,49.0193,49.2278,38597.0
2025-03-12 12:30:00,49.61,49.78,49.45,49.59,27582.0,49.2377,49.4064,49.0789,49.2178,27582.0
2025-03-12 13:00:00,49.56,50.16,49.53,50.13,20685.0,49.1881,49.7836,49.1583,49.7538,20685.0
2025-03-12 13:30:00,50.19,50.34,49.9,49.92,81930.0,49.8133,49.9622,49.5255,49.5454,81930.0
2025-03-12 14:00:00,49.88,50.31,49.83,50.25,36776.0,49.5057,49.9324,49.456,49.8729,36776.0
2025-03-12 14:30:00,50.25,50.25,49.82,49.97,61322.0,49.8729,49.8729,49.4461,49.595,61322.0
2025-03-12 15:00:00,49.93,49.97,49.73,49.81,71099.0,49.5553,49.595,49.3568,49.4362,71099.0
2025-03-12 15:30:00,49.81,49.92,49.64,49.68,204711.0,49.4362,49.5454,49.2675,49.3072,204711.0
2025-03-13 09:30:00,49.98,50.43,49.23,49.32,61777.0,49.6049,50.0515,48.8605,48.9499,61777.0
2025-03-13 10:00:00,49.27,49.9,49.18,49.61,72891.0,48.9002,49.5255,48.8109,49.2377,72891.0
2025-03-13 10:30:00,49.61,49.77,49.2,49.28,45503.0,49.2377,49.3965,48.8308,48.9102,45503.0
2025-03-13 11:00:00,49.29,49.38,48.97,49.19,53050.0,48.9201,49.0094,48.6025,48.8208,53050.0
2025-03-13 11:30:00,49.2,49.2,48.71,48.77,94638.0,48.8308,48.8308,48.3444,48.404,94638.0
2025-03-13 12:00:00,48.71,48.87,48.65,48.76,60469.0,48.3444,48.5032,48.2849,48.3941,60469.0
2025-03-13 12:30:00,48.7,49.02,48.68,48.85,44520.0,48.3345,48.6521,48.3147,48.4834,44520.0
2025-03-13 13:00:00,48.85,48.93,48.64,48.75,33766.0,48.4834,48.5628,48.275,48.3841,33766.0
2025-03-13 13:30:00,48.75,48.75,48.52,48.52,32008.0,48.3841,48.3841,48.1559,48.1559,32008.0
2025-03-13 14:00:00,48.52,48.91,48.52,48.73,38158.0,48.1559,48.5429,48.1559,48.3643,38158.0
2025-03-13 14:30:00,48.77,48.97,48.76,48.95,31055.0,48.404,48.6025,48.3941,48.5826,31055.0
2025-03-13 15:00:00,49.0,49.14,48.88,48.96,91753.0,48.6323,48.7712,48.5132,48.5926,91753.0
2025-03-13 15:30:00,48.98,49.08,48.48,48.53,283535.0,48.6124,48.7117,48.1162,48.1658,283535.0
2025-03-14 09:30:00,49.2,49.4,48.92,49.26,62494.0,48.8308,49.0293,48.5529,48.8903,62494.0
2025-03-14 10:00:00,49.2,49.2,48.61,48.87,73295.0,48.8308,48.8308,48.2452,48.5032,73295.0
2025-03-14 10:30:00,48.89,49.27,48.89,49.25,44868.0,48.5231,48.9002,48.5231,48.8804,44868.0
2025-03-14 11:00:00,49.27,49.64,49.2,49.62,31498.0,48.9002,49.2675,48.8308,49.2476,31498.0
2025-03-14 11:30:00,49.63,49.84,49.62,49.79,40205.0,49.2575,49.466,49.2476,49.4163,40205.0
2025-03-14 12:00:00,49.79,49.86,49.56,49.61,33808.0,49.4163,49.4858,49.1881,49.2377,33808.0
2025-03-14 12:30:00,49.57,49.9,49.57,49.87,18354.0,49.198,49.5255,49.198,49.4957,18354.0
2025-03-14 13:00:00,49.87,50.08,49.86,49.92,27988.0,49.4957,49.7042,49.4858,49.5454,27988.0
2025-03-14 13:30:00,49.93,50.02,49.79,49.79,35942.0,49.5553,49.6446,49.4163,49.4163,35942.0
2025-03-14 14:00:00,49.8,50.04,49.79,49.95,48281.0,49.4263,49.6645,49.4163,49.5751,48281.0
2025-03-14 14:30:00,49.96,50.19,49.95,50.09,34250.0,49.5851,49.8133,49.5751,49.7141,34250.0
2025-03-14 15:00:00,50.11,50.33,50.07,50.3,70363.0,49.7339,49.9523,49.6942,49.9225,70363.0
2025-03-14 15:30:00,50.3,50.47,49.99,50.38,369953.0,49.9225,50.0912,49.6148,50.0019,369953.0
2025-03-17 09:30:00,50.34,51.27,50.34,50.87,167793.0,49.9622,50.8852,49.9622,50.4882,167793.0
2025-03-17 10:00:00,50.87,50.99,50.72,50.77,47112.0,50.4882,50.6073,50.3394,50.389,47112.0
2025-03-17 10:30:00,50.73,51.01,50.73,50.84,42411.0,50.3493,50.6272,50.3493,50.4585,42411.0
2025-03-17 11:00:00,50.84,51.32,50.72,51.19,59894.0,50.4585,50.9349,50.3394,50.8058,59894.0
2025-03-17 11:30:00,51.18,51.22,50.93,51.0,37588.0,50.7959,50.8356,50.5478,50.6173,37588.0
2025-03-17 12:00:00,51.0,51.14,50.92,50.98,29622.0,50.6173,50.7562,50.5379,50.5974,29622.0
2025-03-17 12:30:00,51.01,51.09,50.92,51.0,44132.0,50.6272,50.7066,50.5379,50.6173,44132.0
2025-03-17 13:00:00,50.97,51.08,50.92,51.02,36651.0,50.5875,50.6967,50.5379,50.6371,36651.0
2025-03-17 13:30:00,51.04,51.22,50.82,50.93,38661.0,50.657,50.8356,50.4386,50.5478,38661.0
2025-03-17 14:00:00,50.95,51.15,50.93,51.13,36050.0,50.5676,50.7661,50.5478,50.7463,36050.0
2025-03-17 14:30:00,51.15,51.39,51.15,51.32,49936.0,50.7661,51.0043,50.7661,50.9349,49936.0
2025-03-17 15:00:00,51.33,51.49,51.16,51.2,74615.0,50.9448,51.1036,50.7761,50.8158,74615.0
2025-03-17 15:30:00,51.18,51.2,50.83,50.86,159675.0,50.7959,50.8158,50.4485,50.4783,159675.0
2025-03-18 09:30:00,51.06,51.52,50.51,51.14,98969.0,50.6768,51.1334,50.1309,50.7562,98969.0
2025-03-18 10:00:00,51.14,51.2,50.92,51.04,52468.0,50.7562,50.8158,50.5379,50.657,52468.0
2025-03-18 10:30:00,51.05,51.15,50.82,50.89,53460.0,50.6669,50.7661,50.4386,50.5081,53460.0
2025-03-18 11:00:00,50.88,51.09,50.7,51.04,59853.0,50.4982,50.7066,50.3195,50.657,59853.0
2025-03-18 11:30:00,51.03,51.18,51.01,51.08,37613.0,50.647,50.7959,50.6272,50.6967,37613.0
2025-03-18 12:00:00,51.09,51.21,51.0,51.21,36029.0,50.7066,50.8257,50.6173,50.8257,36029.0
2025-03-18 12:30:00,51.23,51.25,50.93,51.08,48743.0,50.8455,50.8654,50.5478,50.6967,48743.0
2025-03-18 13:00:00,51.06,51.09,50.84,50.97,52644.0,50.6768,50.7066,50.4585,50.5875,52644.0
2025-03-18 13:30:00,50.94,51.29,50.91,51.19,46748.0,50.5577,50.9051,50.5279,50.8058,46748.0
2025-03-18 14:00:00,51.19,51.24,51.08,51.18,47444.0,50.8058,50.8555,50.6967,50.7959,47444.0
2025-03-18 14:30:00,51.19,51.29,51.09,51.17,56255.0,50.8058,50.9051,50.7066,50.786,56255.0
2025-03-18 15:00:00,51.14,51.22,51.08,51.19,65605.0,50.7562,50.8356,50.6967,50.8058,65605.0
2025-03-18 15:30:00,51.2,51.25,50.85,50.93,237505.0,50.8158,50.8654,50.4684,50.5478,237505.0
2025-03-19 09:30:00,50.93,51.28,50.62,51.27,54289.0,50.5478,50.8952,50.2401,50.8852,54289.0
2025-03-19 10:00:00,51.3,51.64,51.24,51.53,79228.0,50.915,51.2525,50.8555,51.1433,79228.0
2025-03-19 10:30:00,51.55,51.69,51.5,51.64,46806.0,51.1631,51.3021,51.1135,51.2525,46806.0
2025-03-19 11:00:00,51.66,51.82,51.59,51.68,43075.0,51.2723,51.4311,51.2028,51.2922,43075.0
2025-03-19 11:30:00,51.67,51.95,51.65,51.91,42839.0,51.2822,51.5601,51.2624,51.5204,42839.0
2025-03-19 12:00:00,51.92,52.0,51.72,51.76,57039.0,51.5304,51.6098,51.3319,51.3716,57039.0
2025-03-19 12:30:00,51.77,51.84,51.64,51.78,64192.0,51.3815,51.451,51.2525,51.3914,64192.0
2025-03-19 13:00:00,51.78,51.81,51.56,51.59,33744.0,51.3914,51.4212,51.1731,51.2028,33744.0
2025-03-19 13:30:00,51.59,51.73,51.35,51.35,46006.0,51.2028,51.3418,50.9646,50.9646,46006.0
2025-03-19 14:00:00,51.3,51.92,51.24,51.82,76192.0,50.915,51.5304,50.8555,51.4311,76192.0
2025-03-19 14:30:00,51.83,52.45,51.83,52.33,77990.0,51.441,52.0564,51.441,51.9373,77990.0
2025-03-19 15:00:00,52.34,52.58,52.0,52.05,60949.0,51.9472,52.1854,51.6098,51.6594,60949.0
2025-03-19 15:30:00,52.06,52.44,52.03,52.1,173153.0,51.6693,52.0465,51.6395,51.709,173153.0
2025-03-20 09:30:00,51.43,52.36,51.35,52.36,26747.0,51.044,51.9671,50.9646,51.9671,26747.0
2025-03-20 10:00:00,52.32,52.56,52.22,52.35,26036.0,51.9274,52.1656,51.8281,51.9571,26036.0
2025-03-20 10:30:00,52.32,52.38,52.19,52.31,26404.0,51.9274,51.9869,51.7983,51.9174,26404.0
2025-03-20 11:00:00,52.31,52.45,52.28,52.36,33180.0,51.9174,52.0564,51.8877,51.9671,33180.0
2025-03-20 11:30:00,52.36,52.36,52.02,52.03,52144.0,51.9671,51.9671,51.6296,51.6395,52144.0
2025-03-20 12:00:00,52.02,52.23,51.96,52.0,44847.0,51.6296,51.838,51.5701,51.6098,44847.0
2025-03-20 12:30:00,52.02,52.07,51.92,51.93,64132.0,51.6296,51.6792,51.5304,51.5403,64132.0
2025-03-20 13:00:00,51.96,52.12,51.78,51.84,40507.0,51.5701,51.7289,51.3914,51.451,40507.0
2025-03-20 13:30:00,51.85,52.07,51.85,51.96,27359.0,51.4609,51.6792,51.4609,51.5701,27359.0
2025-03-20 14:00:00,51.98,52.17,51.92,51.93,39806.0,51.5899,51.7785,51.5304,51.5403,39806.0
2025-03-20 14:30:00,51.9,52.07,51.88,51.92,26859.0,51.5105,51.6792,51.4907,51.5304,26859.0
2025-03-20 15:00:00,51.95,52.13,51.94,51.95,31135.0,51.5601,51.7388,51.5502,51.5601,31135.0
2025-03-20 15:30:00,51.95,52.09,51.49,51.53,160202.0,51.5601,51.6991,51.1036,51.1433,160202.0
2025-03-21 09:30:00,51.28,51.91,50.97,51.41,245795.0,50.8952,51.5204,50.5875,51.0242,245795.0
2025-03-21 10:00:00,51.36,51.43,50.69,50.89,52027.0,50.9746,51.044,50.3096,50.5081,52027.0
2025-03-21 10:30:00,50.87,51.16,50.79,51.15,46140.0,50.4882,50.7761,50.4088,50.7661,46140.0
2025-03-21 11:00:00,51.16,51.41,51.09,51.32,50909.0,50.7761,51.0242,50.7066,50.9349,50909.0
2025-03-21 11:30:00,51.32,51.44,51.1,51.2,49116.0,50.9349,51.054,50.7165,50.8158,49116.0
2025-03-21 12:00:00,51.2,51.58,51.16,51.53,45849.0,50.8158,51.1929,50.7761,51.1433,45849.0
2025-03-21 12:30:00,51.54,51.77,51.48,51.75,33187.0,51.1532,51.3815,51.0937,51.3616,33187.0
2025-03-21 13:00:00,51.75,51.8,51.63,51.73,51422.0,51.3616,51.4113,51.2425,51.3418,51422.0
2025-03-21 13:30:00,51.7,51.85,51.64,51.66,51488.0,51.312,51.4609,51.2525,51.2723,51488.0
2025-03-21 14:00:00,51.66,51.75,51.55,51.61,49965.0,51.2723,51.3616,51.1631,51.2227,49965.0
2025-03-21 14:30:00,51.63,51.75,51.48,51.48,46011.0,51.2425,51.3616,51.0937,51.0937,46011.0
2025-03-21 15:00:00,51.51,51.6,51.43,51.45,79724.0,51.1234,51.2128,51.044,51.0639,79724.0
2025-03-21 15:30:00,51.47,51.65,51.34,51.59,209518.0,51.0837,51.2624,50.9547,51.2028,209518.0
2025-03-24 09:30:00,52.54,52.87,52.19,52.29,62600.0,52.1457,52.4732,51.7983,51.8976,62600.0
2025-03-24 10:00:00,52.25,52.44,52.06,52.42,31979.0,51.8579,52.0465,51.6693,52.0266,31979.0
2025-03-24 10:30:00,52.42,52.64,52.38,52.58,27635.0,52.0266,52.245,51.9869,52.1854,27635.0
2025-03-24 11:00:00,52.61,52.95,52.61,52.89,23957.0,52.2152,52.5526,52.2152,52.4931,23957.0
2025-03-24 11:30:00,52.87,52.89,52.55,52.62,17302.0,52.4732,52.4931,52.1556,52.2251,17302.0
2025-03-24 12:00:00,52.64,52.84,52.57,52.57,16924.0,52.245,52.4435,52.1755,52.1755,16924.0
2025-03-24 12:30:00,52.59,52.62,52.43,52.47,16349.0,52.1953,52.2251,52.0365,52.0762,16349.0
2025-03-24 13:00:00,52.44,52.54,52.35,52.39,28514.0,52.0465,52.1457,51.9571,51.9968,28514.0
2025-03-24 13:30:00,52.41,52.47,52.36,52.42,20054.0,52.0167,52.0762,51.9671,52.0266,20054.0
2025-03-24 14:00:00,52.41,52.41,52.27,52.32,19302.0,52.0167,52.0167,51.8777,51.9274,19302.0
2025-03-24 14:30:00,52.32,52.54,52.32,52.41,23369.0,51.9274,52.1457,51.9274,52.0167,23369.0
2025-03-24 15:00:00,52.42,52.75,52.41,52.59,74448.0,52.0266,52.3541,52.0167,52.1953,74448.0
2025-03-24 15:30:00,52.57,52.93,52.53,52.71,223531.0,52.1755,52.5328,52.1358,52.3144,223531.0
2025-03-25 09:30:00,52.75,53.24,52.63,52.71,30961.0,52.3541,52.8405,52.235,52.3144,30961.0
2025-03-25 10:00:00,52.75,52.88,52.54,52.88,9816.0,52.3541,52.4832,52.1457,52.4832,9816.0
2025-03-25 10:30:00,52.89,53.02,52.79,52.82,13030.0,52.4931,52.6221,52.3938,52.4236,13030.0
2025-03-25 11:00:00,52.83,53.05,52.83,53.01,12322.0,52.4335,52.6519,52.4335,52.6122,12322.0
2025-03-25 11:30:00,53.02,53.08,52.69,52.75,21360.0,52.6221,52.6817,52.2946,52.3541,21360.0
2025-03-25 12:00:00,52.75,53.06,52.71,53.01,15700.0,52.3541,52.6618,52.3144,52.6122,15700.0
2025-03-25 12:30:00,53.0,53.09,52.95,52.98,5983.0,52.6023,52.6916,52.5526,52.5824,5983.0
2025-03-25 13:00:00,53.03,53.11,52.86,52.87,14250.0,52.632,52.7114,52.4633,52.4732,14250.0
2025-03-25 13:30:00,52.89,53.08,52.89,52.95,36430.0,52.4931,52.6817,52.4931,52.5526,36430.0
2025-03-25 14:00:00,52.94,53.04,52.87,52.9,28258.0,52.5427,52.642,52.4732,52.503,28258.0
2025-03-25 14:30:00,52.88,52.89,52.65,52.79,23282.0,52.4832,52.4931,52.2549,52.3938,23282.0
2025-03-25 15:00:00,52.76,52.94,52.76,52.82,27348.0,52.3641,52.5427,52.3641,52.4236,27348.0
2025-03-25 15:30:00,52.8,52.87,52.5,52.62,319063.0,52.4038,52.4732,52.106,52.2251,319063.0
2025-03-26 09:30:00,52.92,53.6,52.57,53.43,27962.0,52.5229,53.1977,52.1755,53.029,27962.0
2025-03-26 10:00:00,53.31,53.4,53.0,53.07,11453.0,52.9099,52.9992,52.6023,52.6717,11453.0
2025-03-26 10:30:00,53.07,53.21,52.93,52.95,24413.0,52.6717,52.8107,52.5328,52.5526,24413.0
2025-03-26 11:00:00,52.96,53.02,52.78,52.81,10421.0,52.5626,52.6221,52.3839,52.4137,10421.0
2025-03-26 11:30:00,52.84,53.0,52.65,52.79,21258.0,52.4435,52.6023,52.2549,52.3938,21258.0
2025-03-26 12:00:00,52.79,52.89,52.56,52.7,13485.0,52.3938,52.4931,52.1656,52.3045,13485.0
2025-03-26 12:30:00,52.73,52.8,52.56,52.57,10154.0,52.3343,52.4038,52.1656,52.1755,10154.0
2025-03-26 13:00:00,52.54,52.61,52.5,52.5,7736.0,52.1457,52.2152,52.106,52.106,7736.0
2025-03-26 13:30:00,52.47,52.51,52.37,52.39,9926.0,52.0762,52.1159,51.977,51.9968,9926.0
2025-03-26 14:00:00,52.41,52.5,52.36,52.43,12741.0,52.0167,52.106,51.9671,52.0365,12741.0
2025-03-26 14:30:00,52.46,52.46,52.14,52.18,12012.0,52.0663,52.0663,51.7487,51.7884,12012.0
2025-03-26 15:00:00,52.2,52.38,52.16,52.18,24657.0,51.8083,51.9869,51.7686,51.7884,24657.0
2025-03-26 15:30:00,52.15,52.46,52.14,52.28,129941.0,51.7586,52.0663,51.7487,51.8877,129941.0
2025-03-27 09:30:00,52.37,52.37,51.79,52.26,43182.0,51.977,51.977,51.4013,51.8678,43182.0
2025-03-27 10:00:00,52.33,52.6,52.19,52.38,24166.0,51.9373,52.2053,51.7983,51.9869,24166.0
2025-03-27 10:30:00,52.44,52.62,52.36,52.57,14874.0,52.0465,52.2251,51.9671,52.1755,14874.0
2025-03-27 11:00:00,52.56,52.65,52.4,52.44,8700.0,52.1656,52.2549,52.0068,52.0465,8700.0
2025-03-27 11:30:00,52.4,52.4,52.08,52.13,9350.0,52.0068,52.0068,51.6892,51.7388,9350.0
2025-03-27 12:00:00,52.12,52.47,52.12,52.33,21126.0,51.7289,52.0762,51.7289,51.9373,21126.0
2025-03-27 12:30:00,52.39,52.39,51.83,51.83,32060.0,51.9968,51.9968,51.441,51.441,32060.0
2025-03-27 13:00:00,51.86,52.13,51.8,51.96,30078.0,51.4708,51.7388,51.4113,51.5701,30078.0
2025-03-27 13:30:00,51.96,52.02,51.9,51.96,36805.0,51.5701,51.6296,51.5105,51.5701,36805.0
2025-03-27 14:00:00,51.93,52.1,51.93,51.97,32622.0,51.5403,51.709,51.5403,51.58,32622.0
2025-03-27 14:30:00,51.98,52.07,51.86,51.9,46013.0,51.5899,51.6792,51.4708,51.5105,46013.0
2025-03-27 15:00:00,51.9,52.44,51.89,52.38,23524.0,51.5105,52.0465,51.5006,51.9869,23524.0
2025-03-27 15:30:00,52.39,52.41,51.99,52.02,103227.0,51.9968,52.0167,51.5998,51.6296,103227.0
2025-03-28 09:30:00,51.55,52.33,51.55,51.62,44476.0,51.1631,51.9373,51.1631,51.2326,44476.0
2025-03-28 10:00:00,51.58,51.69,51.1,51.1,46428.0,51.1929,51.3021,50.7165,50.7165,46428.0
2025-03-28 10:30:00,51.1,51.16,50.88,50.99,45658.0,50.7165,50.7761,50.4982,50.6073,45658.0
2025-03-28 11:00:00,50.98,51.15,50.85,51.13,33497.0,50.5974,50.7661,50.4684,50.7463,33497.0
2025-03-28 11:30:00,51.13,51.3,51.07,51.07,31407.0,50.7463,50.915,50.6867,50.6867,31407.0
2025-03-28 12:00:00,51.07,51.16,50.97,50.99,30972.0,50.6867,50.7761,50.5875,50.6073,30972.0
2025-03-28 12:30:00,50.98,51.07,50.94,50.94,30943.0,50.5974,50.6867,50.5577,50.5577,30943.0
2025-03-28 13:00:00,50.94,50.94,50.68,50.71,38736.0,50.5577,50.5577,50.2997,50.3294,38736.0
2025-03-28 13:30:00,50.7,50.85,50.67,50.85,30989.0,50.3195,50.4684,50.2897,50.4684,30989.0
2025-03-28 14:00:00,50.87,50.99,50.84,50.92,31006.0,50.4882,50.6073,50.4585,50.5379,31006.0
2025-03-28 14:30:00,50.92,51.0,50.81,50.96,36609.0,50.5379,50.6173,50.4287,50.5776,36609.0
2025-03-28 15:00:00,50.99,51.16,50.92,50.92,61383.0,50.6073,50.7761,50.5379,50.5379,61383.0
2025-03-28 15:30:00,50.87,51.15,50.74,51.02,102334.0,50.4882,50.7661,50.3592,50.6371,102334.0
2025-03-31 09:30:00,50.21,50.75,50.17,50.65,40254.0,49.8332,50.3691,49.7935,50.2699,40254.0
2025-03-31 10:00:00,50.69,50.86,50.49,50.61,42928.0,50.3096,50.4783,50.1111,50.2302,42928.0
2025-03-31 10:30:00,50.61,50.96,50.61,50.9,36795.0,50.2302,50.5776,50.2302,50.518,36795.0
2025-03-31 11:00:00,50.95,51.2,50.89,51.09,43812.0,50.5676,50.8158,50.5081,50.7066,43812.0
2025-03-31 11:30:00,51.09,51.26,51.04,51.21,35231.0,50.7066,50.8753,50.657,50.8257,35231.0
2025-03-31 12:00:00,51.19,51.35,51.01,51.32,38834.0,50.8058,50.9646,50.6272,50.9349,38834.0
2025-03-31 12:30:00,51.34,51.38,51.24,51.28,46387.0,50.9547,50.9944,50.8555,50.8952,46387.0
2025-03-31 13:00:00,51.27,51.41,51.12,51.26,55665.0,50.8852,51.0242,50.7364,50.8753,55665.0
2025-03-31 13:30:00,51.25,51.27,51.09,51.17,44589.0,50.8654,50.8852,50.7066,50.786,44589.0
2025-03-31 14:00:00,51.18,51.59,51.18,51.53,83019.0,50.7959,51.2028,50.7959,51.1433,83019.0
2025-03-31 14:30:00,51.52,51.63,51.42,51.54,66667.0,51.1334,51.2425,51.0341,51.1532,66667.0
2025-03-31 15:00:00,51.54,51.71,51.26,51.32,57721.0,51.1532,51.3219,50.8753,50.9349,57721.0
2025-03-31 15:30:00,51.33,51.84,51.29,51.57,131491.0,50.9448,51.451,50.9051,51.183,131491.0
2025-04-01 09:30:00,51.03,51.36,50.54,50.91,83624.0,50.647,50.9746,50.1607,50.5279,83624.0
2025-04-01 10:00:00,50.88,51.02,50.29,50.35,29213.0,50.4982,50.6371,49.9126,49.9721,29213.0
2025-04-01 10:30:00,50.29,50.72,50.24,50.72,31142.0,49.9126,50.3394,49.863,50.3394,31142.0
2025-04-01 11:00:00,50.69,51.04,50.63,50.91,46454.0,50.3096,50.657,50.25,50.5279,46454.0
2025-04-01 11:30:00,50.86,50.98,50.81,50.95,54164.0,50.4783,50.5974,50.4287,50.5676,54164.0
2025-04-01 12:00:00,50.95,51.09,50.8,50.8,22712.0,50.5676,50.7066,50.4188,50.4188,22712.0
2025-04-01 12:30:00,50.79,50.89,50.65,50.79,28284.0,50.4088,50.5081,50.2699,50.4088,28284.0
2025-04-01 13:00:00,50.83,50.85,50.44,50.46,21667.0,50.4485,50.4684,50.0615,50.0813,21667.0
2025-04-01 13:30:00,50.46,50.74,50.46,50.63,33683.0,50.0813,50.3592,50.0813,50.25,33683.0
2025-04-01 14:00:00,50.62,50.62,50.08,50.13,29833.0,50.2401,50.2401,49.7042,49.7538,29833.0
2025-04-01 14:30:00,50.15,50.36,50.07,50.34,41713.0,49.7736,49.9821,49.6942,49.9622,41713.0
2025-04-01 15:00:00,50.33,50.56,50.3,50.41,115377.0,49.9523,50.1806,49.9225,50.0317,115377.0
2025-04-01 15:30:00,50.41,50.78,50.35,50.73,251354.0,50.0317,50.3989,49.9721,50.3493,251354.0
2025-04-02 09:30:00,50.18,51.25,50.09,50.88,25623.0,49.8034,50.8654,49.7141,50.4982,25623.0
2025-04-02 10:00:00,51.01,51.03,50.63,50.97,16219.0,50.6272,50.647,50.25,50.5875,16219.0
2025-04-02 10:30:00,50.99,51.16,50.79,51.08,12872.0,50.6073,50.7761,50.4088,50.6967,12872.0
2025-04-02 11:00:00,51.1,51.1,50.76,51.05,10110.0,50.7165,50.7165,50.3791,50.6669,10110.0
2025-04-02 11:30:00,51.08,51.17,50.84,50.97,31309.0,50.6967,50.786,50.4585,50.5875,31309.0
2025-04-02 12:00:00,51.04,51.14,50.98,51.06,28584.0,50.657,50.7562,50.5974,50.6768,28584.0
2025-04-02 12:30:00,51.04,51.31,50.92,51.22,25389.0,50.657,50.9249,50.5379,50.8356,25389.0
2025-04-02 13:00:00,51.28,51.51,51.28,51.44,16541.0,50.8952,51.1234,50.8952,51.054,16541.0
2025-04-02 13:30:00,51.38,51.38,50.99,51.13,20276.0,50.9944,50.9944,50.6073,50.7463,20276.0
2025-04-02 14:00:00,51.13,51.17,50.98,50.98,20100.0,50.7463,50.786,50.5974,50.5974,20100.0
2025-04-02 14:30:00,50.98,51.39,50.97,51.1,24152.0,50.5974,51.0043,50.5875,50.7165,24152.0
2025-04-02 15:00:00,51.1,51.36,51.09,51.31,23817.0,50.7165,50.9746,50.7066,50.9249,23817.0
2025-04-02 15:30:00,51.29,51.57,51.24,51.51,170956.0,50.9051,51.183,50.8555,51.1234,170956.0
2025-04-03 09:30:00,47.96,48.71,46.38,46.39,140852.0,47.6001,48.3444,46.0319,46.0419,140852.0
2025-04-03 10:00:00,46.3,46.71,45.37,45.55,193837.0,45.9525,46.3595,45.0295,45.2082,193837.0
2025-04-03 10:30:00,45.49,45.62,44.74,44.87,230317.0,45.1486,45.2776,44.4042,44.5333,230317.0
2025-04-03 11:00:00,44.8,45.73,44.8,45.53,171479.0,44.4638,45.3868,44.4638,45.1883,171479.0
2025-04-03 11:30:00,45.53,45.61,45.11,45.28,106140.0,45.1883,45.2677,44.7715,44.9402,106140.0
2025-04-03 12:00:00,45.31,45.5,45.17,45.47,110396.0,44.97,45.1585,44.831,45.1288,110396.0
2025-04-03 12:30:00,45.53,45.58,45.07,45.07,68267.0,45.1883,45.2379,44.7318,44.7318,68267.0
2025-04-03 13:00:00,45.11,45.37,44.88,45.02,109758.0,44.7715,45.0295,44.5432,44.6821,109758.0
2025-04-03 13:30:00,45.03,45.28,44.95,44.95,54031.0,44.6921,44.9402,44.6127,44.6127,54031.0
2025-04-03 14:00:00,44.98,45.06,44.63,44.66,69710.0,44.6424,44.7218,44.2951,44.3248,69710.0
2025-04-03 14:30:00,44.64,45.05,44.5,44.97,158969.0,44.305,44.7119,44.166,44.6325,158969.0
2025-04-03 15:00:00,44.91,45.01,44.49,44.55,107643.0,44.573,44.6722,44.1561,44.2157,107643.0
2025-04-03 15:30:00,44.55,44.56,43.9,43.96,359956.0,44.2157,44.2256,43.5705,43.6301,359956.0
2025-04-04 09:30:00,41.99,41.99,40.38,41.54,93175.0,41.6749,41.6749,40.077,41.2283,93175.0
2025-04-04 10:00:00,41.55,41.59,40.18,40.18,120461.0,41.2382,41.2779,39.8785,39.8785,120461.0
2025-04-04 10:30:00,40.22,40.38,39.43,40.12,82933.0,39.9182,40.077,39.1341,39.8189,82933.0
2025-04-04 11:00:00,40.16,41.87,40.09,41.15,98006.0,39.8586,41.5558,39.7891,40.8412,98006.0
2025-04-04 11:30:00,41.18,41.29,40.52,40.73,89615.0,40.871,40.9801,40.2159,40.4243,89615.0
2025-04-04 12:00:00,40.73,41.3,40.66,40.84,53818.0,40.4243,40.9901,40.3549,40.5335,53818.0
2025-04-04 12:30:00,40.86,41.37,40.74,40.97,48227.0,40.5534,41.0595,40.4343,40.6625,48227.0
2025-04-04 13:00:00,41.0,41.28,40.63,41.14,44507.0,40.6923,40.9702,40.3251,40.8313,44507.0
2025-04-04 13:30:00,41.09,41.7,40.95,41.7,41111.0,40.7816,41.3871,40.6427,41.3871,41111.0
2025-04-04 14:00:00,41.77,41.93,41.37,41.38,43331.0,41.4565,41.6153,41.0595,41.0695,43331.0
2025-04-04 14:30:00,41.41,41.56,41.23,41.45,49587.0,41.0992,41.2481,40.9206,41.1389,49587.0
2025-04-04 15:00:00,41.47,41.99,41.3,41.87,52746.0,41.1588,41.6749,40.9901,41.5558,52746.0
2025-04-04 15:30:00,41.85,42.25,41.63,41.79,175870.0,41.5359,41.9329,41.3176,41.4764,175870.0
2025-04-07 09:30:00,39.78,41.14,39.78,41.04,120748.0,39.4815,40.8313,39.4815,40.732,120748.0
2025-04-07 10:00:00,41.19,44.04,40.57,41.16,141539.0,40.8809,43.7095,40.2655,40.8511,141539.0
2025-04-07 10:30:00,41.02,42.96,40.81,42.58,63653.0,40.7122,42.6376,40.5037,42.2605,63653.0
2025-04-07 11:00:00,42.59,43.07,41.24,41.43,78407.0,42.2704,42.7468,40.9305,41.1191,78407.0
2025-04-07 11:30:00,41.5,42.74,41.44,41.99,40187.0,41.1886,42.4192,41.129,41.6749,40187.0
2025-04-07 12:00:00,41.93,42.01,41.47,41.94,48873.0,41.6153,41.6947,41.1588,41.6253,48873.0
2025-04-07 12:30:00,41.9,42.17,41.36,41.62,51287.0,41.5856,41.8535,41.0496,41.3077,51287.0
2025-04-07 13:00:00,41.62,42.75,41.61,42.68,108557.0,41.3077,42.4292,41.2977,42.3597,108557.0
2025-04-07 13:30:00,42.66,43.14,42.3,42.84,61339.0,42.3398,42.8162,41.9826,42.5185,61339.0
2025-04-07 14:00:00,42.91,42.94,42.03,42.05,57836.0,42.588,42.6177,41.7146,41.7344,57836.0
2025-04-07 14:30:00,42.09,42.7,41.95,42.02,57448.0,41.7741,42.3795,41.6352,41.7047,57448.0
2025-04-07 15:00:00,42.07,42.6,41.95,42.0,91659.0,41.7543,42.2803,41.6352,41.6848,91659.0
2025-04-07 15:30:00,42.03,42.67,41.91,42.41,313117.0,41.7146,42.3498,41.5955,42.0917,313117.0
2025-04-08 09:30:00,44.24,44.57,43.46,44.47,54380.0,43.908,44.2355,43.1338,44.1363,54380.0
2025-04-08 10:00:00,44.47,44.55,44.0,44.26,20672.0,44.1363,44.2157,43.6698,43.9278,20672.0
2025-04-08 10:30:00,44.2,44.2,43.33,43.35,37273.0,43.8683,43.8683,43.0048,43.0247,37273.0
2025-04-08 11:00:00,43.39,43.5,42.93,43.03,58437.0,43.0644,43.1735,42.6078,42.7071,58437.0
2025-04-08 11:30:00,43.03,43.52,43.01,43.52,28325.0,42.7071,43.1934,42.6872,43.1934,28325.0
2025-04-08 12:00:00,43.36,43.45,42.73,42.97,24973.0,43.0346,43.1239,42.4093,42.6475,24973.0
2025-04-08 12:30:00,42.99,43.03,42.24,42.25,68962.0,42.6674,42.7071,41.923,41.9329,68962.0
2025-04-08 13:00:00,42.25,42.51,41.86,42.06,64287.0,41.9329,42.191,41.5459,41.7444,64287.0
2025-04-08 13:30:00,42.05,42.91,42.03,42.61,45948.0,41.7344,42.588,41.7146,42.2902,45948.0
2025-04-08 14:00:00,42.61,42.7,42.15,42.15,43084.0,42.2902,42.3795,41.8337,41.8337,43084.0
2025-04-08 14:30:00,42.19,42.94,41.94,41.94,68377.0,41.8734,42.6177,41.6253,41.6253,68377.0
2025-04-08 15:00:00,41.94,42.0,41.1,41.52,191389.0,41.6253,41.6848,40.7916,41.2084,191389.0
2025-04-08 15:30:00,41.48,41.87,41.04,41.78,365413.0,41.1687,41.5558,40.732,41.4665,365413.0
2025-04-09 09:30:00,40.81,41.89,40.81,41.55,25906.0,40.5037,41.5756,40.5037,41.2382,25906.0
2025-04-09 10:00:00,41.66,42.0,40.78,40.86,120889.0,41.3474,41.6848,40.474,40.5534,120889.0
2025-04-09 10:30:00,40.98,41.22,40.36,40.47,58093.0,40.6725,40.9107,40.0571,40.1663,58093.0
2025-04-09 11:00:00,40.51,41.01,40.44,40.59,94846.0,40.206,40.7022,40.1365,40.2854,94846.0
2025-04-09 11:30:00,40.64,40.78,39.96,40.15,61839.0,40.335,40.474,39.6601,39.8487,61839.0
2025-04-09 12:00:00,40.06,40.44,39.98,40.31,31356.0,39.7594,40.1365,39.68,40.0075,31356.0
2025-04-09 12:30:00,40.27,40.61,40.22,40.39,24853.0,39.9678,40.3052,39.9182,40.0869,24853.0
2025-04-09 13:00:00,40.4,44.84,40.14,43.77,141970.0,40.0968,44.5035,39.8388,43.4415,141970.0
2025-04-09 13:30:00,43.76,45.32,43.31,45.09,80042.0,43.4316,44.9799,42.985,44.7516,80042.0
2025-04-09 14:00:00,45.14,46.42,44.93,46.42,87214.0,44.8012,46.0716,44.5928,46.0716,87214.0
2025-04-09 14:30:00,46.2,46.72,45.05,45.05,165730.0,45.8533,46.3694,44.7119,44.7119,165730.0
2025-04-09 15:00:00,45.0,46.51,44.88,46.44,151114.0,44.6623,46.161,44.5432,46.0915,151114.0
2025-04-09 15:30:00,46.44,46.94,46.04,46.62,525116.0,46.0915,46.5877,45.6945,46.2701,525116.0
2025-04-10 09:30:00,45.09,45.37,43.25,43.27,74533.0,44.7516,45.0295,42.9254,42.9453,74533.0
2025-04-10 10:00:00,43.48,43.64,42.79,43.3,48326.0,43.1537,43.3125,42.4689,42.975,48326.0
2025-04-10 10:30:00,43.36,43.67,42.61,42.69,43414.0,43.0346,43.3423,42.2902,42.3696,43414.0
2025-04-10 11:00:00,42.71,43.04,42.29,42.29,46114.0,42.3895,42.717,41.9726,41.9726,46114.0
2025-04-10 11:30:00,42.37,42.47,41.7,41.88,157780.0,42.052,42.1513,41.3871,41.5657,157780.0
2025-04-10 12:00:00,41.95,42.29,41.19,41.48,99124.0,41.6352,41.9726,40.8809,41.1687,99124.0
2025-04-10 12:30:00,41.48,42.0,41.37,41.88,56976.0,41.1687,41.6848,41.0595,41.5657,56976.0
2025-04-10 13:00:00,41.88,42.28,41.13,41.68,117415.0,41.5657,41.9627,40.8213,41.3672,117415.0
2025-04-10 13:30:00,41.65,42.67,41.48,42.41,120048.0,41.3374,42.3498,41.1687,42.0917,120048.0
2025-04-10 14:00:00,42.51,42.88,41.88,42.47,61178.0,42.191,42.5582,41.5657,42.1513,61178.0
2025-04-10 14:30:00,42.55,42.7,41.71,42.01,107452.0,42.2307,42.3795,41.397,41.6947,107452.0
2025-04-10 15:00:00,42.0,42.41,41.77,41.87,149630.0,41.6848,42.0917,41.4565,41.5558,149630.0
2025-04-10 15:30:00,41.87,42.34,41.26,42.16,423523.0,41.5558,42.0223,40.9504,41.8436,423523.0
2025-04-11 09:30:00,41.92,42.46,41.26,42.07,45843.0,41.6054,42.1414,40.9504,41.7543,45843.0
2025-04-11 10:00:00,41.99,42.1,41.09,41.16,50692.0,41.6749,41.7841,40.7816,40.8511,50692.0
2025-04-11 10:30:00,41.16,41.83,41.12,41.48,60108.0,40.8511,41.5161,40.8114,41.1687,60108.0
2025-04-11 11:00:00,41.59,41.99,41.1,41.17,48602.0,41.2779,41.6749,40.7916,40.861,48602.0
2025-04-11 11:30:00,41.18,41.41,41.07,41.34,75081.0,40.871,41.0992,40.7618,41.0298,75081.0
2025-04-11 12:00:00,41.44,41.5,41.19,41.36,48338.0,41.129,41.1886,40.8809,41.0496,48338.0
2025-04-11 12:30:00,41.36,41.75,41.35,41.58,71841.0,41.0496,41.4367,41.0397,41.268,71841.0
2025-04-11 13:00:00,41.58,41.79,41.4,41.47,80105.0,41.268,41.4764,41.0893,41.1588,80105.0
2025-04-11 13:30:00,41.48,42.61,41.43,42.28,91205.0,41.1687,42.2902,41.1191,41.9627,91205.0
2025-04-11 14:00:00,42.3,42.35,41.63,41.72,83669.0,41.9826,42.0322,41.3176,41.4069,83669.0
2025-04-11 14:30:00,41.76,41.9,41.67,41.73,53736.0,41.4466,41.5856,41.3573,41.4168,53736.0
2025-04-11 15:00:00,41.73,42.44,41.71,42.2,133373.0,41.4168,42.1215,41.397,41.8833,133373.0
2025-04-11 15:30:00,42.18,42.35,41.98,42.34,291289.0,41.8635,42.0322,41.665,42.0223,291289.0
2025-04-14 09:30:00,43.37,43.37,42.59,43.2,53548.0,43.0445,43.0445,42.2704,42.8758,53548.0
2025-04-14 10:00:00,43.26,43.4,42.92,43.09,52636.0,42.9353,43.0743,42.5979,42.7666,52636.0
2025-04-14 10:30:00,43.09,43.22,42.87,42.93,35645.0,42.7666,42.8956,42.5483,42.6078,35645.0
2025-04-14 11:00:00,42.96,43.0,42.55,42.55,28081.0,42.6376,42.6773,42.2307,42.2307,28081.0
2025-04-14 11:30:00,42.55,42.74,42.11,42.23,33069.0,42.2307,42.4192,41.794,41.9131,33069.0
2025-04-14 12:00:00,42.19,42.61,42.18,42.42,46917.0,41.8734,42.2902,41.8635,42.1017,46917.0
2025-04-14 12:30:00,42.45,42.78,42.39,42.67,21177.0,42.1314,42.4589,42.0719,42.3498,21177.0
2025-04-14 13:00:00,42.58,43.34,42.58,42.84,36666.0,42.2605,43.0147,42.2605,42.5185,36666.0
2025-04-14 13:30:00,42.84,43.29,42.76,43.17,47599.0,42.5185,42.9651,42.4391,42.846,47599.0
2025-04-14 14:00:00,43.16,43.28,43.02,43.25,46122.0,42.8361,42.9552,42.6971,42.9254,46122.0
2025-04-14 14:30:00,43.25,43.41,43.15,43.26,37301.0,42.9254,43.0842,42.8262,42.9353,37301.0
2025-04-14 15:00:00,43.29,43.46,43.26,43.32,52428.0,42.9651,43.1338,42.9353,42.9949,52428.0
2025-04-14 15:30:00,43.34,43.61,43.26,43.39,237827.0,43.0147,43.2827,42.9353,43.0644,237827.0
2025-04-15 09:30:00,43.73,45.24,43.73,44.81,44917.0,43.4018,44.9005,43.4018,44.4737,44917.0
2025-04-15 10:00:00,44.76,45.17,44.21,44.52,53103.0,44.4241,44.831,43.8782,44.1859,53103.0
2025-04-15 10:30:00,44.51,44.89,44.49,44.83,37421.0,44.176,44.5531,44.1561,44.4936,37421.0
2025-04-15 11:00:00,44.83,45.1,44.82,44.88,30126.0,44.4936,44.7615,44.4836,44.5432,30126.0
2025-04-15 11:30:00,44.9,45.14,44.86,44.98,36651.0,44.563,44.8012,44.5233,44.6424,36651.0
2025-04-15 12:00:00,44.93,45.09,44.9,45.01,17802.0,44.5928,44.7516,44.563,44.6722,17802.0
2025-04-15 12:30:00,44.97,45.09,44.87,44.9,23457.0,44.6325,44.7516,44.5333,44.563,23457.0
2025-04-15 13:00:00,44.86,45.03,44.78,44.82,26418.0,44.5233,44.6921,44.4439,44.4836,26418.0
2025-04-15 13:30:00,44.86,45.0,44.52,44.71,41544.0,44.5233,44.6623,44.1859,44.3745,41544.0
2025-04-15 14:00:00,44.73,44.83,44.53,44.54,33346.0,44.3943,44.4936,44.1958,44.2057,33346.0
2025-04-15 14:30:00,44.62,44.69,44.5,44.6,96380.0,44.2851,44.3546,44.166,44.2653,96380.0
2025-04-15 15:00:00,44.61,44.66,44.37,44.45,121566.0,44.2752,44.3248,44.037,44.1164,121566.0
2025-04-15 15:30:00,44.48,44.56,44.21,44.35,158481.0,44.1462,44.2256,43.8782,44.0172,158481.0
2025-04-16 09:30:00,43.98,44.93,43.98,44.21,16535.0,43.6499,44.5928,43.6499,43.8782,16535.0
2025-04-16 10:00:00,44.21,44.38,43.98,44.19,16666.0,43.8782,44.0469,43.6499,43.8584,16666.0
2025-04-16 10:30:00,44.22,44.36,43.95,44.02,13923.0,43.8881,44.0271,43.6202,43.6896,13923.0
2025-04-16 11:00:00,44.08,44.7,44.08,44.67,17990.0,43.7492,44.3645,43.7492,44.3348,17990.0
2025-04-16 11:30:00,44.59,44.69,44.41,44.42,14780.0,44.2554,44.3546,44.0767,44.0866,14780.0
2025-04-16 12:00:00,44.5,44.58,44.38,44.51,8220.0,44.166,44.2454,44.0469,44.176,8220.0
2025-04-16 12:30:00,44.51,44.58,44.36,44.52,8912.0,44.176,44.2454,44.0271,44.1859,8912.0
2025-04-16 13:00:00,44.48,44.8,44.43,44.67,15177.0,44.1462,44.4638,44.0966,44.3348,15177.0
2025-04-16 13:30:00,44.7,44.7,43.97,44.0,26777.0,44.3645,44.3645,43.64,43.6698,26777.0
2025-04-16 14:00:00,44.05,44.42,44.03,44.27,55101.0,43.7194,44.0866,43.6996,43.9378,55101.0
2025-04-16 14:30:00,44.24,44.34,44.07,44.13,42435.0,43.908,44.0072,43.7393,43.7988,42435.0
2025-04-16 15:00:00,44.14,44.23,43.73,43.82,76700.0,43.8087,43.8981,43.4018,43.4911,76700.0
2025-04-16 15:30:00,43.84,44.38,43.84,44.36,201046.0,43.511,44.0469,43.511,44.0271,201046.0
2025-04-17 09:30:00,44.56,45.03,44.48,44.93,13664.0,44.2256,44.6921,44.1462,44.5928,13664.0
2025-04-17 10:00:00,44.95,45.17,44.75,44.81,48427.0,44.6127,44.831,44.4142,44.4737,48427.0
2025-04-17 10:30:00,44.78,45.03,44.64,44.64,46775.0,44.4439,44.6921,44.305,44.305,46775.0
2025-04-17 11:00:00,44.6,44.98,44.6,44.75,59414.0,44.2653,44.6424,44.2653,44.4142,59414.0
2025-04-17 11:30:00,44.8,44.93,44.77,44.77,29630.0,44.4638,44.5928,44.434,44.434,29630.0
2025-04-17 12:00:00,44.82,45.27,44.8,45.2,32115.0,44.4836,44.9303,44.4638,44.8608,32115.0
2025-04-17 12:30:00,45.24,45.48,45.11,45.41,42926.0,44.9005,45.1387,44.7715,45.0692,42926.0
2025-04-17 13:00:00,45.45,45.55,45.13,45.2,39213.0,45.1089,45.2082,44.7913,44.8608,39213.0
2025-04-17 13:30:00,45.23,45.57,45.2,45.51,55194.0,44.8906,45.228,44.8608,45.1685,55194.0
2025-04-17 14:00:00,45.48,45.63,45.41,45.51,31464.0,45.1387,45.2876,45.0692,45.1685,31464.0
2025-04-17 14:30:00,45.52,45.63,45.34,45.34,39292.0,45.1784,45.2876,44.9997,44.9997,39292.0
2025-04-17 15:00:00,45.34,45.41,45.04,45.1,76279.0,44.9997,45.0692,44.702,44.7615,76279.0
2025-04-17 15:30:00,45.1,45.31,45.01,45.15,156611.0,44.7615,44.97,44.6722,44.8112,156611.0
2025-04-21 09:30:00,44.54,44.85,44.44,44.46,11490.0,44.2057,44.5134,44.1065,44.1263,11490.0
2025-04-21 10:00:00,44.38,44.44,43.97,44.0,33182.0,44.0469,44.1065,43.64,43.6698,33182.0
2025-04-21 10:30:00,44.02,44.17,43.94,44.03,51451.0,43.6896,43.8385,43.6102,43.6996,51451.0
2025-04-21 11:00:00,43.98,44.32,43.98,44.2,63306.0,43.6499,43.9874,43.6499,43.8683,63306.0
2025-04-21 11:30:00,44.2,44.26,43.93,43.94,32264.0,43.8683,43.9278,43.6003,43.6102,32264.0
2025-04-21 12:00:00,43.96,44.23,43.91,44.18,67567.0,43.6301,43.8981,43.5805,43.8484,67567.0
2025-04-21 12:30:00,44.2,44.31,44.02,44.03,26968.0,43.8683,43.9775,43.6896,43.6996,26968.0
2025-04-21 13:00:00,44.02,44.11,43.87,43.88,27569.0,43.6896,43.779,43.5408,43.5507,27569.0
2025-04-21 13:30:00,43.92,44.0,43.83,43.85,36493.0,43.5904,43.6698,43.5011,43.5209,36493.0
2025-04-21 14:00:00,43.84,44.14,43.83,44.14,21139.0,43.511,43.8087,43.5011,43.8087,21139.0
2025-04-21 14:30:00,44.16,44.17,44.02,44.05,26889.0,43.8286,43.8385,43.6896,43.7194,26889.0
2025-04-21 15:00:00,44.05,44.36,44.05,44.29,46989.0,43.7194,44.0271,43.7194,43.9576,46989.0
2025-04-21 15:30:00,44.29,44.59,44.29,44.55,179997.0,43.9576,44.2554,43.9576,44.2157,179997.0
2025-04-22 09:30:00,44.81,45.47,44.62,45.18,28023.0,44.4737,45.1288,44.2851,44.8409,28023.0
2025-04-22 10:00:00,45.22,45.22,44.75,44.75,65952.0,44.8806,44.8806,44.4142,44.4142,65952.0
2025-04-22 10:30:00,44.73,45.08,44.73,44.97,137290.0,44.3943,44.7417,44.3943,44.6325,137290.0
2025-04-22 11:00:00,44.97,45.5,44.96,45.28,49183.0,44.6325,45.1585,44.6226,44.9402,49183.0
2025-04-22 11:30:00,45.28,45.51,44.95,45.48,45449.0,44.9402,45.1685,44.6127,45.1387,45449.0
2025-04-22 12:00:00,45.52,45.98,45.52,45.87,30494.0,45.1784,45.6349,45.1784,45.5258,30494.0
2025-04-22 12:30:00,45.89,45.93,45.58,45.59,24691.0,45.5456,45.5853,45.2379,45.2479,24691.0
2025-04-22 13:00:00,45.58,45.76,45.2,45.31,78180.0,45.2379,45.4166,44.8608,44.97,78180.0
2025-04-22 13:30:00,45.3,45.47,45.2,45.37,74492.0,44.96,45.1288,44.8608,45.0295,74492.0
2025-04-22 14:00:00,45.39,45.78,45.37,45.7,26096.0,45.0494,45.4364,45.0295,45.357,26096.0
2025-04-22 14:30:00,45.72,45.98,45.72,45.96,34498.0,45.3769,45.6349,45.3769,45.6151,34498.0
2025-04-22 15:00:00,45.94,46.0,45.84,45.94,134318.0,45.5952,45.6548,45.496,45.5952,134318.0
2025-04-22 15:30:00,45.94,46.31,45.92,46.15,237256.0,45.5952,45.9625,45.5754,45.8037,237256.0
2025-04-23 09:30:00,47.95,49.28,47.32,48.34,82602.0,47.5902,48.9102,46.9649,47.9772,82602.0
2025-04-23 10:00:00,48.42,48.48,47.71,47.99,80144.0,48.0566,48.1162,47.352,47.6298,80144.0
2025-04-23 10:30:00,47.89,48.15,47.69,47.76,41027.0,47.5306,47.7886,47.3321,47.4016,41027.0
2025-04-23 11:00:00,47.76,48.33,47.57,47.7,66165.0,47.4016,47.9673,47.213,47.342,66165.0
2025-04-23 11:30:00,47.7,47.81,47.49,47.66,37768.0,47.342,47.4512,47.1336,47.3023,37768.0
2025-04-23 12:00:00,47.66,47.66,47.27,47.53,29562.0,47.3023,47.3023,46.9153,47.1733,29562.0
2025-04-23 12:30:00,47.5,47.66,47.17,47.38,100945.0,47.1435,47.3023,46.816,47.0244,100945.0
2025-04-23 13:00:00,47.39,47.78,47.16,47.62,90772.0,47.0344,47.4214,46.8061,47.2626,90772.0
2025-04-23 13:30:00,47.62,47.62,47.34,47.5,98174.0,47.2626,47.2626,46.9847,47.1435,98174.0
2025-04-23 14:00:00,47.46,47.52,47.26,47.27,72857.0,47.1038,47.1634,46.9053,46.9153,72857.0
2025-04-23 14:30:00,47.27,47.3,46.9,47.03,114419.0,46.9153,46.945,46.548,46.6771,114419.0
2025-04-23 15:00:00,47.03,47.19,46.76,46.82,151338.0,46.6771,46.8359,46.4091,46.4686,151338.0
2025-04-23 15:30:00,46.84,47.25,46.78,47.11,319436.0,46.4885,46.8954,46.4289,46.7565,319436.0
2025-04-24 09:30:00,45.89,47.35,45.75,47.2,303368.0,45.5456,46.9947,45.4067,46.8458,303368.0
2025-04-24 10:00:00,47.16,47.29,46.28,47.03,179535.0,46.8061,46.9351,45.9327,46.6771,179535.0
2025-04-24 10:30:00,47.02,47.23,46.81,47.12,142123.0,46.6671,46.8756,46.4587,46.7664,142123.0
2025-04-24 11:00:00,47.12,47.18,46.69,46.78,212833.0,46.7664,46.8259,46.3396,46.4289,212833.0
2025-04-24 11:30:00,46.72,47.07,46.65,46.94,139842.0,46.3694,46.7168,46.2999,46.5877,139842.0
2025-04-24 12:00:00,46.97,47.24,46.96,47.16,81965.0,46.6175,46.8855,46.6076,46.8061,81965.0
2025-04-24 12:30:00,47.16,47.45,47.12,47.32,98411.0,46.8061,47.0939,46.7664,46.9649,98411.0
2025-04-24 13:00:00,47.26,47.69,47.14,47.59,78660.0,46.9053,47.3321,46.7862,47.2329,78660.0
2025-04-24 13:30:00,47.59,47.72,47.44,47.63,104873.0,47.2329,47.3619,47.084,47.2726,104873.0
2025-04-24 14:00:00,47.63,47.77,47.48,47.55,186857.0,47.2726,47.4115,47.1237,47.1932,186857.0
2025-04-24 14:30:00,47.54,47.87,47.5,47.83,89887.0,47.1832,47.5108,47.1435,47.4711,89887.0
2025-04-24 15:00:00,47.77,47.84,47.6,47.69,81938.0,47.4115,47.481,47.2428,47.3321,81938.0
2025-04-24 15:30:00,47.66,48.05,47.54,47.87,458426.0,47.3023,47.6894,47.1832,47.5108,458426.0
2025-04-25 09:30:00,47.19,48.21,47.19,47.84,39005.0,46.8359,47.8482,46.8359,47.481,39005.0
2025-04-25 10:00:00,47.84,48.0,47.38,47.47,58927.0,47.481,47.6398,47.0244,47.1138,58927.0
2025-04-25 10:30:00,47.45,48.13,47.34,48.02,79285.0,47.0939,47.7688,46.9847,47.6596,79285.0
2025-04-25 11:00:00,48.12,48.12,47.56,47.59,64778.0,47.7589,47.7589,47.2031,47.2329,64778.0
2025-04-25 11:30:00,47.52,47.67,47.5,47.58,40477.0,47.1634,47.3123,47.1435,47.2229,40477.0
2025-04-25 12:00:00,47.54,47.82,47.53,47.74,59135.0,47.1832,47.4611,47.1733,47.3817,59135.0
2025-04-25 12:30:00,47.77,47.86,47.73,47.74,24200.0,47.4115,47.5008,47.3718,47.3817,24200.0
2025-04-25 13:00:00,47.76,47.95,47.74,47.95,33898.0,47.4016,47.5902,47.3817,47.5902,33898.0
2025-04-25 13:30:00,47.94,47.94,47.21,47.37,64310.0,47.5802,47.5802,46.8557,47.0145,64310.0
2025-04-25 14:00:00,47.39,47.58,47.32,47.53,36377.0,47.0344,47.2229,46.9649,47.1733,36377.0
2025-04-25 14:30:00,47.53,47.71,47.49,47.53,50798.0,47.1733,47.352,47.1336,47.1733,50798.0
2025-04-25 15:00:00,47.52,47.63,47.36,47.38,82928.0,47.1634,47.2726,47.0046,47.0244,82928.0
2025-04-25 15:30:00,47.37,47.59,47.3,47.51,265422.0,47.0145,47.2329,46.945,47.1535,265422.0
2025-04-28 09:30:00,47.51,48.0,47.47,47.56,20262.0,47.1535,47.6398,47.1138,47.2031,20262.0
2025-04-28 10:00:00,47.58,47.82,47.58,47.71,7566.0,47.2229,47.4611,47.2229,47.352,7566.0
2025-04-28 10:30:00,47.71,47.8,47.47,47.49,8190.0,47.352,47.4413,47.1138,47.1336,8190.0
2025-04-28 11:00:00,47.52,47.56,47.16,47.16,17499.0,47.1634,47.2031,46.8061,46.8061,17499.0
2025-04-28 11:30:00,47.21,47.4,47.2,47.39,9828.0,46.8557,47.0443,46.8458,47.0344,9828.0
2025-04-28 12:00:00,47.35,47.35,46.97,46.98,25370.0,46.9947,46.9947,46.6175,46.6274,25370.0
2025-04-28 12:30:00,47.02,47.27,47.02,47.14,28448.0,46.6671,46.9153,46.6671,46.7862,28448.0
2025-04-28 13:00:00,47.15,47.27,47.02,47.12,17735.0,46.7962,46.9153,46.6671,46.7664,17735.0
2025-04-28 13:30:00,47.13,47.29,47.07,47.29,13661.0,46.7763,46.9351,46.7168,46.9351,13661.0
2025-04-28 14:00:00,47.3,47.44,47.28,47.41,15557.0,46.945,47.084,46.9252,47.0542,15557.0
2025-04-28 14:30:00,47.4,47.59,47.4,47.55,17217.0,47.0443,47.2329,47.0443,47.1932,17217.0
2025-04-28 15:00:00,47.55,47.7,47.49,47.64,38658.0,47.1932,47.342,47.1336,47.2825,38658.0
2025-04-28 15:30:00,47.65,47.78,47.51,47.61,291546.0,47.2924,47.4214,47.1535,47.2527,291546.0
2025-04-29 09:30:00,47.56,47.94,47.4,47.46,40196.0,47.2031,47.5802,47.0443,47.1038,40196.0
2025-04-29 10:00:00,47.44,47.59,46.83,46.83,12616.0,47.084,47.2329,46.4786,46.4786,12616.0
2025-04-29 10:30:00,46.86,47.47,46.86,47.47,19231.0,46.5083,47.1138,46.5083,47.1138,19231.0
2025-04-29 11:00:00,47.43,47.62,47.34,47.62,24903.0,47.0741,47.2626,46.9847,47.2626,24903.0
2025-04-29 11:30:00,47.56,47.57,47.38,47.4,13334.0,47.2031,47.213,47.0244,47.0443,13334.0
2025-04-29 12:00:00,47.42,47.67,47.42,47.54,17929.0,47.0641,47.3123,47.0641,47.1832,17929.0
2025-04-29 12:30:00,47.54,47.68,47.4,47.49,42127.0,47.1832,47.3222,47.0443,47.1336,42127.0
2025-04-29 13:00:00,47.51,47.76,47.5,47.73,40514.0,47.1535,47.4016,47.1435,47.3718,40514.0
2025-04-29 13:30:00,47.73,47.99,47.71,47.94,56017.0,47.3718,47.6298,47.352,47.5802,56017.0
2025-04-29 14:00:00,47.96,48.03,47.83,47.87,20316.0,47.6001,47.6695,47.4711,47.5108,20316.0
2025-04-29 14:30:00,47.84,47.89,47.73,47.75,40883.0,47.481,47.5306,47.3718,47.3917,40883.0
2025-04-29 15:00:00,47.73,47.89,47.68,47.89,67386.0,47.3718,47.5306,47.3222,47.5306,67386.0
2025-04-29 15:30:00,47.89,47.89,47.56,47.68,219233.0,47.5306,47.5306,47.2031,47.3222,219233.0
2025-04-30 09:30:00,46.36,46.58,45.94,46.05,37410.0,46.0121,46.2304,45.5952,45.7044,37410.0
2025-04-30 10:00:00,46.05,46.55,45.99,46.55,19989.0,45.7044,46.2007,45.6449,46.2007,19989.0
2025-04-30 10:30:00,46.54,46.62,46.25,46.48,25657.0,46.1907,46.2701,45.9029,46.1312,25657.0
2025-04-30 11:00:00,46.44,46.83,46.44,46.73,12916.0,46.0915,46.4786,46.0915,46.3793,12916.0
2025-04-30 11:30:00,46.69,46.81,46.66,46.71,15214.0,46.3396,46.4587,46.3098,46.3595,15214.0
2025-04-30 12:00:00,46.75,46.91,46.6,46.66,22363.0,46.3992,46.558,46.2503,46.3098,22363.0
2025-04-30 12:30:00,46.61,46.86,46.56,46.81,9465.0,46.2602,46.5083,46.2106,46.4587,9465.0
2025-04-30 13:00:00,46.82,46.94,46.72,46.92,11773.0,46.4686,46.5877,46.3694,46.5679,11773.0
2025-04-30 13:30:00,46.93,47.08,46.91,47.01,9307.0,46.5778,46.7267,46.558,46.6572,9307.0
2025-04-30 14:00:00,47.0,47.28,46.88,46.95,29864.0,46.6473,46.9252,46.5282,46.5977,29864.0
2025-04-30 14:30:00,46.97,46.98,46.73,46.76,18329.0,46.6175,46.6274,46.3793,46.4091,18329.0
2025-04-30 15:00:00,46.78,46.89,46.76,46.76,30774.0,46.4289,46.5381,46.4091,46.4091,30774.0
2025-04-30 15:30:00,46.77,47.39,46.64,47.22,187549.0,46.419,47.0344,46.29,46.8656,187549.0
2025-05-01 09:30:00,47.25,47.89,46.8,47.72,31511.0,46.8954,47.5306,46.4488,47.3619,31511.0
2025-05-01 10:00:00,47.89,48.21,47.76,48.15,17075.0,47.5306,47.8482,47.4016,47.7886,17075.0
2025-05-01 10:30:00,48.12,48.35,48.1,48.23,31378.0,47.7589,47.9871,47.739,47.868,31378.0
2025-05-01 11:00:00,48.26,48.42,48.23,48.36,26577.0,47.8978,48.0566,47.868,47.9971,26577.0
2025-05-01 11:30:00,48.4,48.4,47.78,47.84,25252.0,48.0368,48.0368,47.4214,47.481,25252.0
2025-05-01 12:00:00,47.84,47.93,47.8,47.93,40380.0,47.481,47.5703,47.4413,47.5703,40380.0
2025-05-01 12:30:00,47.93,48.1,47.92,48.01,17920.0,47.5703,47.739,47.5604,47.6497,17920.0
2025-05-01 13:00:00,48.0,48.23,48.0,48.07,21310.0,47.6398,47.868,47.6398,47.7092,21310.0
2025-05-01 13:30:00,48.05,48.17,47.86,47.91,25811.0,47.6894,47.8085,47.5008,47.5505,25811.0
2025-05-01 14:00:00,47.95,48.07,47.94,48.02,20118.0,47.5902,47.7092,47.5802,47.6596,20118.0
2025-05-01 14:30:00,48.04,48.13,47.98,48.12,23867.0,47.6795,47.7688,47.6199,47.7589,23867.0
2025-05-01 15:00:00,48.1,48.27,48.05,48.27,33824.0,47.739,47.9077,47.6894,47.9077,33824.0
2025-05-01 15:30:00,48.27,48.3,47.74,47.84,115835.0,47.9077,47.9375,47.3817,47.481,115835.0
2025-05-02 09:30:00,49.27,49.37,48.6,48.85,61880.0,48.9002,48.9995,48.2353,48.4834,61880.0
2025-05-02 10:00:00,48.92,49.56,48.83,49.56,90023.0,48.5529,49.1881,48.4635,49.1881,90023.0
2025-05-02 10:30:00,49.53,49.61,49.46,49.58,45329.0,49.1583,49.2377,49.0888,49.2079,45329.0
2025-05-02 11:00:00,49.54,49.74,49.42,49.43,29514.0,49.1682,49.3667,49.0491,49.059,29514.0
2025-05-02 11:30:00,49.41,49.54,49.4,49.44,31217.0,49.0392,49.1682,49.0293,49.069,31217.0
2025-05-02 12:00:00,49.44,49.82,49.44,49.71,39026.0,49.069,49.4461,49.069,49.3369,39026.0
2025-05-02 12:30:00,49.7,49.92,49.67,49.75,33131.0,49.327,49.5454,49.2972,49.3766,33131.0
2025-05-02 13:00:00,49.73,49.84,49.69,49.82,26544.0,49.3568,49.466,49.3171,49.4461,26544.0
2025-05-02 13:30:00,49.83,49.95,49.78,49.82,19694.0,49.456,49.5751,49.4064,49.4461,19694.0
2025-05-02 14:00:00,49.85,49.99,49.85,49.97,31159.0,49.4759,49.6148,49.4759,49.595,31159.0
2025-05-02 14:30:00,49.97,50.0,49.76,49.87,33724.0,49.595,49.6248,49.3866,49.4957,33724.0
2025-05-02 15:00:00,49.84,49.95,49.76,49.83,26600.0,49.466,49.5751,49.3866,49.456,26600.0
2025-05-02 15:30:00,49.83,49.84,49.5,49.72,93752.0,49.456,49.466,49.1285,49.3469,93752.0
2025-05-05 09:30:00,49.03,49.87,49.03,49.7,30875.0,48.662,49.4957,48.662,49.327,30875.0
2025-05-05 10:00:00,49.8,50.02,49.65,50.02,12136.0,49.4263,49.6446,49.2774,49.6446,12136.0
2025-05-05 10:30:00,50.02,50.31,49.99,50.18,9276.0,49.6446,49.9324,49.6148,49.8034,9276.0
2025-05-05 11:00:00,50.18,50.24,49.97,50.09,37124.0,49.8034,49.863,49.595,49.7141,37124.0
2025-05-05 11:30:00,50.03,50.28,49.92,50.21,61163.0,49.6545,49.9027,49.5454,49.8332,61163.0
2025-05-05 12:00:00,50.23,50.28,50.12,50.17,17498.0,49.853,49.9027,49.7439,49.7935,17498.0
2025-05-05 12:30:00,50.17,50.22,50.07,50.2,12961.0,49.7935,49.8431,49.6942,49.8233,12961.0
2025-05-05 13:00:00,50.13,50.13,49.99,50.03,24044.0,49.7538,49.7538,49.6148,49.6545,24044.0
2025-05-05 13:30:00,50.0,50.22,50.0,50.1,16059.0,49.6248,49.8431,49.6248,49.724,16059.0
2025-05-05 14:00:00,50.11,50.37,50.1,50.2,37799.0,49.7339,49.992,49.724,49.8233,37799.0
2025-05-05 14:30:00,50.17,50.19,49.99,50.0,15466.0,49.7935,49.8133,49.6148,49.6248,15466.0
2025-05-05 15:00:00,49.98,50.07,49.78,49.83,18917.0,49.6049,49.6942,49.4064,49.456,18917.0
2025-05-05 15:30:00,49.87,49.88,49.45,49.49,109066.0,49.4957,49.5057,49.0789,49.1186,109066.0
2025-05-06 09:30:00,48.84,49.29,48.51,48.92,26166.0,48.4735,48.9201,48.1459,48.5529,26166.0
2025-05-06 10:00:00,49.16,49.37,48.87,49.26,8539.0,48.7911,48.9995,48.5032,48.8903,8539.0
2025-05-06 10:30:00,49.26,49.28,49.04,49.16,18600.0,48.8903,48.9102,48.672,48.7911,18600.0
2025-05-06 11:00:00,49.2,49.27,49.03,49.19,16937.0,48.8308,48.9002,48.662,48.8208,16937.0
2025-05-06 11:30:00,49.17,49.3,48.95,48.95,18542.0,48.801,48.93,48.5826,48.5826,18542.0
2025-05-06 12:00:00,48.98,49.13,48.88,48.94,28153.0,48.6124,48.7613,48.5132,48.5727,28153.0
2025-05-06 12:30:00,48.94,49.0,48.64,48.64,12031.0,48.5727,48.6323,48.275,48.275,12031.0
2025-05-06 13:00:00,48.69,48.87,48.66,48.7,18270.0,48.3246,48.5032,48.2948,48.3345,18270.0
2025-05-06 13:30:00,48.75,48.75,48.54,48.58,14754.0,48.3841,48.3841,48.1757,48.2154,14754.0
2025-05-06 14:00:00,48.58,48.91,48.57,48.91,24380.0,48.2154,48.5429,48.2055,48.5429,24380.0
2025-05-06 14:30:00,48.92,48.96,48.73,48.88,23754.0,48.5529,48.5926,48.3643,48.5132,23754.0
2025-05-06 15:00:00,48.89,48.93,48.72,48.84,51590.0,48.5231,48.5628,48.3544,48.4735,51590.0
2025-05-06 15:30:00,48.84,48.96,48.54,48.56,126635.0,48.4735,48.5926,48.1757,48.1956,126635.0
2025-05-07 09:30:00,48.98,49.25,48.61,48.88,54308.0,48.6124,48.8804,48.2452,48.5132,54308.0
2025-05-07 10:00:00,48.93,49.11,48.84,49.11,13889.0,48.5628,48.7414,48.4735,48.7414,13889.0
2025-05-07 10:30:00,49.04,49.06,48.91,48.96,11706.0,48.672,48.6918,48.5429,48.5926,11706.0
2025-05-07 11:00:00,49.02,49.12,48.87,49.11,20087.0,48.6521,48.7514,48.5032,48.7414,20087.0
2025-05-07 11:30:00,49.08,49.15,48.99,49.06,23932.0,48.7117,48.7811,48.6223,48.6918,23932.0
2025-05-07 12:00:00,49.05,49.12,48.89,48.91,31919.0,48.6819,48.7514,48.5231,48.5429,31919.0
2025-05-07 12:30:00,48.92,49.19,48.89,49.13,15608.0,48.5529,48.8208,48.5231,48.7613,15608.0
2025-05-07 13:00:00,49.12,49.16,49.04,49.08,21270.0,48.7514,48.7911,48.672,48.7117,21270.0
2025-05-07 13:30:00,49.08,49.1,48.83,48.91,20837.0,48.7117,48.7315,48.4635,48.5429,20837.0
2025-05-07 14:00:00,48.87,48.99,48.45,48.7,11181.0,48.5032,48.6223,48.0864,48.3345,11181.0
2025-05-07 14:30:00,48.68,49.07,48.64,48.98,29024.0,48.3147,48.7017,48.275,48.6124,29024.0
2025-05-07 15:00:00,48.92,48.93,48.45,48.45,58959.0,48.5529,48.5628,48.0864,48.0864,58959.0
2025-05-07 15:30:00,48.43,48.95,48.37,48.71,168887.0,48.0665,48.5826,48.007,48.3444,168887.0
2025-05-08 09:30:00,49.18,49.69,48.97,49.66,15601.0,48.8109,49.3171,48.6025,49.2873,15601.0
2025-05-08 10:00:00,49.79,50.01,49.23,49.44,23269.0,49.4163,49.6347,48.8605,49.069,23269.0
2025-05-08 10:30:00,49.44,49.66,49.13,49.17,79111.0,49.069,49.2873,48.7613,48.801,79111.0
2025-05-08 11:00:00,49.16,49.81,49.16,49.68,52310.0,48.7911,49.4362,48.7911,49.3072,52310.0
2025-05-08 11:30:00,49.68,50.26,49.59,50.19,71352.0,49.3072,49.8828,49.2178,49.8133,71352.0
2025-05-08 12:00:00,50.22,50.34,50.08,50.12,49859.0,49.8431,49.9622,49.7042,49.7439,49859.0
2025-05-08 12:30:00,50.12,50.46,50.1,50.34,16405.0,49.7439,50.0813,49.724,49.9622,16405.0
2025-05-08 13:00:00,50.3,50.3,50.08,50.11,12487.0,49.9225,49.9225,49.7042,49.7339,12487.0
2025-05-08 13:30:00,50.15,50.22,50.08,50.13,21807.0,49.7736,49.8431,49.7042,49.7538,21807.0
2025-05-08 14:00:00,50.13,50.26,50.04,50.19,20882.0,49.7538,49.8828,49.6645,49.8133,20882.0
2025-05-08 14:30:00,50.2,50.31,50.19,50.21,21359.0,49.8233,49.9324,49.8133,49.8332,21359.0
2025-05-08 15:00:00,50.21,50.38,50.12,50.38,16718.0,49.8332,50.0019,49.7439,50.0019,16718.0
2025-05-08 15:30:00,50.36,50.4,50.07,50.16,97496.0,49.9821,50.0218,49.6942,49.7836,97496.0
2025-05-09 09:30:00,50.35,50.5,50.04,50.23,19237.0,49.9721,50.121,49.6645,49.853,19237.0
2025-05-09 10:00:00,50.15,50.15,49.7,49.7,9420.0,49.7736,49.7736,49.327,49.327,9420.0
2025-05-09 10:30:00,49.7,49.84,49.56,49.8,7863.0,49.327,49.466,49.1881,49.4263,7863.0
2025-05-09 11:00:00,49.85,49.89,49.77,49.83,4044.0,49.4759,49.5156,49.3965,49.456,4044.0
2025-05-09 11:30:00,49.78,49.8,49.65,49.75,6441.0,49.4064,49.4263,49.2774,49.3766,6441.0
2025-05-09 12:00:00,49.77,49.77,49.52,49.54,7710.0,49.3965,49.3965,49.1484,49.1682,7710.0
2025-05-09 12:30:00,49.57,49.71,49.55,49.59,8095.0,49.198,49.3369,49.1781,49.2178,8095.0
2025-05-09 13:00:00,49.6,49.71,49.5,49.65,8704.0,49.2278,49.3369,49.1285,49.2774,8704.0
2025-05-09 13:30:00,49.68,49.76,49.63,49.63,12906.0,49.3072,49.3866,49.2575,49.2575,12906.0
2025-05-09 14:00:00,49.65,49.66,49.53,49.56,9524.0,49.2774,49.2873,49.1583,49.1881,9524.0
2025-05-09 14:30:00,49.56,49.65,49.55,49.64,12556.0,49.1881,49.2774,49.1781,49.2675,12556.0
2025-05-09 15:00:00,49.62,49.83,49.62,49.82,23098.0,49.2476,49.456,49.2476,49.4461,23098.0
2025-05-09 15:30:00,49.8,49.93,49.72,49.79,104349.0,49.4263,49.5553,49.3469,49.4163,104349.0
2025-05-12 09:30:00,52.73,53.7,51.89,53.05,84438.0,52.73,53.7,51.89,53.05,84438.0
2025-05-12 10:00:00,53.13,53.28,52.69,52.73,107072.0,53.13,53.28,52.69,52.73,107072.0
2025-05-12 10:30:00,52.7,53.11,52.64,52.79,74019.0,52.7,53.11,52.64,52.79,74019.0
2025-05-12 11:00:00,52.77,52.84,52.48,52.55,124605.0,52.77,52.84,52.48,52.55,124605.0
2025-05-12 11:30:00,52.55,52.73,52.55,52.69,38364.0,52.55,52.73,52.55,52.69,38364.0
2025-05-12 12:00:00,52.69,52.79,52.62,52.66,28601.0,52.69,52.79,52.62,52.66,28601.0
2025-05-12 12:30:00,52.69,53.04,52.65,53.04,18260.0,52.69,53.04,52.65,53.04,18260.0
2025-05-12 13:00:00,53.05,53.4,52.99,53.25,87066.0,53.05,53.4,52.99,53.25,87066.0
2025-05-12 13:30:00,53.23,53.32,53.06,53.11,15164.0,53.23,53.32,53.06,53.11,15164.0
2025-05-12 14:00:00,53.08,53.13,52.86,52.93,15226.0,53.08,53.13,52.86,52.93,15226.0
2025-05-12 14:30:00,52.91,53.09,52.91,52.95,21622.0,52.91,53.09,52.91,52.95,21622.0
2025-05-12 15:00:00,52.97,53.05,52.79,52.79,61169.0,52.97,53.05,52.79,52.79,61169.0
2025-05-12 15:30:00,52.79,53.01,52.74,52.89,220375.0,52.79,53.01,52.74,52.89,220375.0
2025-05-13 09:30:00,52.88,53.06,52.38,52.58,47638.0,52.88,53.06,52.38,52.58,47638.0
2025-05-13 10:00:00,52.63,53.16,52.51,52.86,25911.0,52.63,53.16,52.51,52.86,25911.0
2025-05-13 10:30:00,52.86,52.94,52.77,52.89,7924.0,52.86,52.94,52.77,52.89,7924.0
2025-05-13 11:00:00,52.89,53.2,52.81,53.06,16817.0,52.89,53.2,52.81,53.06,16817.0
2025-05-13 11:30:00,53.05,53.3,53.02,53.1,30121.0,53.05,53.3,53.02,53.1,30121.0
2025-05-13 12:00:00,53.05,53.05,52.89,52.94,7179.0,53.05,53.05,52.89,52.94,7179.0
2025-05-13 12:30:00,52.93,53.06,52.79,52.8,17289.0,52.93,53.06,52.79,52.8,17289.0
2025-05-13 13:00:00,52.8,53.0,52.76,52.97,23215.0,52.8,53.0,52.76,52.97,23215.0
2025-05-13 13:30:00,52.95,53.02,52.8,52.84,14009.0,52.95,53.02,52.8,52.84,14009.0
2025-05-13 14:00:00,52.82,53.04,52.75,53.01,35731.0,52.82,53.04,52.75,53.01,35731.0
2025-05-13 14:30:00,52.98,53.0,52.87,52.98,26163.0,52.98,53.0,52.87,52.98,26163.0
2025-05-13 15:00:00,52.96,53.2,52.95,53.1,31642.0,52.96,53.2,52.95,53.1,31642.0
2025-05-13 15:30:00,53.13,53.13,52.84,52.9,121601.0,53.13,53.13,52.84,52.9,121601.0
2025-05-14 09:30:00,52.69,53.29,52.42,53.13,25406.0,52.69,53.29,52.42,53.13,25406.0
2025-05-14 10:00:00,53.06,53.36,52.9,53.11,44386.0,53.06,53.36,52.9,53.11,44386.0
2025-05-14 10:30:00,53.04,53.31,53.02,53.21,27824.0,53.04,53.31,53.02,53.21,27824.0
2025-05-14 11:00:00,53.22,53.32,53.06,53.32,45889.0,53.22,53.32,53.06,53.32,45889.0
2025-05-14 11:30:00,53.31,53.48,53.3,53.39,18718.0,53.31,53.48,53.3,53.39,18718.0
2025-05-14 12:00:00,53.4,53.59,53.37,53.46,23628.0,53.4,53.59,53.37,53.46,23628.0
2025-05-14 12:30:00,53.48,53.61,53.31,53.38,29067.0,53.48,53.61,53.31,53.38,29067.0
2025-05-14 13:00:00,53.4,53.4,53.17,53.33,28892.0,53.4,53.4,53.17,53.33,28892.0
2025-05-14 13:30:00,53.31,53.36,53.21,53.32,32066.0,53.31,53.36,53.21,53.32,32066.0
2025-05-14 14:00:00,53.31,53.34,53.06,53.08,23953.0,53.31,53.34,53.06,53.08,23953.0
2025-05-14 14:30:00,53.1,53.24,53.1,53.13,22578.0,53.1,53.24,53.1,53.13,22578.0
2025-05-14 15:00:00,53.13,53.29,53.06,53.24,33786.0,53.13,53.29,53.06,53.24,33786.0
2025-05-14 15:30:00,53.25,53.48,53.21,53.28,203111.0,53.25,53.48,53.21,53.28,203111.0
2025-05-15 09:30:00,52.87,53.53,52.87,52.96,21855.0,52.87,53.53,52.87,52.96,21855.0
2025-05-15 10:00:00,52.97,53.06,52.63,52.73,16862.0,52.97,53.06,52.63,52.73,16862.0
2025-05-15 10:30:00,52.73,52.76,52.53,52.65,16855.0,52.73,52.76,52.53,52.65,16855.0
2025-05-15 11:00:00,52.73,52.79,52.65,52.69,15573.0,52.73,52.79,52.65,52.69,15573.0
2025-05-15 11:30:00,52.66,52.84,52.62,52.83,16322.0,52.66,52.84,52.62,52.83,16322.0
2025-05-15 12:00:00,52.84,52.92,52.63,52.68,17579.0,52.84,52.92,52.63,52.68,17579.0
2025-05-15 12:30:00,52.65,52.9,52.65,52.75,19861.0,52.65,52.9,52.65,52.75,19861.0
2025-05-15 13:00:00,52.78,52.82,52.65,52.79,12882.0,52.78,52.82,52.65,52.79,12882.0
2025-05-15 13:30:00,52.78,52.82,52.7,52.79,12724.0,52.78,52.82,52.7,52.79,12724.0
2025-05-15 14:00:00,52.75,52.88,52.74,52.86,11734.0,52.75,52.88,52.74,52.86,11734.0
2025-05-15 14:30:00,52.86,52.95,52.81,52.91,16317.0,52.86,52.95,52.81,52.91,16317.0
2025-05-15 15:00:00,52.94,53.04,52.89,52.99,25429.0,52.94,53.04,52.89,52.99,25429.0
2025-05-15 15:30:00,53.0,53.01,52.7,52.89,131846.0,53.0,53.01,52.7,52.89,131846.0
2025-05-16 09:30:00,52.95,52.97,52.25,52.69,24321.0,52.95,52.97,52.25,52.69,24321.0
2025-05-16 10:00:00,52.57,52.66,52.42,52.5,11718.0,52.57,52.66,52.42,52.5,11718.0
2025-05-16 10:30:00,52.44,52.64,52.42,52.64,12787.0,52.44,52.64,52.42,52.64,12787.0
2025-05-16 11:00:00,52.65,52.76,52.61,52.68,11036.0,52.65,52.76,52.61,52.68,11036.0
2025-05-16 11:30:00,52.72,52.93,52.69,52.81,16055.0,52.72,52.93,52.69,52.81,16055.0
2025-05-16 12:00:00,52.8,52.99,52.76,52.83,12831.0,52.8,52.99,52.76,52.83,12831.0
2025-05-16 12:30:00,52.83,52.85,52.71,52.84,9652.0,52.83,52.85,52.71,52.84,9652.0
2025-05-16 13:00:00,52.83,52.94,52.79,52.89,16716.0,52.83,52.94,52.79,52.89,16716.0
2025-05-16 13:30:00,52.9,52.95,52.83,52.89,14602.0,52.9,52.95,52.83,52.89,14602.0
2025-05-16 14:00:00,52.89,53.02,52.81,53.0,13705.0,52.89,53.02,52.81,53.0,13705.0
2025-05-16 14:30:00,52.97,53.09,52.97,53.0,14637.0,52.97,53.09,52.97,53.0,14637.0
2025-05-16 15:00:00,53.0,53.03,52.84,52.85,25194.0,53.0,53.03,52.84,52.85,25194.0
2025-05-16 15:30:00,52.83,52.93,52.74,52.9,111191.0,52.83,52.93,52.74,52.9,111191.0
2025-05-19 09:30:00,51.9,52.4,51.59,52.28,16931.0,51.9,52.4,51.59,52.28,16931.0
2025-05-19 10:00:00,52.29,52.58,52.22,52.22,30474.0,52.29,52.58,52.22,52.22,30474.0
2025-05-19 10:30:00,52.19,52.33,52.16,52.32,7604.0,52.19,52.33,52.16,52.32,7604.0
2025-05-19 11:00:00,52.34,52.49,52.33,52.38,41274.0,52.34,52.49,52.33,52.38,41274.0
2025-05-19 11:30:00,52.4,52.56,52.4,52.48,30938.0,52.4,52.56,52.4,52.48,30938.0
2025-05-19 12:00:00,52.51,52.54,52.41,52.48,33741.0,52.51,52.54,52.41,52.48,33741.0
2025-05-19 12:30:00,52.47,52.57,52.38,52.55,12683.0,52.47,52.57,52.38,52.55,12683.0
2025-05-19 13:00:00,52.53,52.59,52.51,52.55,9498.0,52.53,52.59,52.51,52.55,9498.0
2025-05-19 13:30:00,52.52,52.6,52.49,52.51,21660.0,52.52,52.6,52.49,52.51,21660.0
2025-05-19 14:00:00,52.5,52.54,52.41,52.45,69727.0,52.5,52.54,52.41,52.45,69727.0
2025-05-19 14:30:00,52.45,52.5,52.41,52.49,21112.0,52.45,52.5,52.41,52.49,21112.0
2025-05-19 15:00:00,52.5,52.53,52.39,52.46,32774.0,52.5,52.53,52.39,52.46,32774.0
2025-05-19 15:30:00,52.44,52.57,52.36,52.49,113948.0,52.44,52.57,52.36,52.49,113948.0
2025-05-20 09:30:00,52.29,52.68,52.09,52.38,10764.0,52.29,52.68,52.09,52.38,10764.0
2025-05-20 10:00:00,52.3,52.66,52.3,52.42,10069.0,52.3,52.66,52.3,52.42,10069.0
2025-05-20 10:30:00,52.42,52.58,52.41,52.42,41781.0,52.42,52.58,52.41,52.42,41781.0
2025-05-20 11:00:00,52.41,52.55,52.38,52.52,20006.0,52.41,52.55,52.38,52.52,20006.0
2025-05-20 11:30:00,52.55,52.61,52.51,52.57,10830.0,52.55,52.61,52.51,52.57,10830.0
2025-05-20 12:00:00,52.56,52.68,52.49,52.65,12995.0,52.56,52.68,52.49,52.65,12995.0
2025-05-20 12:30:00,52.63,52.72,52.57,52.62,128454.0,52.63,52.72,52.57,52.62,128454.0
2025-05-20 13:00:00,52.6,52.65,52.52,52.6,29275.0,52.6,52.65,52.52,52.6,29275.0
2025-05-20 13:30:00,52.6,52.71,52.58,52.69,20222.0,52.6,52.71,52.58,52.69,20222.0
2025-05-20 14:00:00,52.71,52.72,52.49,52.51,65064.0,52.71,52.72,52.49,52.51,65064.0
2025-05-20 14:30:00,52.5,52.65,52.48,52.65,74216.0,52.5,52.65,52.48,52.65,74216.0
2025-05-20 15:00:00,52.63,52.66,52.35,52.47,105005.0,52.63,52.66,52.35,52.47,105005.0
2025-05-20 15:30:00,52.48,52.69,52.47,52.67,267524.0,52.48,52.69,52.47,52.67,267524.0
2025-05-21 09:30:00,52.25,52.43,51.91,52.37,24286.0,52.25,52.43,51.91,52.37,24286.0
2025-05-21 10:00:00,52.37,52.64,52.31,52.39,109041.0,52.37,52.64,52.31,52.39,109041.0
2025-05-21 10:30:00,52.38,52.4,52.11,52.23,93206.0,52.38,52.4,52.11,52.23,93206.0
2025-05-21 11:00:00,52.22,52.31,52.1,52.13,61742.0,52.22,52.31,52.1,52.13,61742.0
2025-05-21 11:30:00,52.14,52.2,52.06,52.12,50496.0,52.14,52.2,52.06,52.12,50496.0
2025-05-21 12:00:00,52.12,52.27,52.08,52.23,86447.0,52.12,52.27,52.08,52.23,86447.0
2025-05-21 12:30:00,52.23,52.42,52.23,52.3,54812.0,52.23,52.42,52.23,52.3,54812.0
2025-05-21 13:00:00,52.33,52.36,51.39,51.47,57525.0,52.33,52.36,51.39,51.47,57525.0
2025-05-21 13:30:00,51.41,51.85,51.41,51.65,74246.0,51.41,51.85,51.41,51.65,74246.0
2025-05-21 14:00:00,51.64,51.7,51.38,51.41,79097.0,51.64,51.7,51.38,51.41,79097.0
2025-05-21 14:30:00,51.44,51.48,51.08,51.14,462691.0,51.44,51.48,51.08,51.14,462691.0
2025-05-21 15:00:00,51.16,51.3,50.83,50.86,74369.0,51.16,51.3,50.83,50.86,74369.0
2025-05-21 15:30:00,50.85,51.17,50.67,50.78,321764.0,50.85,51.17,50.67,50.78,321764.0
2025-05-22 09:30:00,50.53,51.0,50.53,50.82,47060.0,50.53,51.0,50.53,50.82,47060.0
2025-05-22 10:00:00,50.83,51.18,50.79,51.11,57176.0,50.83,51.18,50.79,51.11,57176.0
2025-05-22 10:30:00,51.11,51.33,51.03,51.32,74235.0,51.11,51.33,51.03,51.32,74235.0
2025-05-22 11:00:00,51.32,51.47,51.23,51.29,44213.0,51.32,51.47,51.23,51.29,44213.0
2025-05-22 11:30:00,51.26,51.5,51.26,51.33,66499.0,51.26,51.5,51.26,51.33,66499.0
2025-05-22 12:00:00,51.33,51.6,51.31,51.4,67605.0,51.33,51.6,51.31,51.4,67605.0
2025-05-22 12:30:00,51.4,51.41,51.16,51.21,36023.0,51.4,51.41,51.16,51.21,36023.0
2025-05-22 13:00:00,51.22,51.4,51.17,51.34,31449.0,51.22,51.4,51.17,51.34,31449.0
2025-05-22 13:30:00,51.36,51.4,51.2,51.24,38096.0,51.36,51.4,51.2,51.24,38096.0
2025-05-22 14:00:00,51.24,51.32,51.17,51.27,33072.0,51.24,51.32,51.17,51.27,33072.0
2025-05-22 14:30:00,51.27,51.39,51.24,51.37,45015.0,51.27,51.39,51.24,51.37,45015.0
2025-05-22 15:00:00,51.35,51.74,51.27,51.65,124726.0,51.35,51.74,51.27,51.65,124726.0
2025-05-22 15:30:00,51.65,51.65,51.25,51.3,175656.0,51.65,51.65,51.25,51.3,175656.0
2025-05-23 09:30:00,49.86,50.91,49.8,50.83,24457.0,49.86,50.91,49.8,50.83,24457.0
2025-05-23 10:00:00,50.78,50.91,50.53,50.7,24406.0,50.78,50.91,50.53,50.7,24406.0
2025-05-23 10:30:00,50.75,51.0,50.7,50.83,29772.0,50.75,51.0,50.7,50.83,29772.0
2025-05-23 11:00:00,50.88,51.08,50.82,51.05,27091.0,50.88,51.08,50.82,51.05,27091.0
2025-05-23 11:30:00,51.07,51.15,50.98,51.04,35073.0,51.07,51.15,50.98,51.04,35073.0
2025-05-23 12:00:00,51.04,51.19,50.99,51.09,17495.0,51.04,51.19,50.99,51.09,17495.0
2025-05-23 12:30:00,51.11,51.25,51.04,51.13,12993.0,51.11,51.25,51.04,51.13,12993.0
2025-05-23 13:00:00,51.15,51.37,51.13,51.37,12128.0,51.15,51.37,51.13,51.37,12128.0
2025-05-23 13:30:00,51.38,51.41,51.32,51.41,14851.0,51.38,51.41,51.32,51.41,14851.0
2025-05-23 14:00:00,51.39,51.51,51.29,51.34,16757.0,51.39,51.51,51.29,51.34,16757.0
2025-05-23 14:30:00,51.3,51.47,51.3,51.39,17913.0,51.3,51.47,51.3,51.39,17913.0
2025-05-23 15:00:00,51.38,51.49,51.32,51.37,42802.0,51.38,51.49,51.32,51.37,42802.0
2025-05-23 15:30:00,51.36,51.52,51.12,51.27,234655.0,51.36,51.52,51.12,51.27,234655.0
2025-05-27 09:30:00,52.04,52.04,51.35,51.54,27002.0,52.04,52.04,51.35,51.54,27002.0
2025-05-27 10:00:00,51.51,51.81,51.41,51.71,114807.0,51.51,51.81,51.41,51.71,114807.0
2025-05-27 10:30:00,51.7,51.92,51.66,51.79,77958.0,51.7,51.92,51.66,51.79,77958.0
2025-05-27 11:00:00,51.79,52.05,51.79,52.02,65548.0,51.79,52.05,51.79,52.02,65548.0
2025-05-27 11:30:00,52.01,52.06,51.88,51.96,32560.0,52.01,52.06,51.88,51.96,32560.0
2025-05-27 12:00:00,51.98,52.04,51.88,51.95,25151.0,51.98,52.04,51.88,51.95,25151.0
2025-05-27 12:30:00,52.0,52.19,51.99,52.07,19183.0,52.0,52.19,51.99,52.07,19183.0
2025-05-27 13:00:00,52.07,52.15,51.99,51.99,16696.0,52.07,52.15,51.99,51.99,16696.0
2025-05-27 13:30:00,52.0,52.22,51.98,52.22,36148.0,52.0,52.22,51.98,52.22,36148.0
2025-05-27 14:00:00,52.25,52.25,52.14,52.21,27271.0,52.25,52.25,52.14,52.21,27271.0
2025-05-27 14:30:00,52.21,52.32,52.18,52.29,28076.0,52.21,52.32,52.18,52.29,28076.0
2025-05-27 15:00:00,52.29,52.37,52.23,52.29,41778.0,52.29,52.37,52.23,52.29,41778.0
2025-05-27 15:30:00,52.29,52.59,52.16,52.51,178662.0,52.29,52.59,52.16,52.51,178662.0
2025-05-28 09:30:00,52.58,52.69,52.03,52.03,27766.0,52.58,52.69,52.03,52.03,27766.0
2025-05-28 10:00:00,52.13,52.16,51.94,51.98,45096.0,52.13,52.16,51.94,51.98,45096.0
2025-05-28 10:30:00,51.96,52.1,51.82,51.9,24216.0,51.96,52.1,51.82,51.9,24216.0
2025-05-28 11:00:00,51.93,52.19,51.91,51.91,13075.0,51.93,52.19,51.91,51.91,13075.0
2025-05-28 11:30:00,51.89,52.03,51.85,51.94,28351.0,51.89,52.03,51.85,51.94,28351.0
2025-05-28 12:00:00,51.95,52.01,51.83,51.98,19585.0,51.95,52.01,51.83,51.98,19585.0
2025-05-28 12:30:00,52.0,52.12,51.93,52.09,27846.0,52.0,52.12,51.93,52.09,27846.0
2025-05-28 13:00:00,52.09,52.23,52.04,52.18,20747.0,52.09,52.23,52.04,52.18,20747.0
2025-05-28 13:30:00,52.18,52.2,52.1,52.14,16278.0,52.18,52.2,52.1,52.14,16278.0
2025-05-28 14:00:00,52.15,52.23,52.08,52.1,15008.0,52.15,52.23,52.08,52.1,15008.0
2025-05-28 14:30:00,52.11,52.15,51.86,52.06,24244.0,52.11,52.15,51.86,52.06,24244.0
2025-05-28 15:00:00,52.02,52.12,51.87,51.9,48551.0,52.02,52.12,51.87,51.9,48551.0
2025-05-28 15:30:00,51.9,51.91,51.57,51.6,99592.0,51.9,51.91,51.57,51.6,99592.0
2025-05-29 09:30:00,51.97,52.1,51.66,51.71,42148.0,51.97,52.1,51.66,51.71,42148.0
2025-05-29 10:00:00,51.81,51.85,51.43,51.61,29865.0,51.81,51.85,51.43,51.61,29865.0
2025-05-29 10:30:00,51.67,51.68,51.52,51.6,23648.0,51.67,51.68,51.52,51.6,23648.0
2025-05-29 11:00:00,51.6,51.83,51.47,51.81,42652.0,51.6,51.83,51.47,51.81,42652.0
2025-05-29 11:30:00,51.77,51.83,51.57,51.58,28835.0,51.77,51.83,51.57,51.58,28835.0
2025-05-29 12:00:00,51.58,51.74,51.52,51.64,41386.0,51.58,51.74,51.52,51.64,41386.0
2025-05-29 12:30:00,51.66,51.72,51.57,51.67,57557.0,51.66,51.72,51.57,51.67,57557.0
2025-05-29 13:00:00,51.68,51.84,51.62,51.62,25888.0,51.68,51.84,51.62,51.62,25888.0
2025-05-29 13:30:00,51.65,51.81,51.63,51.75,18520.0,51.65,51.81,51.63,51.75,18520.0
2025-05-29 14:00:00,51.77,51.88,51.74,51.83,13177.0,51.77,51.88,51.74,51.83,13177.0
2025-05-29 14:30:00,51.85,51.94,51.79,51.82,24234.0,51.85,51.94,51.79,51.82,24234.0
2025-05-29 15:00:00,51.83,51.89,51.74,51.74,37206.0,51.83,51.89,51.74,51.74,37206.0
2025-05-29 15:30:00,51.76,52.12,51.75,52.1,123475.0,51.76,52.12,51.75,52.1,123475.0
2025-05-30 09:30:00,51.85,51.85,51.24,51.26,48015.0,51.85,51.85,51.24,51.26,48015.0
2025-05-30 10:00:00,51.33,51.56,51.33,51.48,107803.0,51.33,51.56,51.33,51.48,107803.0
2025-05-30 10:30:00,51.5,51.64,51.21,51.22,44561.0,51.5,51.64,51.21,51.22,44561.0
2025-05-30 11:00:00,51.22,51.27,51.06,51.24,51405.0,51.22,51.27,51.06,51.24,51405.0
2025-05-30 11:30:00,51.23,51.26,51.07,51.21,51772.0,51.23,51.26,51.07,51.21,51772.0
2025-05-30 12:00:00,51.17,51.63,51.12,51.29,131919.0,51.17,51.63,51.12,51.29,131919.0
2025-05-30 12:30:00,51.28,51.29,51.01,51.16,14525.0,51.28,51.29,51.01,51.16,14525.0
2025-05-30 13:00:00,51.14,51.49,51.11,51.43,29230.0,51.14,51.49,51.11,51.43,29230.0
2025-05-30 13:30:00,51.44,51.58,51.43,51.44,9981.0,51.44,51.58,51.43,51.44,9981.0
2025-05-30 14:00:00,51.46,51.67,51.46,51.63,20466.0,51.46,51.67,51.46,51.63,20466.0
2025-05-30 14:30:00,51.62,51.73,51.61,51.68,13870.0,51.62,51.73,51.61,51.68,13870.0
2025-05-30 15:00:00,51.69,51.78,51.59,51.74,23808.0,51.69,51.78,51.59,51.74,23808.0
2025-05-30 15:30:00,51.74,51.74,51.38,51.49,141239.0,51.74,51.74,51.38,51.49,141239.0
2025-06-02 09:30:00,51.53,51.54,50.24,50.6,82160.0,51.53,51.54,50.24,50.6,82160.0
2025-06-02 10:00:00,50.53,51.27,50.35,51.21,69275.0,50.53,51.27,50.35,51.21,69275.0
2025-06-02 10:30:00,51.18,51.3,50.95,51.03,29968.0,51.18,51.3,50.95,51.03,29968.0
2025-06-02 11:00:00,51.06,51.29,51.03,51.27,56037.0,51.06,51.29,51.03,51.27,56037.0
2025-06-02 11:30:00,51.29,51.4,51.21,51.32,49291.0,51.29,51.4,51.21,51.32,49291.0
2025-06-02 12:00:00,51.3,51.38,51.21,51.38,15870.0,51.3,51.38,51.21,51.38,15870.0
2025-06-02 12:30:00,51.36,51.45,51.32,51.4,32261.0,51.36,51.45,51.32,51.4,32261.0
2025-06-02 13:00:00,51.4,51.52,51.38,51.38,22763.0,51.4,51.52,51.38,51.38,22763.0
2025-06-02 13:30:00,51.41,51.51,51.37,51.41,18589.0,51.41,51.51,51.37,51.41,18589.0
2025-06-02 14:00:00,51.39,51.48,51.31,51.44,45300.0,51.39,51.48,51.31,51.44,45300.0
2025-06-02 14:30:00,51.45,51.61,51.41,51.52,108031.0,51.45,51.61,51.41,51.52,108031.0
2025-06-02 15:00:00,51.54,51.6,51.42,51.59,80753.0,51.54,51.6,51.42,51.59,80753.0
2025-06-02 15:30:00,51.57,51.59,51.26,51.34,192282.0,51.57,51.59,51.26,51.34,192282.0
2025-06-03 09:30:00,51.24,51.6,51.17,51.34,24371.0,51.24,51.6,51.17,51.34,24371.0
2025-06-03 10:00:00,51.39,52.05,51.36,52.05,32022.0,51.39,52.05,51.36,52.05,32022.0
2025-06-03 10:30:00,52.05,52.11,51.92,52.01,20949.0,52.05,52.11,51.92,52.01,20949.0
2025-06-03 11:00:00,52.03,52.24,52.01,52.2,13889.0,52.03,52.24,52.01,52.2,13889.0
2025-06-03 11:30:00,52.22,52.36,52.2,52.33,15295.0,52.22,52.36,52.2,52.33,15295.0
2025-06-03 12:00:00,52.32,52.52,52.32,52.47,11753.0,52.32,52.52,52.32,52.47,11753.0
2025-06-03 12:30:00,52.44,52.48,52.3,52.37,16276.0,52.44,52.48,52.3,52.37,16276.0
2025-06-03 13:00:00,52.36,52.41,52.25,52.33,44614.0,52.36,52.41,52.25,52.33,44614.0
2025-06-03 13:30:00,52.33,52.39,52.28,52.36,83246.0,52.33,52.39,52.28,52.36,83246.0
2025-06-03 14:00:00,52.36,52.43,52.23,52.29,20866.0,52.36,52.43,52.23,52.29,20866.0
2025-06-03 14:30:00,52.27,52.4,52.27,52.32,17166.0,52.27,52.4,52.27,52.32,17166.0
2025-06-03 15:00:00,52.33,52.38,52.13,52.16,25519.0,52.33,52.38,52.13,52.16,25519.0
2025-06-03 15:30:00,52.16,52.18,51.98,52.08,224565.0,52.16,52.18,51.98,52.08,224565.0
2025-06-04 09:30:00,52.0,52.45,52.0,52.44,29327.0,52.0,52.45,52.0,52.44,29327.0
2025-06-04 10:00:00,52.23,52.32,51.94,52.21,55875.0,52.23,52.32,51.94,52.21,55875.0
2025-06-04 10:30:00,52.22,52.24,51.88,52.07,52613.0,52.22,52.24,51.88,52.07,52613.0
2025-06-04 11:00:00,52.08,52.32,52.04,52.2,80794.0,52.08,52.32,52.04,52.2,80794.0
2025-06-04 11:30:00,52.19,52.34,52.11,52.27,33184.0,52.19,52.34,52.11,52.27,33184.0
2025-06-04 12:00:00,52.26,52.34,52.13,52.19,40519.0,52.26,52.34,52.13,52.19,40519.0
2025-06-04 12:30:00,52.2,52.3,52.18,52.25,35053.0,52.2,52.3,52.18,52.25,35053.0
2025-06-04 13:00:00,52.26,52.37,52.26,52.35,25237.0,52.26,52.37,52.26,52.35,25237.0
2025-06-04 13:30:00,52.35,52.38,52.3,52.36,29874.0,52.35,52.38,52.3,52.36,29874.0
2025-06-04 14:00:00,52.36,52.41,52.31,52.38,32476.0,52.36,52.41,52.31,52.38,32476.0
2025-06-04 14:30:00,52.39,52.4,52.24,52.26,42357.0,52.39,52.4,52.24,52.26,42357.0
2025-06-04 15:00:00,52.26,52.29,52.14,52.15,45884.0,52.26,52.29,52.14,52.15,45884.0
2025-06-04 15:30:00,52.15,52.2,51.85,51.87,229347.0,52.15,52.2,51.85,51.87,229347.0
2025-06-05 09:30:00,51.92,52.22,51.53,51.69,24875.0,51.92,52.22,51.53,51.69,24875.0
2025-06-05 10:00:00,51.7,52.02,51.68,51.9,49188.0,51.7,52.02,51.68,51.9,49188.0
2025-06-05 10:30:00,51.87,52.06,51.68,51.84,21348.0,51.87,52.06,51.68,51.84,21348.0
2025-06-05 11:00:00,51.85,52.14,51.84,52.11,26820.0,51.85,52.14,51.84,52.11,26820.0
2025-06-05 11:30:00,52.15,52.31,52.13,52.27,18168.0,52.15,52.31,52.13,52.27,18168.0
2025-06-05 12:00:00,52.27,52.41,52.26,52.39,20341.0,52.27,52.41,52.26,52.39,20341.0
2025-06-05 12:30:00,52.39,52.39,52.1,52.16,19471.0,52.39,52.39,52.1,52.16,19471.0
2025-06-05 13:00:00,52.14,52.43,52.14,52.41,14750.0,52.14,52.43,52.14,52.41,14750.0
2025-06-05 13:30:00,52.42,52.59,52.41,52.56,37935.0,52.42,52.59,52.41,52.56,37935.0
2025-06-05 14:00:00,52.55,52.57,52.28,52.46,69418.0,52.55,52.57,52.28,52.46,69418.0
2025-06-05 14:30:00,52.46,52.54,52.35,52.5,134541.0,52.46,52.54,52.35,52.5,134541.0
2025-06-05 15:00:00,52.48,52.53,51.87,51.94,142490.0,52.48,52.53,51.87,51.94,142490.0
2025-06-05 15:30:00,51.95,52.35,51.94,52.33,306652.0,51.95,52.35,51.94,52.33,306652.0
2025-06-06 09:30:00,53.49,54.03,53.18,53.81,45532.0,53.49,54.03,53.18,53.81,45532.0
2025-06-06 10:00:00,53.82,53.89,53.35,53.52,31122.0,53.82,53.89,53.35,53.52,31122.0
2025-06-06 10:30:00,53.56,53.73,53.46,53.58,19052.0,53.56,53.73,53.46,53.58,19052.0
2025-06-06 11:00:00,53.59,53.71,53.18,53.27,85859.0,53.59,53.71,53.18,53.27,85859.0
2025-06-06 11:30:00,53.27,53.42,53.16,53.32,30757.0,53.27,53.42,53.16,53.32,30757.0
2025-06-06 12:00:00,53.32,53.44,53.27,53.3,22812.0,53.32,53.44,53.27,53.3,22812.0
2025-06-06 12:30:00,53.3,53.34,53.16,53.25,37806.0,53.3,53.34,53.16,53.25,37806.0
2025-06-06 13:00:00,53.25,53.29,53.2,53.24,21000.0,53.25,53.29,53.2,53.24,21000.0
2025-06-06 13:30:00,53.25,53.25,53.15,53.23,27076.0,53.25,53.25,53.15,53.23,27076.0
2025-06-06 14:00:00,53.25,53.37,53.19,53.34,24648.0,53.25,53.37,53.19,53.34,24648.0
2025-06-06 14:30:00,53.35,53.45,53.35,53.43,27966.0,53.35,53.45,53.35,53.43,27966.0
2025-06-06 15:00:00,53.44,53.58,53.42,53.54,31244.0,53.44,53.58,53.42,53.54,31244.0
2025-06-06 15:30:00,53.54,53.81,53.5,53.7,156244.0,53.54,53.81,53.5,53.7,156244.0
2025-06-09 09:30:00,54.06,54.52,53.92,54.41,37239.0,54.06,54.52,53.92,54.41,37239.0
2025-06-09 10:00:00,54.41,54.55,54.25,54.55,20938.0,54.41,54.55,54.25,54.55,20938.0
2025-06-09 10:30:00,54.51,54.51,54.24,54.34,20300.0,54.51,54.51,54.24,54.34,20300.0
2025-06-09 11:00:00,54.36,54.41,54.03,54.03,17203.0,54.36,54.41,54.03,54.03,17203.0
2025-06-09 11:30:00,54.07,54.16,54.05,54.1,25983.0,54.07,54.16,54.05,54.1,25983.0
2025-06-09 12:00:00,54.1,54.21,54.08,54.14,20165.0,54.1,54.21,54.08,54.14,20165.0
2025-06-09 12:30:00,54.11,54.28,54.11,54.22,17349.0,54.11,54.28,54.11,54.22,17349.0
2025-06-09 13:00:00,54.22,54.28,54.16,54.26,15030.0,54.22,54.28,54.16,54.26,15030.0
2025-06-09 13:30:00,54.25,54.39,54.23,54.37,14671.0,54.25,54.39,54.23,54.37,14671.0
2025-06-09 14:00:00,54.37,54.47,54.33,54.45,22952.0,54.37,54.47,54.33,54.45,22952.0
2025-06-09 14:30:00,54.45,54.52,54.38,54.45,70021.0,54.45,54.52,54.38,54.45,70021.0
2025-06-09 15:00:00,54.44,54.46,54.05,54.08,30907.0,54.44,54.46,54.05,54.08,30907.0
2025-06-09 15:30:00,54.08,54.08,53.82,53.84,148110.0,54.08,54.08,53.82,53.84,148110.0
2025-06-10 09:30:00,53.83,54.42,53.51,54.35,41071.0,53.83,54.42,53.51,54.35,41071.0
2025-06-10 10:00:00,54.38,54.65,54.36,54.45,70432.0,54.38,54.65,54.36,54.45,70432.0
2025-06-10 10:30:00,54.49,54.69,54.42,54.53,51527.0,54.49,54.69,54.42,54.53,51527.0
2025-06-10 11:00:00,54.51,54.95,54.49,54.89,62125.0,54.51,54.95,54.49,54.89,62125.0
2025-06-10 11:30:00,54.89,54.9,54.4,54.43,72437.0,54.89,54.9,54.4,54.43,72437.0
2025-06-10 12:00:00,54.47,54.55,54.43,54.52,38211.0,54.47,54.55,54.43,54.52,38211.0
2025-06-10 12:30:00,54.52,54.69,54.51,54.66,33190.0,54.52,54.69,54.51,54.66,33190.0
2025-06-10 13:00:00,54.66,54.77,54.58,54.67,46983.0,54.66,54.77,54.58,54.67,46983.0
2025-06-10 13:30:00,54.68,54.7,54.52,54.65,160666.0,54.68,54.7,54.52,54.65,160666.0
2025-06-10 14:00:00,54.59,54.6,54.47,54.47,29083.0,54.59,54.6,54.47,54.47,29083.0
2025-06-10 14:30:00,54.48,54.76,54.48,54.72,38195.0,54.48,54.76,54.48,54.72,38195.0
2025-06-10 15:00:00,54.74,54.95,54.71,54.95,77173.0,54.74,54.95,54.71,54.95,77173.0
2025-06-10 15:30:00,54.95,54.98,54.74,54.93,211115.0,54.95,54.98,54.74,54.93,211115.0
2025-06-11 09:30:00,55.0,55.36,54.51,55.3,36367.0,55.0,55.36,54.51,55.3,36367.0
2025-06-11 10:00:00,55.3,55.34,55.03,55.1,46455.0,55.3,55.34,55.03,55.1,46455.0
2025-06-11 10:30:00,55.1,55.1,54.68,54.68,21230.0,55.1,55.1,54.68,54.68,21230.0
2025-06-11 11:00:00,54.69,54.81,54.43,54.65,38913.0,54.69,54.81,54.43,54.65,38913.0
2025-06-11 11:30:00,54.66,54.66,54.28,54.36,37296.0,54.66,54.66,54.28,54.36,37296.0
2025-06-11 12:00:00,54.39,54.42,54.21,54.29,41209.0,54.39,54.42,54.21,54.29,41209.0
2025-06-11 12:30:00,54.3,54.42,54.19,54.42,19698.0,54.3,54.42,54.19,54.42,19698.0
2025-06-11 13:00:00,54.42,54.71,54.42,54.7,13965.0,54.42,54.71,54.42,54.7,13965.0
2025-06-11 13:30:00,54.71,54.72,54.52,54.53,18652.0,54.71,54.72,54.52,54.53,18652.0
2025-06-11 14:00:00,54.51,54.53,54.11,54.23,32606.0,54.51,54.53,54.11,54.23,32606.0
2025-06-11 14:30:00,54.21,54.31,54.11,54.16,61008.0,54.21,54.31,54.11,54.16,61008.0
2025-06-11 15:00:00,54.19,54.2,53.9,54.14,54921.0,54.19,54.2,53.9,54.14,54921.0
2025-06-11 15:30:00,54.15,54.2,53.91,53.91,197477.0,54.15,54.2,53.91,53.91,197477.0
2025-06-12 09:30:00,53.34,53.42,52.6,53.29,31582.0,53.34,53.42,52.6,53.29,31582.0
2025-06-12 10:00:00,53.33,53.49,53.17,53.44,15349.0,53.33,53.49,53.17,53.44,15349.0
2025-06-12 10:30:00,53.47,53.47,53.27,53.27,15805.0,53.47,53.47,53.27,53.27,15805.0
2025-06-12 11:00:00,53.28,53.32,52.89,52.94,23244.0,53.28,53.32,52.89,52.94,23244.0
2025-06-12 11:30:00,52.95,53.02,52.77,52.99,22409.0,52.95,53.02,52.77,52.99,22409.0
2025-06-12 12:00:00,53.0,53.16,52.96,53.12,25694.0,53.0,53.16,52.96,53.12,25694.0
2025-06-12 12:30:00,53.11,53.22,52.95,53.07,18680.0,53.11,53.22,52.95,53.07,18680.0
2025-06-12 13:00:00,53.08,53.27,53.06,53.22,22358.0,53.08,53.27,53.06,53.22,22358.0
2025-06-12 13:30:00,53.23,53.3,53.21,53.22,18877.0,53.23,53.3,53.21,53.22,18877.0
2025-06-12 14:00:00,53.21,53.31,53.08,53.09,19382.0,53.21,53.31,53.08,53.09,19382.0
2025-06-12 14:30:00,53.09,53.19,53.08,53.14,19618.0,53.09,53.19,53.08,53.14,19618.0
2025-06-12 15:00:00,53.13,53.27,53.12,53.24,56462.0,53.13,53.27,53.12,53.24,56462.0
2025-06-12 15:30:00,53.23,53.34,53.17,53.26,210286.0,53.23,53.34,53.17,53.26,210286.0
2025-06-13 09:30:00,52.35,52.56,51.69,51.69,43280.0,52.35,52.56,51.69,51.69,43280.0
2025-06-13 10:00:00,51.68,52.08,51.67,51.79,42967.0,51.68,52.08,51.67,51.79,42967.0
2025-06-13 10:30:00,51.82,52.19,51.72,52.11,35517.0,51.82,52.19,51.72,52.11,35517.0
2025-06-13 11:00:00,52.12,52.3,52.07,52.21,29633.0,52.12,52.3,52.07,52.21,29633.0
2025-06-13 11:30:00,52.21,52.44,52.17,52.34,23743.0,52.21,52.44,52.17,52.34,23743.0
2025-06-13 12:00:00,52.34,52.5,52.3,52.33,20643.0,52.34,52.5,52.3,52.33,20643.0
2025-06-13 12:30:00,52.29,52.35,52.12,52.16,88012.0,52.29,52.35,52.12,52.16,88012.0
2025-06-13 13:00:00,52.14,52.23,51.96,51.98,88252.0,52.14,52.23,51.96,51.98,88252.0
2025-06-13 13:30:00,51.98,52.03,51.92,51.92,64239.0,51.98,52.03,51.92,51.92,64239.0
2025-06-13 14:00:00,51.92,51.99,51.67,51.85,169049.0,51.92,51.99,51.67,51.85,169049.0
2025-06-13 14:30:00,51.85,52.02,51.79,52.02,142076.0,51.85,52.02,51.79,52.02,142076.0
2025-06-13 15:00:00,52.02,52.11,51.81,51.84,199344.0,52.02,52.11,51.81,51.84,199344.0
2025-06-13 15:30:00,51.85,51.98,51.73,51.94,151317.0,51.85,51.98,51.73,51.94,151317.0
2025-06-16 09:30:00,52.76,52.76,51.99,52.35,28345.0,52.76,52.76,51.99,52.35,28345.0
2025-06-16 10:00:00,52.35,52.57,52.21,52.35,96694.0,52.35,52.57,52.21,52.35,96694.0
2025-06-16 10:30:00,52.34,52.63,52.34,52.58,68040.0,52.34,52.63,52.34,52.58,68040.0
2025-06-16 11:00:00,52.56,52.62,52.34,52.41,35064.0,52.56,52.62,52.34,52.41,35064.0
2025-06-16 11:30:00,52.41,52.51,52.37,52.44,24159.0,52.41,52.51,52.37,52.44,24159.0
2025-06-16 12:00:00,52.45,52.45,52.34,52.44,13795.0,52.45,52.45,52.34,52.44,13795.0
2025-06-16 12:30:00,52.45,52.45,52.24,52.24,22756.0,52.45,52.45,52.24,52.24,22756.0
2025-06-16 13:00:00,52.26,52.28,52.21,52.25,16318.0,52.26,52.28,52.21,52.25,16318.0
2025-06-16 13:30:00,52.25,52.3,51.96,51.96,94806.0,52.25,52.3,51.96,51.96,94806.0
2025-06-16 14:00:00,51.94,52.06,51.8,51.9,151019.0,51.94,52.06,51.8,51.9,151019.0
2025-06-16 14:30:00,51.9,51.91,51.54,51.72,289514.0,51.9,51.91,51.54,51.72,289514.0
2025-06-16 15:00:00,51.71,51.73,51.48,51.48,173359.0,51.71,51.73,51.48,51.48,173359.0
2025-06-16 15:30:00,51.46,51.57,51.32,51.51,289074.0,51.46,51.57,51.32,51.51,289074.0
2025-06-17 09:30:00,51.06,51.35,50.82,51.3,66239.0,51.06,51.35,50.82,51.3,66239.0
2025-06-17 10:00:00,51.34,51.41,51.19,51.27,47716.0,51.34,51.41,51.19,51.27,47716.0
2025-06-17 10:30:00,51.27,51.28,50.93,51.01,27177.0,51.27,51.28,50.93,51.01,27177.0
2025-06-17 11:00:00,51.0,51.02,50.75,50.76,43966.0,51.0,51.02,50.75,50.76,43966.0
2025-06-17 11:30:00,50.78,50.86,50.7,50.82,29326.0,50.78,50.86,50.7,50.82,29326.0
2025-06-17 12:00:00,50.81,50.95,50.73,50.9,18459.0,50.81,50.95,50.73,50.9,18459.0
2025-06-17 12:30:00,50.89,50.96,50.74,50.75,40427.0,50.89,50.96,50.74,50.75,40427.0
2025-06-17 13:00:00,50.75,50.87,50.68,50.72,23263.0,50.75,50.87,50.68,50.72,23263.0
2025-06-17 13:30:00,50.7,50.86,50.67,50.76,43343.0,50.7,50.86,50.67,50.76,43343.0
2025-06-17 14:00:00,50.74,50.86,50.66,50.76,50589.0,50.74,50.86,50.66,50.76,50589.0
2025-06-17 14:30:00,50.74,50.84,50.69,50.84,42129.0,50.74,50.84,50.69,50.84,42129.0
2025-06-17 15:00:00,50.82,50.88,50.75,50.85,26382.0,50.82,50.88,50.75,50.85,26382.0
2025-06-17 15:30:00,50.86,50.96,50.72,50.76,162765.0,50.86,50.96,50.72,50.76,162765.0
2025-06-18 09:30:00,50.78,51.22,50.66,51.18,16780.0,50.78,51.22,50.66,51.18,16780.0
2025-06-18 10:00:00,51.16,51.56,51.11,51.55,18745.0,51.16,51.56,51.11,51.55,18745.0
2025-06-18 10:30:00,51.56,51.77,51.52,51.6,34764.0,51.56,51.77,51.52,51.6,34764.0
2025-06-18 11:00:00,51.57,51.83,51.57,51.76,17079.0,51.57,51.83,51.57,51.76,17079.0
2025-06-18 11:30:00,51.76,51.85,51.7,51.78,16142.0,51.76,51.85,51.7,51.78,16142.0
2025-06-18 12:00:00,51.79,51.9,51.78,51.82,13633.0,51.79,51.9,51.78,51.82,13633.0
2025-06-18 12:30:00,51.82,51.82,51.71,51.75,9406.0,51.82,51.82,51.71,51.75,9406.0
2025-06-18 13:00:00,51.69,51.76,51.67,51.76,11630.0,51.69,51.76,51.67,51.76,11630.0
2025-06-18 13:30:00,51.76,51.79,51.67,51.73,20174.0,51.76,51.79,51.67,51.73,20174.0
2025-06-18 14:00:00,51.75,51.99,51.66,51.73,26981.0,51.75,51.99,51.66,51.73,26981.0
2025-06-18 14:30:00,51.73,51.98,51.45,51.46,27489.0,51.73,51.98,51.45,51.46,27489.0
2025-06-18 15:00:00,51.38,51.77,51.37,51.45,47562.0,51.38,51.77,51.37,51.45,47562.0
2025-06-18 15:30:00,51.48,51.73,51.48,51.56,216513.0,51.48,51.73,51.48,51.56,216513.0
2025-06-20 09:30:00,51.91,52.21,51.75,52.04,133955.0,51.91,52.21,51.75,52.04,133955.0
2025-06-20 10:00:00,52.12,52.17,51.94,52.11,10755.0,52.12,52.17,51.94,52.11,10755.0
2025-06-20 10:30:00,52.02,52.15,51.85,51.88,15938.0,52.02,52.15,51.85,51.88,15938.0
2025-06-20 11:00:00,51.83,52.0,51.75,51.91,18097.0,51.83,52.0,51.75,51.91,18097.0
2025-06-20 11:30:00,51.91,52.07,51.91,52.0,11135.0,51.91,52.07,51.91,52.0,11135.0
2025-06-20 12:00:00,52.02,52.11,51.92,52.02,11949.0,52.02,52.11,51.92,52.02,11949.0
2025-06-20 12:30:00,52.03,52.05,51.89,51.94,46034.0,52.03,52.05,51.89,51.94,46034.0
2025-06-20 13:00:00,51.95,52.06,51.87,51.88,26830.0,51.95,52.06,51.87,51.88,26830.0
2025-06-20 13:30:00,51.87,51.92,51.76,51.79,18382.0,51.87,51.92,51.76,51.79,18382.0
2025-06-20 14:00:00,51.81,51.88,51.72,51.84,13253.0,51.81,51.88,51.72,51.84,13253.0
2025-06-20 14:30:00,51.84,51.91,51.82,51.89,55538.0,51.84,51.91,51.82,51.89,55538.0
2025-06-20 15:00:00,51.9,51.99,51.86,51.86,70798.0,51.9,51.99,51.86,51.86,70798.0
2025-06-20 15:30:00,51.87,52.14,51.77,52.02,219192.0,51.87,52.14,51.77,52.02,219192.0